KissMeData/079900/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	194900	8715308830	18730	18730	18730	18730	6228
3	20240903	194800	8715308830	18730	18730	18730	18730	0
4	20240903	194700	8715308830	18730	18730	18730	18730	0
5	20240903	194600	8715308830	18730	18730	18730	18730	0
6	20240903	194500	8715308830	18730	18730	18730	18730	0
7	20240903	194400	8715308830	18730	18730	18730	18730	0
8	20240903	194300	8715308830	18730	18730	18730	18730	0
9	20240903	194200	8715308830	18730	18730	18730	18730	0
10	20240903	194100	8715308830	18730	18730	18730	18730	0
11	20240903	194000	8715308830	18730	18730	18730	18730	0
12	20240903	193900	8715308830	18730	18730	18730	18730	0
13	20240903	193800	8715308830	18730	18730	18730	18730	0
14	20240903	193700	8715308830	18730	18730	18730	18730	0
15	20240903	193600	8715308830	18730	18730	18730	18730	0
16	20240903	193500	8715308830	18730	18730	18730	18730	0
17	20240903	193400	8715308830	18730	18730	18730	18730	0
18	20240903	193300	8715308830	18730	18730	18730	18730	0
19	20240903	193200	8715308830	18730	18730	18730	18730	0
20	20240903	193100	8715308830	18730	18730	18730	18730	0
21	20240903	193000	8715308830	18730	18730	18730	18730	0
22	20240903	192900	8715308830	18730	18730	18730	18730	0
23	20240903	192800	8715308830	18730	18730	18730	18730	0
24	20240903	192700	8715308830	18730	18730	18730	18730	0
25	20240903	192600	8715308830	18730	18730	18730	18730	0
26	20240903	192500	8715308830	18730	18730	18730	18730	0
27	20240903	192400	8715308830	18730	18730	18730	18730	0
28	20240903	192300	8715308830	18730	18730	18730	18730	0
29	20240903	192200	8715308830	18730	18730	18730	18730	0
30	20240903	192100	8715308830	18730	18730	18730	18730	0
31	20240903	192000	8715308830	18730	18730	18730	18730	0
32	20240903	191900	8715308830	18730	18730	18730	18730	6228
33	20240903	191800	8715308830	18730	18730	18730	18730	0
34	20240903	191700	8715308830	18730	18730	18730	18730	0
35	20240903	191600	8715308830	18730	18730	18730	18730	0
36	20240903	191500	8715308830	18730	18730	18730	18730	0
37	20240903	191400	8715308830	18730	18730	18730	18730	0
38	20240903	191300	8715308830	18730	18730	18730	18730	0
39	20240903	191200	8715308830	18730	18730	18730	18730	0
40	20240903	191100	8715308830	18730	18730	18730	18730	0
41	20240903	191000	8715308830	18730	18730	18730	18730	0
42	20240903	190900	8715308830	18730	18730	18730	18730	0
43	20240903	190800	8715308830	18730	18730	18730	18730	0
44	20240903	190700	8715308830	18730	18730	18730	18730	0
45	20240903	190600	8715308830	18730	18730	18730	18730	0
46	20240903	190500	8715308830	18730	18730	18730	18730	0
47	20240903	190400	8715308830	18730	18730	18730	18730	0
48	20240903	190300	8715308830	18730	18730	18730	18730	0
49	20240903	190200	8715308830	18730	18730	18730	18730	0
50	20240903	190100	8715308830	18730	18730	18730	18730	0
51	20240903	190000	8715308830	18730	18730	18730	18730	0
52	20240903	185900	8715308830	18730	18730	18730	18730	0
53	20240903	185800	8715308830	18730	18730	18730	18730	0
54	20240903	185700	8715308830	18730	18730	18730	18730	0
55	20240903	185600	8715308830	18730	18730	18730	18730	0
56	20240903	185500	8715308830	18730	18730	18730	18730	0
57	20240903	185400	8715308830	18730	18730	18730	18730	0
58	20240903	185300	8715308830	18730	18730	18730	18730	0
59	20240903	185200	8715308830	18730	18730	18730	18730	0
60	20240903	185100	8715308830	18730	18730	18730	18730	0
61	20240903	185000	8715308830	18730	18730	18730	18730	0
62	20240903	184900	8715308830	18730	18730	18730	18730	6228
63	20240903	184800	8715308830	18730	18730	18730	18730	0
64	20240903	184700	8715308830	18730	18730	18730	18730	0
65	20240903	184600	8715308830	18730	18730	18730	18730	0
66	20240903	184500	8715308830	18730	18730	18730	18730	0
67	20240903	184400	8715308830	18730	18730	18730	18730	0
68	20240903	184300	8715308830	18730	18730	18730	18730	0
69	20240903	184200	8715308830	18730	18730	18730	18730	0
70	20240903	184100	8715308830	18730	18730	18730	18730	0
71	20240903	184000	8715308830	18730	18730	18730	18730	0
72	20240903	183900	8715308830	18730	18730	18730	18730	0
73	20240903	183800	8715308830	18730	18730	18730	18730	0
74	20240903	183700	8715308830	18730	18730	18730	18730	0
75	20240903	183600	8715308830	18730	18730	18730	18730	0
76	20240903	183500	8715308830	18730	18730	18730	18730	0
77	20240903	183400	8715308830	18730	18730	18730	18730	0
78	20240903	183300	8715308830	18730	18730	18730	18730	0
79	20240903	183200	8715308830	18730	18730	18730	18730	0
80	20240903	183100	8715308830	18730	18730	18730	18730	0
81	20240903	183000	8715308830	18730	18730	18730	18730	0
82	20240903	182900	8715308830	18730	18730	18730	18730	0
83	20240903	182800	8715308830	18730	18730	18730	18730	0
84	20240903	182700	8715308830	18730	18730	18730	18730	0
85	20240903	182600	8715308830	18730	18730	18730	18730	0
86	20240903	182500	8715308830	18730	18730	18730	18730	0
87	20240903	182400	8715308830	18730	18730	18730	18730	0
88	20240903	182300	8715308830	18730	18730	18730	18730	0
89	20240903	182200	8715308830	18730	18730	18730	18730	0
90	20240903	182100	8715308830	18730	18730	18730	18730	0
91	20240903	182000	8715308830	18730	18730	18730	18730	0
92	20240903	181900	8715308830	18730	18730	18730	18730	6228
93	20240903	181800	8715308830	18730	18730	18730	18730	0
94	20240903	181700	8715308830	18730	18730	18730	18730	0
95	20240903	181600	8715308830	18730	18730	18730	18730	0
96	20240903	181500	8715308830	18730	18730	18730	18730	0
97	20240903	181400	8715308830	18730	18730	18730	18730	0
98	20240903	181300	8715308830	18730	18730	18730	18730	0
99	20240903	181200	8715308830	18730	18730	18730	18730	0
100	20240903	181100	8715308830	18730	18730	18730	18730	0
101	20240903	181000	8715308830	18730	18730	18730	18730	0
102	20240903	180900	8715308830	18730	18730	18730	18730	0
103	20240903	180800	8715308830	18730	18730	18730	18730	0
104	20240903	180700	8715308830	18730	18730	18730	18730	0
105	20240903	180600	8715308830	18730	18730	18730	18730	0
106	20240903	180500	8715308830	18730	18730	18730	18730	0
107	20240903	180400	8715308830	18730	18730	18730	18730	0
108	20240903	180300	8715308830	18730	18730	18730	18730	0
109	20240903	180200	8715308830	18730	18730	18730	18730	0
110	20240903	180100	8715308830	18730	18730	18730	18730	0
111	20240903	180000	8715308830	18730	18730	18730	18730	0
112	20240903	175900	8715308830	18730	18730	18730	18730	0
113	20240903	175800	8715308830	18730	18730	18730	18730	0
114	20240903	175700	8715308830	18730	18730	18730	18730	0
115	20240903	175600	8715308830	18730	18730	18730	18730	0
116	20240903	175500	8715308830	18730	18730	18730	18730	0
117	20240903	175400	8715308830	18730	18730	18730	18730	0
118	20240903	175300	8715308830	18730	18730	18730	18730	0
119	20240903	175200	8715308830	18730	18730	18730	18730	0
120	20240903	175100	8715308830	18730	18730	18730	18730	0
121	20240903	175000	8715308830	18730	18730	18730	18730	0
122	20240903	174900	8715308830	18730	18730	18730	18730	6228
123	20240903	174800	8715308830	18730	18730	18730	18730	0
124	20240903	174700	8715308830	18730	18730	18730	18730	0
125	20240903	174600	8715308830	18730	18730	18730	18730	0
126	20240903	174500	8715308830	18730	18730	18730	18730	0
127	20240903	174400	8715308830	18730	18730	18730	18730	0
128	20240903	174300	8715308830	18730	18730	18730	18730	0
129	20240903	174200	8715308830	18730	18730	18730	18730	0
130	20240903	174100	8715308830	18730	18730	18730	18730	0
131	20240903	174000	8715308830	18730	18730	18730	18730	0
132	20240903	173900	8715308830	18730	18730	18730	18730	0
133	20240903	173800	8715308830	18730	18730	18730	18730	0
134	20240903	173700	8715308830	18730	18730	18730	18730	0
135	20240903	173600	8715308830	18730	18730	18730	18730	0
136	20240903	173500	8715308830	18730	18730	18730	18730	0
137	20240903	173400	8715308830	18730	18730	18730	18730	0
138	20240903	173300	8715308830	18730	18730	18730	18730	0
139	20240903	173200	8715308830	18730	18730	18730	18730	0
140	20240903	173100	8715308830	18730	18730	18730	18730	0
141	20240903	173000	8715308830	18730	18730	18730	18730	0
142	20240903	172900	8715308830	18730	18730	18730	18730	0
143	20240903	172800	8715308830	18730	18730	18730	18730	0
144	20240903	172700	8715308830	18730	18730	18730	18730	0
145	20240903	172600	8715308830	18730	18730	18730	18730	0
146	20240903	172500	8715308830	18730	18730	18730	18730	0
147	20240903	172400	8715308830	18730	18730	18730	18730	0
148	20240903	172300	8715308830	18730	18730	18730	18730	0
149	20240903	172200	8715308830	18730	18730	18730	18730	0
150	20240903	172100	8715308830	18730	18730	18730	18730	0
151	20240903	172000	8715308830	18730	18730	18730	18730	0
152	20240903	171900	8715308830	18730	18730	18730	18730	6228
153	20240903	171800	8715308830	18730	18730	18730	18730	0
154	20240903	171700	8715308830	18730	18730	18730	18730	0
155	20240903	171600	8715308830	18730	18730	18730	18730	0
156	20240903	171500	8715308830	18730	18730	18730	18730	0
157	20240903	171400	8715308830	18730	18730	18730	18730	0
158	20240903	171300	8715308830	18730	18730	18730	18730	0
159	20240903	171200	8715308830	18730	18730	18730	18730	0
160	20240903	171100	8715308830	18730	18730	18730	18730	0
161	20240903	171000	8715308830	18730	18730	18730	18730	0
162	20240903	170900	8715308830	18730	18730	18730	18730	0
163	20240903	170800	8715308830	18730	18730	18730	18730	0
164	20240903	170700	8715308830	18730	18730	18730	18730	0
165	20240903	170600	8715308830	18730	18730	18730	18730	0
166	20240903	170500	8715308830	18730	18730	18730	18730	0
167	20240903	170400	8715308830	18730	18730	18730	18730	0
168	20240903	170300	8715308830	18730	18730	18730	18730	0
169	20240903	170200	8715308830	18730	18730	18730	18730	0
170	20240903	170100	8715308830	18730	18730	18730	18730	0
171	20240903	170000	8715308830	18730	18730	18730	18730	0
172	20240903	165900	8715308830	18730	18730	18730	18730	0
173	20240903	165800	8715308830	18730	18730	18730	18730	0
174	20240903	165700	8715308830	18730	18730	18730	18730	0
175	20240903	165600	8715308830	18730	18730	18730	18730	0
176	20240903	165500	8715308830	18730	18730	18730	18730	0
177	20240903	165400	8715308830	18730	18730	18730	18730	0
178	20240903	165300	8715308830	18730	18730	18730	18730	0
179	20240903	165200	8715308830	18730	18730	18730	18730	0
180	20240903	165100	8715308830	18730	18730	18730	18730	0
181	20240903	165000	8715308830	18730	18730	18730	18730	0
182	20240903	164900	8715308830	18730	18730	18730	18730	6228
183	20240903	164800	8715308830	18730	18730	18730	18730	0
184	20240903	164700	8715308830	18730	18730	18730	18730	0
185	20240903	164600	8715308830	18730	18730	18730	18730	0
186	20240903	164500	8715308830	18730	18730	18730	18730	0
187	20240903	164400	8715308830	18730	18730	18730	18730	0
188	20240903	164300	8715308830	18730	18730	18730	18730	0
189	20240903	164200	8715308830	18730	18730	18730	18730	0
190	20240903	164100	8715308830	18730	18730	18730	18730	0
191	20240903	164000	8715308830	18730	18730	18730	18730	0
192	20240903	163900	8715308830	18730	18730	18730	18730	0
193	20240903	163800	8715308830	18730	18730	18730	18730	0
194	20240903	163700	8715308830	18730	18730	18730	18730	0
195	20240903	163600	8715308830	18730	18730	18730	18730	0
196	20240903	163500	8715308830	18730	18730	18730	18730	0
197	20240903	163400	8715308830	18730	18730	18730	18730	0
198	20240903	163300	8715308830	18730	18730	18730	18730	0
199	20240903	163200	8715308830	18730	18730	18730	18730	0
200	20240903	163100	8715308830	18730	18730	18730	18730	0
201	20240903	163000	8715308830	18730	18730	18730	18730	0
202	20240903	162900	8715308830	18730	18730	18730	18730	0
203	20240903	162800	8715308830	18730	18730	18730	18730	0
204	20240903	162700	8715308830	18730	18730	18730	18730	0
205	20240903	162600	8715308830	18730	18730	18730	18730	0
206	20240903	162500	8715308830	18730	18730	18730	18730	0
207	20240903	162400	8715308830	18730	18730	18730	18730	0
208	20240903	162300	8715308830	18730	18730	18730	18730	0
209	20240903	162200	8715308830	18730	18730	18730	18730	0
210	20240903	162100	8715308830	18730	18730	18730	18730	0
211	20240903	162000	8715308830	18730	18730	18730	18730	0
212	20240903	161900	8715308830	18730	18730	18730	18730	6228
213	20240903	161800	8715308830	18730	18730	18730	18730	0
214	20240903	161700	8715308830	18730	18730	18730	18730	0
215	20240903	161600	8715308830	18730	18730	18730	18730	0
216	20240903	161500	8715308830	18730	18730	18730	18730	0
217	20240903	161400	8715308830	18730	18730	18730	18730	0
218	20240903	161300	8715308830	18730	18730	18730	18730	0
219	20240903	161200	8715308830	18730	18730	18730	18730	0
220	20240903	161100	8715308830	18730	18730	18730	18730	0
221	20240903	161000	8715308830	18730	18730	18730	18730	0
222	20240903	160900	8715308830	18730	18730	18730	18730	0
223	20240903	160800	8715308830	18730	18730	18730	18730	0
224	20240903	160700	8715308830	18730	18730	18730	18730	0
225	20240903	160600	8715308830	18730	18730	18730	18730	0
226	20240903	160500	8715308830	18730	18730	18730	18730	0
227	20240903	160400	8715308830	18730	18730	18730	18730	0
228	20240903	160300	8715308830	18730	18730	18730	18730	0
229	20240903	160200	8715308830	18730	18730	18730	18730	0
230	20240903	160100	8715308830	18730	18730	18730	18730	0
231	20240903	160000	8715308830	18730	18730	18730	18730	0
232	20240903	155900	8715308830	18730	18730	18730	18730	0
233	20240903	155800	8715308830	18730	18730	18730	18730	0
234	20240903	155700	8715308830	18730	18730	18730	18730	0
235	20240903	155600	8715308830	18730	18730	18730	18730	0
236	20240903	155500	8715308830	18730	18730	18730	18730	0
237	20240903	155400	8715308830	18730	18730	18730	18730	0
238	20240903	155300	8715308830	18730	18730	18730	18730	0
239	20240903	155200	8715308830	18730	18730	18730	18730	0
240	20240903	155100	8715308830	18730	18730	18730	18730	0
241	20240903	155000	8715308830	18730	18730	18730	18730	0
242	20240903	154900	8715308830	18730	18730	18730	18730	6228
243	20240903	154800	8715308830	18730	18730	18730	18730	0
244	20240903	154700	8715308830	18730	18730	18730	18730	0
245	20240903	154600	8715308830	18730	18730	18730	18730	0
246	20240903	154500	8715308830	18730	18730	18730	18730	0
247	20240903	154400	8715308830	18730	18730	18730	18730	0
248	20240903	154300	8715308830	18730	18730	18730	18730	0
249	20240903	154200	8715308830	18730	18730	18730	18730	0
250	20240903	154100	8715308830	18730	18730	18730	18730	0
251	20240903	154000	8715308830	18730	18730	18730	18730	0
252	20240903	153900	8715308830	18730	18730	18730	18730	0
253	20240903	153800	8715308830	18730	18730	18730	18730	0
254	20240903	153700	8715308830	18730	18730	18730	18730	0
255	20240903	153600	8715308830	18730	18730	18730	18730	0
256	20240903	153500	8715308830	18730	18730	18730	18730	0
257	20240903	153400	8715308830	18730	18730	18730	18730	0
258	20240903	153300	8715308830	18730	18730	18730	18730	0
259	20240903	153200	8715308830	18730	18730	18730	18730	0
260	20240903	153100	8715308830	18730	18730	18730	18730	0
261	20240903	153000	8715308830	18730	18730	18730	18730	6228
262	20240903	152900	8598658390	18620	18620	18620	18620	0
263	20240903	152800	8598658390	18620	18620	18620	18620	0
264	20240903	152700	8598658390	18620	18620	18620	18620	0
265	20240903	152600	8598658390	18620	18620	18620	18620	0
266	20240903	152500	8598658390	18620	18620	18620	18620	0
267	20240903	152400	8598658390	18620	18620	18620	18620	0
268	20240903	152300	8598658390	18620	18620	18620	18620	0
269	20240903	152200	8598658390	18620	18620	18620	18620	0
270	20240903	152100	8598658390	18620	18620	18620	18620	0
271	20240903	152000	8598658390	18620	18620	18620	18620	0
272	20240903	151900	8598658390	18620	18630	18630	18610	1803
273	20240903	151800	8565085040	18620	18630	18650	18600	1444
274	20240903	151700	8538183420	18630	18600	18650	18600	1171
275	20240903	151600	8516373810	18620	18730	18740	18520	4737
276	20240903	151500	8428243270	18730	18730	18740	18720	1605
277	20240903	151400	8398181330	18720	18740	18740	18720	1075
278	20240903	151300	8378042570	18720	18740	18740	18720	1619
279	20240903	151200	8347721840	18730	18740	18750	18730	427
280	20240903	151100	8339718670	18720	18700	18720	18670	824
281	20240903	151000	8324304830	18700	18660	18700	18660	1107
282	20240903	150900	8303608670	18680	18670	18680	18650	354
283	20240903	150800	8296998040	18640	18640	18680	18610	3556
284	20240903	150700	8230713820	18640	18650	18650	18620	1304
285	20240903	150600	8206414100	18670	18670	18670	18650	804
286	20240903	150500	8191408070	18670	18670	18680	18660	1015
287	20240903	150400	8172456180	18670	18640	18680	18640	357
288	20240903	150300	8165789580	18640	18680	18690	18640	1683
289	20240903	150200	8134365940	18670	18650	18690	18650	766
290	20240903	150100	8120058650	18650	18600	18650	18600	1823
291	20240903	150000	8086113830	18600	18670	18670	18590	4196
292	20240903	145900	8007937930	18670	18570	18690	18570	763
293	20240903	145800	7993711380	18570	18810	18810	18520	20786
294	20240903	145700	7605900560	18810	18810	18810	18800	173
295	20240903	145600	7602646940	18810	18840	18850	18810	1437
296	20240903	145500	7575592280	18830	18830	18840	18830	434
297	20240903	145400	7567419950	18830	18830	18840	18820	738
298	20240903	145300	7553519390	18830	18820	18830	18820	228
299	20240903	145200	7549227750	18820	18820	18840	18820	417
300	20240903	145100	7541377690	18820	18840	18840	18820	654
301	20240903	145000	7529062010	18840	18850	18850	18840	415
302	20240903	144900	7521243380	18850	18820	18850	18820	565
303	20240903	144800	7510604580	18790	18780	18790	18770	321
304	20240903	144700	7504576990	18770	18790	18790	18770	429
305	20240903	144600	7496519460	18790	18830	18830	18790	233
306	20240903	144500	7492140420	18780	18820	18820	18780	718
307	20240903	144400	7478646360	18830	18840	18840	18830	953
308	20240903	144300	7460697470	18840	18860	18860	18840	1268
309	20240903	144200	7436797130	18860	18870	18870	18860	292
310	20240903	144100	7431289840	18860	18870	18870	18860	100
311	20240903	144000	7429403830	18860	18860	18860	18860	250
312	20240903	143900	7424688830	18890	18850	18890	18840	493
313	20240903	143800	7415397160	18850	18840	18860	18840	442
314	20240903	143700	7407062700	18850	18800	18850	18790	300
315	20240903	143600	7401417430	18800	18800	18800	18800	266
316	20240903	143500	7396416630	18800	18780	18800	18780	61
317	20240903	143400	7395270830	18790	18790	18790	18770	153
318	20240903	143300	7392396570	18770	18770	18770	18770	1229
319	20240903	143200	7369328240	18760	18770	18770	18760	893
320	20240903	143100	7352574280	18770	18770	18790	18760	1811
321	20240903	143000	7318591130	18760	18780	18780	18760	829
322	20240903	142900	7303031900	18770	18780	18780	18770	101
323	20240903	142800	7301135630	18770	18790	18790	18770	1013
324	20240903	142700	7282117130	18790	18800	18830	18790	227
325	20240903	142600	7277847320	18830	18830	18830	18820	179
326	20240903	142500	7274477050	18830	18810	18830	18770	560
327	20240903	142400	7263955080	18820	18820	18820	18820	115
328	20240903	142300	7261790780	18820	18840	18850	18790	1912
329	20240903	142200	7225803600	18830	18840	18850	18830	1108
330	20240903	142100	7204931120	18840	18850	18850	18840	245
331	20240903	142000	7200313940	18850	18840	18850	18830	226
332	20240903	141900	7196056670	18830	18890	18890	18830	1150
333	20240903	141800	7174370880	18890	18910	18910	18890	356
334	20240903	141700	7167642170	18920	18920	18920	18900	1983
335	20240903	141600	7130147880	18920	18910	18930	18910	704
336	20240903	141500	7116828250	18900	18880	18910	18880	902
337	20240903	141400	7099779790	18870	18930	18930	18870	1169
338	20240903	141300	7077693610	18930	18940	18950	18930	707
339	20240903	141200	7064302010	18920	18960	18990	18920	714
340	20240903	141100	7050776540	18950	18920	19020	18920	4165
341	20240903	141000	6971717220	18900	18860	18920	18860	2549
342	20240903	140900	6923560620	18860	18820	18860	18810	2509
343	20240903	140800	6876333130	18820	18750	18860	18750	4604
344	20240903	140700	6789698910	18700	18720	18720	18700	593
345	20240903	140600	6778605070	18710	18720	18720	18710	144
346	20240903	140500	6775910020	18710	18750	18750	18710	192
347	20240903	140400	6772314740	18750	18740	18750	18710	126
348	20240903	140300	6769955140	18710	18720	18720	18710	852
349	20240903	140200	6754013430	18720	18740	18750	18710	527
350	20240903	140100	6744149740	18740	18750	18750	18740	151
351	20240903	140000	6741319980	18740	18780	18780	18740	498
352	20240903	135900	6731979460	18780	18800	18800	18780	20
353	20240903	135800	6731603490	18800	18810	18820	18800	402
354	20240903	135700	6724041540	18830	18830	18830	18800	1065
355	20240903	135600	6703996590	18830	18850	18850	18830	256
356	20240903	135500	6699172080	18850	18840	18850	18750	1544
357	20240903	135400	6670127430	18740	18720	18840	18720	1044
358	20240903	135300	6650487730	18720	18750	18750	18720	115
359	20240903	135200	6648333700	18750	18750	18750	18750	10
360	20240903	135100	6648146200	18750	18750	18750	18750	11
361	20240903	135000	6647939950	18760	18770	18780	18760	302
362	20240903	134900	6642272490	18770	18760	18780	18760	33
363	20240903	134800	6641652950	18760	18720	18760	18710	539
364	20240903	134700	6631562750	18720	18720	18720	18720	462
365	20240903	134600	6622914110	18720	18750	18750	18720	556
366	20240903	134500	6612497010	18750	18760	18760	18750	106
367	20240903	134400	6610509050	18760	18750	18760	18750	67
368	20240903	134300	6609252230	18750	18760	18760	18750	228
369	20240903	134200	6604976890	18760	18760	18760	18760	15
370	20240903	134100	6604695490	18760	18760	18760	18760	15
371	20240903	134000	6604414090	18760	18750	18760	18750	550
372	20240903	133900	6594097280	18750	18740	18750	18710	545
373	20240903	133800	6583889680	18710	18710	18710	18710	1
374	20240903	133700	6583870970	18710	18710	18710	18700	68
375	20240903	133600	6582598700	18710	18710	18710	18710	34
376	20240903	133500	6581962560	18710	18710	18710	18710	341
377	20240903	133400	6575582450	18710	18710	18740	18710	154
378	20240903	133300	6572701080	18710	18710	18710	18710	48
379	20240903	133200	6571803000	18710	18710	18710	18700	412
380	20240903	133100	6564094970	18700	18710	18710	18700	631
381	20240903	133000	6552290050	18710	18700	18710	18700	398
382	20240903	132900	6544846650	18700	18680	18700	18680	249
383	20240903	132800	6540194750	18670	18670	18680	18670	17
384	20240903	132700	6539877260	18680	18680	18680	18670	685
385	20240903	132600	6527087460	18680	18680	18680	18680	197
386	20240903	132500	6523407500	18680	18670	18680	18670	181
387	20240903	132400	6520027380	18680	18690	18690	18680	299
388	20240903	132300	6514441390	18690	18700	18710	18690	1432
389	20240903	132200	6487668500	18700	18680	18700	18680	479
390	20240903	132100	6478714400	18680	18700	18700	18680	966
391	20240903	132000	6460664520	18690	18710	18710	18690	908
392	20240903	131900	6443682800	18720	18750	18750	18710	2699
393	20240903	131800	6393143300	18750	18750	18750	18740	243
394	20240903	131700	6388587190	18750	18770	18770	18740	826
395	20240903	131600	6373098640	18770	18770	18770	18770	3
396	20240903	131500	6373042330	18810	18820	18820	18810	207
397	20240903	131400	6369148530	18810	18760	18820	18760	817
398	20240903	131300	6353799370	18750	18750	18760	18750	55
399	20240903	131200	6352768100	18750	18760	18760	18750	25
400	20240903	131100	6352299300	18750	18760	18760	18750	503
401	20240903	131000	6342865680	18760	18760	18760	18760	0
402	20240903	130900	6342865680	18760	18780	18780	18760	261
403	20240903	130800	6337969070	18780	18770	18780	18760	744
404	20240903	130700	6324009970	18770	18770	18770	18770	265
405	20240903	130600	6319035920	18770	18770	18770	18770	75
406	20240903	130500	6317628170	18760	18780	18780	18760	58
407	20240903	130400	6316539780	18780	18810	18820	18780	345
408	20240903	130300	6310053050	18820	18810	18820	18760	774
409	20240903	130200	6295519130	18820	18820	18820	18800	110
410	20240903	130100	6293449330	18800	18790	18800	18770	820
411	20240903	130000	6278046700	18790	18820	18820	18790	130
412	20240903	125900	6275603100	18820	18780	18820	18780	302
413	20240903	125800	6269924310	18780	18750	18780	18750	359
414	20240903	125700	6263191300	18750	18760	18760	18740	277
415	20240903	125600	6257998540	18760	18750	18760	18750	10
416	20240903	125500	6257810970	18740	18750	18760	18740	433
417	20240903	125400	6249692280	18740	18740	18740	18730	137
418	20240903	125300	6247125450	18740	18730	18740	18730	177
419	20240903	125200	6243810120	18730	18720	18730	18720	208
420	20240903	125100	6239916150	18730	18750	18750	18730	84
421	20240903	125000	6238342190	18760	18690	18760	18690	506
422	20240903	124900	6228876500	18700	18710	18710	18690	783
423	20240903	124800	6214238220	18700	18730	18730	18690	3512
424	20240903	124700	6148574370	18730	18720	18730	18720	163
425	20240903	124600	6145523000	18720	18720	18720	18720	211
426	20240903	124500	6141573080	18720	18750	18750	18720	273
427	20240903	124400	6136458310	18730	18730	18730	18720	322
428	20240903	124300	6130427450	18730	18730	18750	18720	712
429	20240903	124200	6117088850	18700	18720	18750	18700	1562
430	20240903	124100	6087870230	18710	18730	18750	18710	1132
431	20240903	124000	6066674980	18750	18760	18760	18730	154
432	20240903	123900	6063789870	18760	18760	18760	18730	320
433	20240903	123800	6057795150	18750	18730	18760	18710	957
434	20240903	123700	6039882190	18770	18710	18770	18700	652
435	20240903	123600	6027684080	18710	18730	18730	18710	984
436	20240903	123500	6009270900	18720	18720	18720	18720	250
437	20240903	123400	6004590900	18720	18790	18790	18720	934
438	20240903	123300	5987093510	18790	18780	18790	18730	463
439	20240903	123200	5978401620	18770	18730	18770	18720	664
440	20240903	123100	5965946450	18730	18780	18780	18730	463
441	20240903	123000	5957269860	18740	18790	18790	18740	2751
442	20240903	122900	5905677640	18790	18790	18800	18760	957
443	20240903	122800	5887693030	18790	18710	18790	18710	1346
444	20240903	122700	5862444080	18700	18790	18790	18670	3938
445	20240903	122600	5788703370	18780	18840	18840	18780	2616
446	20240903	122500	5739500680	18840	18890	18890	18840	4042
447	20240903	122400	5663266130	18890	18920	18920	18880	1276
448	20240903	122300	5639148100	18920	18950	18950	18920	1253
449	20240903	122200	5615429230	18950	18960	18970	18920	1379
450	20240903	122100	5589297810	18970	18990	18990	18970	538
451	20240903	122000	5579090940	18980	18980	18980	18980	154
452	20240903	121900	5576168020	18980	18980	18990	18980	340
453	20240903	121800	5569713910	18980	19020	19020	18980	499
454	20240903	121700	5560238010	19010	19000	19010	19000	368
455	20240903	121600	5553242620	19010	18990	19010	18980	180
456	20240903	121500	5549824830	18980	18980	18990	18970	273
457	20240903	121400	5544643870	18980	18980	19010	18970	450
458	20240903	121300	5536103710	18970	18970	18980	18960	1085
459	20240903	121200	5515528860	18960	19020	19020	18960	3351
460	20240903	121100	5451890560	19020	19080	19080	19010	1657
461	20240903	121000	5420330820	19080	19090	19090	19080	309
462	20240903	120900	5414433240	19090	19060	19090	19060	626
463	20240903	120800	5402499040	19060	19100	19100	19060	709
464	20240903	120700	5388977380	19100	19140	19140	19050	2216
465	20240903	120600	5346676510	19150	19140	19180	19110	1874
466	20240903	120500	5310766560	19200	19120	19250	19110	10524
467	20240903	120400	5108906410	19120	19080	19120	19060	2301
468	20240903	120300	5064958850	19070	19060	19070	19050	88
469	20240903	120200	5063281200	19060	19050	19060	19050	120
470	20240903	120100	5060994150	19050	19020	19050	19020	55
471	20240903	120000	5059947900	19040	19010	19040	19010	215
472	20240903	115900	5055856420	19020	19030	19040	19010	626
473	20240903	115800	5043946610	19030	19030	19030	19030	89
474	20240903	115700	5042252940	19030	19030	19040	19030	156
475	20240903	115600	5039284250	19030	19020	19030	19010	2006
476	20240903	115500	5001129950	19020	19030	19040	19020	495
477	20240903	115400	4991713850	19040	19040	19040	19020	242
478	20240903	115300	4987108650	19030	19040	19040	19030	107
479	20240903	115200	4985072380	19040	19030	19040	19020	822
480	20240903	115100	4969431900	19030	19050	19050	19030	418
481	20240903	115000	4961472670	19060	19050	19060	19030	424
482	20240903	114900	4953397440	19060	19070	19070	19050	411
483	20240903	114800	4945561790	19070	19060	19070	19060	202
484	20240903	114700	4941711290	19070	19080	19080	19070	142
485	20240903	114600	4939002680	19070	19040	19070	19040	322
486	20240903	114500	4932864130	19040	19020	19040	19010	552
487	20240903	114400	4922359820	19030	19040	19040	19030	143
488	20240903	114300	4919638500	19040	19040	19040	19030	86
489	20240903	114200	4918001440	19040	19040	19040	19040	50
490	20240903	114100	4917049440	19040	19010	19040	19010	65
491	20240903	114000	4915812730	19000	19010	19010	19000	90
492	20240903	113900	4914101970	19020	19040	19040	19000	258
493	20240903	113800	4909195460	19040	19030	19040	19030	142
494	20240903	113700	4906491790	19040	19040	19040	19040	20
495	20240903	113600	4906110990	19040	19000	19040	19000	395
496	20240903	113500	4898605900	19000	18990	19000	18990	588
497	20240903	113400	4887439350	19000	19000	19000	18990	349
498	20240903	113300	4880811330	18990	18990	19000	18990	649
499	20240903	113200	4868486590	18990	19000	19000	18990	570
500	20240903	113100	4857662280	18990	19000	19000	18990	736
501	20240903	113000	4843680310	19000	18970	19000	18970	261
502	20240903	112900	4838727310	18970	19000	19000	18970	1474
503	20240903	112800	4810746800	19000	19030	19040	19000	1378
504	20240903	112700	4784545890	19030	19060	19060	19030	2121
505	20240903	112600	4744153730	19060	19080	19080	19060	255
506	20240903	112500	4739292500	19080	19070	19080	19070	104
507	20240903	112400	4737308700	19070	19070	19070	19040	812
508	20240903	112300	4721837300	19070	19110	19110	19070	1119
509	20240903	112200	4700477460	19110	19100	19120	19100	462
510	20240903	112100	4691649710	19100	19080	19110	19080	899
511	20240903	112000	4674487270	19090	19060	19090	19060	577
512	20240903	111900	4663481600	19060	19080	19080	19050	424
513	20240903	111800	4655399410	19070	19080	19110	19070	934
514	20240903	111700	4637566300	19100	19120	19120	19100	695
515	20240903	111600	4624280320	19090	19050	19090	19040	512
516	20240903	111500	4614523770	19050	19120	19130	19050	1025
517	20240903	111400	4594932750	19130	19100	19130	19030	3441
518	20240903	111300	4529298210	19100	19100	19110	19090	816
519	20240903	111200	4513710950	19100	19110	19110	19090	1073
520	20240903	111100	4493206660	19110	19100	19110	19100	1024
521	20240903	111000	4473640300	19100	19080	19100	19040	288
522	20240903	110900	4468151290	19100	19110	19110	19040	743
523	20240903	110800	4453988100	19090	19100	19120	19090	2074
524	20240903	110700	4414351770	19110	19060	19110	19060	2219
525	20240903	110600	4372006370	19060	19070	19080	19060	209
526	20240903	110500	4368020680	19070	19060	19070	19050	722
527	20240903	110400	4354257030	19060	19020	19060	19020	328
528	20240903	110300	4348009580	19030	19030	19030	19020	662
529	20240903	110200	4335414710	19030	19020	19060	19020	106
530	20240903	110100	4333395490	19030	19020	19050	19020	444
531	20240903	110000	4324946650	19020	19020	19060	19010	380
532	20240903	105900	4317713700	19060	19000	19060	19000	216
533	20240903	105800	4313609400	19000	19020	19020	19000	722
534	20240903	105700	4299882560	19020	19050	19070	19020	369
535	20240903	105600	4292859000	19050	19080	19100	19050	1318
536	20240903	105500	4267723700	19120	19120	19120	19070	581
537	20240903	105400	4256629830	19120	19140	19140	19080	1579
538	20240903	105300	4226447220	19140	19080	19160	19080	4686
539	20240903	105200	4136845000	19070	19070	19090	19060	1918
540	20240903	105100	4100257740	19070	19040	19070	19010	1770
541	20240903	105000	4066557070	19040	18970	19040	18970	170
542	20240903	104900	4063329740	18970	19000	19000	18970	199
543	20240903	104800	4059553640	19000	19000	19010	18950	369
544	20240903	104700	4052552150	18990	18990	18990	18980	730
545	20240903	104600	4038694650	18990	18970	19000	18960	869
546	20240903	104500	4022208520	18960	19010	19050	18960	809
547	20240903	104400	4006855810	19010	19060	19090	19010	3533
548	20240903	104300	3939531340	19050	19010	19090	19000	1454
549	20240903	104200	3911844540	18990	18910	19010	18910	1135
550	20240903	104100	3890317320	18910	18910	18910	18910	568
551	20240903	104000	3879576440	18910	18910	18920	18900	700
552	20240903	103900	3866340290	18910	18920	18940	18910	676
553	20240903	103800	3853547550	18920	18930	18930	18910	1338
554	20240903	103700	3828239190	18930	18970	18970	18930	677
555	20240903	103600	3815413840	18940	18940	18960	18940	630
556	20240903	103500	3803472470	18980	18960	18980	18960	924
557	20240903	103400	3785944700	18970	18940	18970	18910	1079
558	20240903	103300	3765522400	18940	18940	18980	18940	142
559	20240903	103200	3762830350	18930	18980	18990	18930	523
560	20240903	103100	3752919060	18980	18970	18980	18920	1018
561	20240903	103000	3733617810	18970	18980	18990	18940	341
562	20240903	102900	3727154990	18950	18920	18950	18910	903
563	20240903	102800	3710075010	18910	18930	18930	18910	383
564	20240903	102700	3702831160	18930	18970	18990	18920	2449
565	20240903	102600	3656423720	18970	18990	18990	18960	65
566	20240903	102500	3655190570	18960	18990	18990	18950	1441
567	20240903	102400	3627873410	18990	18970	19000	18970	94
568	20240903	102300	3626088930	19000	19000	19000	18970	1374
569	20240903	102200	3600003240	18990	19020	19030	18990	939
570	20240903	102100	3582149160	19010	19000	19030	19000	348
571	20240903	102000	3575533560	19000	19000	19030	18990	686
572	20240903	101900	3562495020	18990	18980	19000	18970	853
573	20240903	101800	3546298610	18990	18980	18990	18980	150
574	20240903	101700	3543451600	18980	18950	19000	18950	236
575	20240903	101600	3538972160	18940	19010	19010	18940	1280
576	20240903	101500	3514689110	19020	19040	19040	19010	1865
577	20240903	101400	3479205290	19040	19030	19040	19020	2605
578	20240903	101300	3429610000	19040	19030	19040	19030	1455
579	20240903	101200	3401917920	19030	19040	19050	19030	966
580	20240903	101100	3383523510	19040	19050	19060	19030	1074
581	20240903	101000	3363065890	19050	19020	19060	19010	1495
582	20240903	100900	3334621000	19030	19060	19070	19020	672
583	20240903	100800	3321817050	19070	18980	19080	18980	1851
584	20240903	100700	3286577920	18950	18950	18980	18900	1764
585	20240903	100600	3253186020	18920	18920	18950	18900	1599
586	20240903	100500	3222940090	18920	18960	18960	18920	1184
587	20240903	100400	3200516650	18950	18970	18970	18930	815
588	20240903	100300	3185074940	18970	19030	19030	18960	2987
589	20240903	100200	3128309050	19020	19020	19040	19000	3121
590	20240903	100100	3068961880	19020	19080	19110	19020	4392
591	20240903	100000	2985185160	19080	19030	19110	19000	3774
592	20240903	095900	2913250710	19030	19030	19030	18950	8084
593	20240903	095800	2759616520	19030	19250	19250	19020	16008
594	20240903	095700	2453996460	19250	18850	19270	18850	23301
595	20240903	095600	2009592710	18850	18800	18850	18780	2259
596	20240903	095500	1967077250	18800	18700	18800	18700	1412
597	20240903	095400	1940599340	18700	18690	18740	18690	681
598	20240903	095300	1927854540	18690	18670	18690	18660	191
599	20240903	095200	1924287680	18650	18660	18660	18640	1289
600	20240903	095100	1900254730	18650	18660	18660	18650	890
601	20240903	095000	1883653380	18660	18660	18670	18650	323
602	20240903	094900	1877628830	18660	18660	18670	18650	361
603	20240903	094800	1870893040	18650	18660	18660	18650	350
604	20240903	094700	1864364030	18660	18660	18670	18650	127
605	20240903	094600	1861994960	18670	18670	18670	18660	232
606	20240903	094500	1857664110	18670	18660	18680	18650	1172
607	20240903	094400	1835799900	18660	18660	18670	18650	591
608	20240903	094300	1824772490	18660	18660	18700	18660	730
609	20240903	094200	1811145140	18660	18660	18690	18650	575
610	20240903	094100	1800409590	18660	18680	18680	18660	640
611	20240903	094000	1788461430	18680	18650	18680	18650	600
612	20240903	093900	1777263150	18650	18680	18680	18650	1441
613	20240903	093800	1750368170	18680	18720	18720	18680	234
614	20240903	093700	1745996380	18650	18680	18700	18650	1053
615	20240903	093600	1726329660	18680	18680	18680	18630	3672
616	20240903	093500	1657836670	18680	18660	18690	18660	499
617	20240903	093400	1648521420	18660	18690	18700	18660	1478
618	20240903	093300	1620910990	18690	18710	18710	18680	1592
619	20240903	093200	1591155720	18700	18710	18720	18700	1908
620	20240903	093100	1555469010	18720	18710	18720	18700	1565
621	20240903	093000	1526195310	18710	18740	18740	18710	2675
622	20240903	092900	1476108040	18740	18770	18770	18730	1969
623	20240903	092800	1439212440	18750	18720	18750	18710	689
624	20240903	092700	1426313480	18710	18750	18770	18710	2816
625	20240903	092600	1373572600	18750	18740	18760	18740	338
626	20240903	092500	1367233670	18740	18760	18760	18730	1867
627	20240903	092400	1332241910	18760	18770	18800	18750	660
628	20240903	092300	1319857760	18770	18750	18770	18750	515
629	20240903	092200	1310198890	18740	18780	18790	18740	416
630	20240903	092100	1302393420	18780	18740	18780	18740	215
631	20240903	092000	1298356900	18730	18740	18760	18730	906
632	20240903	091900	1281376840	18750	18750	18760	18740	687
633	20240903	091800	1268501050	18740	18760	18760	18730	570
634	20240903	091700	1257822570	18740	18700	18770	18700	635
635	20240903	091600	1245935160	18700	18780	18780	18680	2814
636	20240903	091500	1193286790	18780	18890	18920	18780	5439
637	20240903	091400	1090839590	18890	18900	18930	18890	1054
638	20240903	091300	1070920810	18910	18950	18980	18910	2883
639	20240903	091200	1016301780	18980	18910	18990	18910	1608
640	20240903	091100	985837820	18890	18900	18910	18870	2932
641	20240903	091000	930437970	18910	18860	18910	18850	2346
642	20240903	090900	886146460	18860	18940	19020	18850	7642
643	20240903	090800	741350290	18940	18730	18940	18730	3608
644	20240903	090700	673183410	18750	18680	18750	18670	4136
645	20240903	090600	595846950	18670	18630	18670	18610	5081
646	20240903	090500	501174690	18640	18610	18650	18600	2233
647	20240903	090400	459592550	18630	18650	18660	18600	5506
648	20240903	090300	357008040	18650	18670	18680	18650	1841
649	20240903	090200	322663890	18680	18670	18700	18650	2651
650	20240903	090100	273157870	18650	18600	18680	18590	5343
651	20240903	090000	173690170	18600	18700	18700	18590	9265