KissMeData/030000/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	191000	7717341220	18710	18710	18710	18710	11998
3	20240905	190900	7717341220	18710	18710	18710	18710	0
4	20240905	190800	7717341220	18710	18710	18710	18710	0
5	20240905	190700	7717341220	18710	18710	18710	18710	0
6	20240905	190600	7717341220	18710	18710	18710	18710	0
7	20240905	190500	7717341220	18710	18710	18710	18710	0
8	20240905	190400	7717341220	18710	18710	18710	18710	0
9	20240905	190300	7717341220	18710	18710	18710	18710	0
10	20240905	190200	7717341220	18710	18710	18710	18710	0
11	20240905	190100	7717341220	18710	18710	18710	18710	0
12	20240905	190000	7717341220	18710	18710	18710	18710	0
13	20240905	185900	7717341220	18710	18710	18710	18710	0
14	20240905	185800	7717341220	18710	18710	18710	18710	0
15	20240905	185700	7717341220	18710	18710	18710	18710	0
16	20240905	185600	7717341220	18710	18710	18710	18710	0
17	20240905	185500	7717341220	18710	18710	18710	18710	0
18	20240905	185400	7717341220	18710	18710	18710	18710	0
19	20240905	185300	7717341220	18710	18710	18710	18710	0
20	20240905	185200	7717341220	18710	18710	18710	18710	0
21	20240905	185100	7717341220	18710	18710	18710	18710	0
22	20240905	185000	7717341220	18710	18710	18710	18710	0
23	20240905	184900	7717341220	18710	18710	18710	18710	0
24	20240905	184800	7717341220	18710	18710	18710	18710	0
25	20240905	184700	7717341220	18710	18710	18710	18710	0
26	20240905	184600	7717341220	18710	18710	18710	18710	0
27	20240905	184500	7717341220	18710	18710	18710	18710	0
28	20240905	184400	7717341220	18710	18710	18710	18710	0
29	20240905	184300	7717341220	18710	18710	18710	18710	0
30	20240905	184200	7717341220	18710	18710	18710	18710	0
31	20240905	184100	7717341220	18710	18710	18710	18710	0
32	20240905	184000	7717341220	18710	18710	18710	18710	11998
33	20240905	183900	7717341220	18710	18710	18710	18710	0
34	20240905	183800	7717341220	18710	18710	18710	18710	0
35	20240905	183700	7717341220	18710	18710	18710	18710	0
36	20240905	183600	7717341220	18710	18710	18710	18710	0
37	20240905	183500	7717341220	18710	18710	18710	18710	0
38	20240905	183400	7717341220	18710	18710	18710	18710	0
39	20240905	183300	7717341220	18710	18710	18710	18710	0
40	20240905	183200	7717341220	18710	18710	18710	18710	0
41	20240905	183100	7717341220	18710	18710	18710	18710	0
42	20240905	183000	7717341220	18710	18710	18710	18710	0
43	20240905	182900	7717341220	18710	18710	18710	18710	0
44	20240905	182800	7717341220	18710	18710	18710	18710	0
45	20240905	182700	7717341220	18710	18710	18710	18710	0
46	20240905	182600	7717341220	18710	18710	18710	18710	0
47	20240905	182500	7717341220	18710	18710	18710	18710	0
48	20240905	182400	7717341220	18710	18710	18710	18710	0
49	20240905	182300	7717341220	18710	18710	18710	18710	0
50	20240905	182200	7717341220	18710	18710	18710	18710	0
51	20240905	182100	7717341220	18710	18710	18710	18710	0
52	20240905	182000	7717341220	18710	18710	18710	18710	0
53	20240905	181900	7717341220	18710	18710	18710	18710	0
54	20240905	181800	7717341220	18710	18710	18710	18710	0
55	20240905	181700	7717341220	18710	18710	18710	18710	0
56	20240905	181600	7717341220	18710	18710	18710	18710	0
57	20240905	181500	7717341220	18710	18710	18710	18710	0
58	20240905	181400	7717341220	18710	18710	18710	18710	0
59	20240905	181300	7717341220	18710	18710	18710	18710	0
60	20240905	181200	7717341220	18710	18710	18710	18710	0
61	20240905	181100	7717341220	18710	18710	18710	18710	0
62	20240905	181000	7717341220	18710	18710	18710	18710	11998
63	20240905	180900	7717341220	18710	18710	18710	18710	0
64	20240905	180800	7717341220	18710	18710	18710	18710	0
65	20240905	180700	7717341220	18710	18710	18710	18710	0
66	20240905	180600	7717341220	18710	18710	18710	18710	0
67	20240905	180500	7717341220	18710	18710	18710	18710	0
68	20240905	180400	7717341220	18710	18710	18710	18710	0
69	20240905	180300	7717341220	18710	18710	18710	18710	0
70	20240905	180200	7717341220	18710	18710	18710	18710	0
71	20240905	180100	7717341220	18710	18710	18710	18710	0
72	20240905	180000	7717341220	18710	18710	18710	18710	0
73	20240905	175900	7717341220	18710	18710	18710	18710	0
74	20240905	175800	7717341220	18710	18710	18710	18710	0
75	20240905	175700	7717341220	18710	18710	18710	18710	0
76	20240905	175600	7717341220	18710	18710	18710	18710	0
77	20240905	175500	7717341220	18710	18710	18710	18710	0
78	20240905	175400	7717341220	18710	18710	18710	18710	0
79	20240905	175300	7717341220	18710	18710	18710	18710	0
80	20240905	175200	7717341220	18710	18710	18710	18710	0
81	20240905	175100	7717341220	18710	18710	18710	18710	0
82	20240905	175000	7717341220	18710	18710	18710	18710	0
83	20240905	174900	7717341220	18710	18710	18710	18710	0
84	20240905	174800	7717341220	18710	18710	18710	18710	0
85	20240905	174700	7717341220	18710	18710	18710	18710	0
86	20240905	174600	7717341220	18710	18710	18710	18710	0
87	20240905	174500	7717341220	18710	18710	18710	18710	0
88	20240905	174400	7717341220	18710	18710	18710	18710	0
89	20240905	174300	7717341220	18710	18710	18710	18710	0
90	20240905	174200	7717341220	18710	18710	18710	18710	0
91	20240905	174100	7717341220	18710	18710	18710	18710	0
92	20240905	174000	7717341220	18710	18710	18710	18710	11998
93	20240905	173900	7717341220	18710	18710	18710	18710	0
94	20240905	173800	7717341220	18710	18710	18710	18710	0
95	20240905	173700	7717341220	18710	18710	18710	18710	0
96	20240905	173600	7717341220	18710	18710	18710	18710	0
97	20240905	173500	7717341220	18710	18710	18710	18710	0
98	20240905	173400	7717341220	18710	18710	18710	18710	0
99	20240905	173300	7717341220	18710	18710	18710	18710	0
100	20240905	173200	7717341220	18710	18710	18710	18710	0
101	20240905	173100	7717341220	18710	18710	18710	18710	0
102	20240905	173000	7717341220	18710	18710	18710	18710	0
103	20240905	172900	7717341220	18710	18710	18710	18710	0
104	20240905	172800	7717341220	18710	18710	18710	18710	0
105	20240905	172700	7717341220	18710	18710	18710	18710	0
106	20240905	172600	7717341220	18710	18710	18710	18710	0
107	20240905	172500	7717341220	18710	18710	18710	18710	0
108	20240905	172400	7717341220	18710	18710	18710	18710	0
109	20240905	172300	7717341220	18710	18710	18710	18710	0
110	20240905	172200	7717341220	18710	18710	18710	18710	0
111	20240905	172100	7717341220	18710	18710	18710	18710	0
112	20240905	172000	7717341220	18710	18710	18710	18710	0
113	20240905	171900	7717341220	18710	18710	18710	18710	0
114	20240905	171800	7717341220	18710	18710	18710	18710	0
115	20240905	171700	7717341220	18710	18710	18710	18710	0
116	20240905	171600	7717341220	18710	18710	18710	18710	0
117	20240905	171500	7717341220	18710	18710	18710	18710	0
118	20240905	171400	7717341220	18710	18710	18710	18710	0
119	20240905	171300	7717341220	18710	18710	18710	18710	0
120	20240905	171200	7717341220	18710	18710	18710	18710	0
121	20240905	171100	7717341220	18710	18710	18710	18710	0
122	20240905	171000	7717341220	18710	18710	18710	18710	11998
123	20240905	170900	7717341220	18710	18710	18710	18710	0
124	20240905	170800	7717341220	18710	18710	18710	18710	0
125	20240905	170700	7717341220	18710	18710	18710	18710	0
126	20240905	170600	7717341220	18710	18710	18710	18710	0
127	20240905	170500	7717341220	18710	18710	18710	18710	0
128	20240905	170400	7717341220	18710	18710	18710	18710	0
129	20240905	170300	7717341220	18710	18710	18710	18710	0
130	20240905	170200	7717341220	18710	18710	18710	18710	0
131	20240905	170100	7717341220	18710	18710	18710	18710	0
132	20240905	170000	7717341220	18710	18710	18710	18710	0
133	20240905	165900	7717341220	18710	18710	18710	18710	0
134	20240905	165800	7717341220	18710	18710	18710	18710	0
135	20240905	165700	7717341220	18710	18710	18710	18710	0
136	20240905	165600	7717341220	18710	18710	18710	18710	0
137	20240905	165500	7717341220	18710	18710	18710	18710	0
138	20240905	165400	7717341220	18710	18710	18710	18710	0
139	20240905	165300	7717341220	18710	18710	18710	18710	0
140	20240905	165200	7717341220	18710	18710	18710	18710	0
141	20240905	165100	7717341220	18710	18710	18710	18710	0
142	20240905	165000	7717341220	18710	18710	18710	18710	0
143	20240905	164900	7717341220	18710	18710	18710	18710	0
144	20240905	164800	7717341220	18710	18710	18710	18710	0
145	20240905	164700	7717341220	18710	18710	18710	18710	0
146	20240905	164600	7717341220	18710	18710	18710	18710	0
147	20240905	164500	7717341220	18710	18710	18710	18710	0
148	20240905	164400	7717341220	18710	18710	18710	18710	0
149	20240905	164300	7717341220	18710	18710	18710	18710	0
150	20240905	164200	7717341220	18710	18710	18710	18710	0
151	20240905	164100	7717341220	18710	18710	18710	18710	0
152	20240905	164000	7717341220	18710	18710	18710	18710	11998
153	20240905	163900	7717341220	18710	18710	18710	18710	0
154	20240905	163800	7717341220	18710	18710	18710	18710	0
155	20240905	163700	7717341220	18710	18710	18710	18710	0
156	20240905	163600	7717341220	18710	18710	18710	18710	0
157	20240905	163500	7717341220	18710	18710	18710	18710	0
158	20240905	163400	7717341220	18710	18710	18710	18710	0
159	20240905	163300	7717341220	18710	18710	18710	18710	0
160	20240905	163200	7717341220	18710	18710	18710	18710	0
161	20240905	163100	7717341220	18710	18710	18710	18710	0
162	20240905	163000	7717341220	18710	18710	18710	18710	0
163	20240905	162900	7717341220	18710	18710	18710	18710	0
164	20240905	162800	7717341220	18710	18710	18710	18710	0
165	20240905	162700	7717341220	18710	18710	18710	18710	0
166	20240905	162600	7717341220	18710	18710	18710	18710	0
167	20240905	162500	7717341220	18710	18710	18710	18710	0
168	20240905	162400	7717341220	18710	18710	18710	18710	0
169	20240905	162300	7717341220	18710	18710	18710	18710	0
170	20240905	162200	7717341220	18710	18710	18710	18710	0
171	20240905	162100	7717341220	18710	18710	18710	18710	0
172	20240905	162000	7717341220	18710	18710	18710	18710	0
173	20240905	161900	7717341220	18710	18710	18710	18710	0
174	20240905	161800	7717341220	18710	18710	18710	18710	0
175	20240905	161700	7717341220	18710	18710	18710	18710	0
176	20240905	161600	7717341220	18710	18710	18710	18710	0
177	20240905	161500	7717341220	18710	18710	18710	18710	0
178	20240905	161400	7717341220	18710	18710	18710	18710	0
179	20240905	161300	7717341220	18710	18710	18710	18710	0
180	20240905	161200	7717341220	18710	18710	18710	18710	0
181	20240905	161100	7717341220	18710	18710	18710	18710	0
182	20240905	161000	7717341220	18710	18710	18710	18710	11998
183	20240905	160900	7717341220	18710	18710	18710	18710	0
184	20240905	160800	7717341220	18710	18710	18710	18710	0
185	20240905	160700	7717341220	18710	18710	18710	18710	0
186	20240905	160600	7717341220	18710	18710	18710	18710	0
187	20240905	160500	7717341220	18710	18710	18710	18710	0
188	20240905	160400	7717341220	18710	18710	18710	18710	0
189	20240905	160300	7717341220	18710	18710	18710	18710	0
190	20240905	160200	7717341220	18710	18710	18710	18710	0
191	20240905	160100	7717341220	18710	18710	18710	18710	0
192	20240905	160000	7717341220	18710	18710	18710	18710	0
193	20240905	155900	7717341220	18710	18710	18710	18710	0
194	20240905	155800	7717341220	18710	18710	18710	18710	0
195	20240905	155700	7717341220	18710	18710	18710	18710	0
196	20240905	155600	7717341220	18710	18710	18710	18710	0
197	20240905	155500	7717341220	18710	18710	18710	18710	0
198	20240905	155400	7717341220	18710	18710	18710	18710	0
199	20240905	155300	7717341220	18710	18710	18710	18710	0
200	20240905	155200	7717341220	18710	18710	18710	18710	0
201	20240905	155100	7717341220	18710	18710	18710	18710	0
202	20240905	155000	7717341220	18710	18710	18710	18710	0
203	20240905	154900	7717341220	18710	18710	18710	18710	0
204	20240905	154800	7717341220	18710	18710	18710	18710	0
205	20240905	154700	7717341220	18710	18710	18710	18710	0
206	20240905	154600	7717341220	18710	18710	18710	18710	0
207	20240905	154500	7717341220	18710	18710	18710	18710	0
208	20240905	154400	7717341220	18710	18710	18710	18710	0
209	20240905	154300	7717341220	18710	18710	18710	18710	0
210	20240905	154200	7717341220	18710	18710	18710	18710	0
211	20240905	154100	7717341220	18710	18710	18710	18710	0
212	20240905	154000	7717341220	18710	18710	18710	18710	11998
213	20240905	153900	7717341220	18710	18710	18710	18710	0
214	20240905	153800	7717341220	18710	18710	18710	18710	0
215	20240905	153700	7717341220	18710	18710	18710	18710	0
216	20240905	153600	7717341220	18710	18710	18710	18710	0
217	20240905	153500	7717341220	18710	18710	18710	18710	0
218	20240905	153400	7717341220	18710	18710	18710	18710	0
219	20240905	153300	7717341220	18710	18710	18710	18710	0
220	20240905	153200	7717341220	18710	18710	18710	18710	0
221	20240905	153100	7717341220	18710	18710	18710	18710	0
222	20240905	153000	7717341220	18710	18710	18710	18710	11998
223	20240905	152900	7492858640	18650	18650	18650	18650	0
224	20240905	152800	7492858640	18650	18650	18650	18650	0
225	20240905	152700	7492858640	18650	18650	18650	18650	0
226	20240905	152600	7492858640	18650	18650	18650	18650	0
227	20240905	152500	7492858640	18650	18650	18650	18650	0
228	20240905	152400	7492858640	18650	18650	18650	18650	0
229	20240905	152300	7492858640	18650	18650	18650	18650	0
230	20240905	152200	7492858640	18650	18650	18650	18650	0
231	20240905	152100	7492858640	18650	18650	18650	18650	0
232	20240905	152000	7492858640	18650	18650	18650	18650	0
233	20240905	151900	7492858640	18650	18690	18710	18650	494
234	20240905	151800	7483627100	18700	18710	18710	18690	297
235	20240905	151700	7478071490	18710	18700	18710	18700	2495
236	20240905	151600	7431392640	18710	18700	18710	18680	2535
237	20240905	151500	7383992480	18700	18690	18700	18690	1135
238	20240905	151400	7362768970	18700	18690	18700	18690	1120
239	20240905	151300	7341826090	18690	18730	18730	18680	1529
240	20240905	151200	7313211050	18710	18720	18720	18710	1078
241	20240905	151100	7293031950	18710	18710	18720	18710	1452
242	20240905	151000	7265852310	18720	18710	18720	18700	1017
243	20240905	150900	7246816150	18720	18700	18720	18690	1393
244	20240905	150800	7220752110	18700	18690	18720	18690	1249
245	20240905	150700	7197390290	18690	18720	18720	18690	1292
246	20240905	150600	7173218320	18700	18710	18710	18690	1611
247	20240905	150500	7143080350	18710	18690	18710	18680	884
248	20240905	150400	7126546540	18690	18700	18720	18690	1378
249	20240905	150300	7100766770	18720	18700	18730	18700	1307
250	20240905	150200	7076307050	18710	18710	18720	18700	1248
251	20240905	150100	7052955540	18700	18690	18720	18680	1311
252	20240905	150000	7028441840	18680	18690	18690	18670	1237
253	20240905	145900	7005329730	18690	18720	18720	18680	1716
254	20240905	145800	6973247140	18700	18690	18720	18690	1604
255	20240905	145700	6943250030	18700	18700	18720	18690	1020
256	20240905	145600	6924171680	18700	18710	18710	18680	2031
257	20240905	145500	6886195870	18720	18700	18720	18700	1420
258	20240905	145400	6859625360	18710	18710	18730	18700	2290
259	20240905	145300	6816759920	18720	18720	18720	18690	1118
260	20240905	145200	6795840420	18710	18720	18730	18710	1223
261	20240905	145100	6772948170	18710	18730	18730	18700	890
262	20240905	145000	6756285640	18730	18720	18730	18710	1163
263	20240905	144900	6734511630	18710	18710	18720	18700	1267
264	20240905	144800	6710801930	18710	18710	18730	18700	1041
265	20240905	144700	6691316770	18730	18730	18730	18700	1147
266	20240905	144600	6669845470	18710	18710	18730	18690	1405
267	20240905	144500	6643558960	18710	18710	18730	18710	1022
268	20240905	144400	6624428130	18710	18690	18730	18680	1262
269	20240905	144300	6600813490	18700	18730	18730	18690	1006
270	20240905	144200	6581987170	18710	18710	18730	18700	1613
271	20240905	144100	6551794730	18710	18720	18730	18700	1391
272	20240905	144000	6525763380	18710	18720	18720	18690	1691
273	20240905	143900	6494128070	18720	18710	18720	18700	1260
274	20240905	143800	6470546950	18720	18720	18720	18710	758
275	20240905	143700	6456358900	18720	18720	18730	18720	1694
276	20240905	143600	6424635040	18720	18720	18730	18720	862
277	20240905	143500	6408492700	18730	18720	18730	18700	1121
278	20240905	143400	6387509240	18720	18710	18720	18700	1194
279	20240905	143300	6365162960	18710	18700	18720	18690	857
280	20240905	143200	6349135150	18710	18720	18720	18690	1459
281	20240905	143100	6321835940	18710	18700	18710	18700	890
282	20240905	143000	6305187110	18700	18730	18730	18700	1314
283	20240905	142900	6280595070	18720	18710	18730	18700	1133
284	20240905	142800	6259390450	18720	18720	18720	18700	1303
285	20240905	142700	6235007610	18720	18720	18730	18710	1361
286	20240905	142600	6209531640	18710	18710	18720	18700	830
287	20240905	142500	6193997850	18720	18710	18720	18700	1670
288	20240905	142400	6162744940	18720	18700	18720	18690	1312
289	20240905	142300	6138196390	18700	18710	18710	18700	1207
290	20240905	142200	6115616890	18700	18700	18710	18690	1080
291	20240905	142100	6095419370	18700	18690	18710	18670	1123
292	20240905	142000	6074423560	18700	18690	18700	18680	933
293	20240905	141900	6056979360	18690	18700	18700	18680	1543
294	20240905	141800	6028137460	18690	18680	18700	18670	830
295	20240905	141700	6012628330	18680	18650	18690	18650	1235
296	20240905	141600	5989580170	18640	18640	18650	18640	1368
297	20240905	141500	5964071140	18650	18710	18710	18650	1985
298	20240905	141400	5927009880	18700	18690	18710	18690	1424
299	20240905	141300	5900382810	18690	18690	18700	18680	678
300	20240905	141200	5887706580	18690	18690	18700	18670	1454
301	20240905	141100	5860527810	18690	18680	18700	18680	1255
302	20240905	141000	5837072330	18680	18680	18690	18670	1310
303	20240905	140900	5812595930	18690	18660	18690	18660	1096
304	20240905	140800	5792120380	18660	18670	18680	18660	1342
305	20240905	140700	5767061520	18670	18690	18690	18660	1280
306	20240905	140600	5743150960	18690	18660	18690	18660	1133
307	20240905	140500	5721979660	18690	18700	18700	18670	2147
308	20240905	140400	5681872990	18700	18710	18720	18700	972
309	20240905	140300	5663687760	18710	18720	18720	18710	1161
310	20240905	140200	5641958510	18710	18730	18730	18710	1197
311	20240905	140100	5619548840	18710	18730	18730	18710	1448
312	20240905	140000	5592433330	18730	18730	18730	18710	1182
313	20240905	135900	5570296690	18720	18720	18740	18720	841
314	20240905	135800	5554545590	18730	18740	18740	18720	1571
315	20240905	135700	5525111550	18740	18740	18750	18730	724
316	20240905	135600	5511545380	18730	18720	18750	18720	1598
317	20240905	135500	5481607160	18730	18720	18740	18690	1352
318	20240905	135400	5456289920	18730	18730	18730	18720	898
319	20240905	135300	5439471850	18730	18720	18730	18710	1409
320	20240905	135200	5413086920	18720	18710	18720	18700	642
321	20240905	135100	5401071300	18720	18720	18730	18710	1433
322	20240905	135000	5374241760	18730	18720	18740	18710	1286
323	20240905	134900	5350160300	18730	18710	18730	18700	1105
324	20240905	134800	5329472710	18710	18710	18710	18660	1330
325	20240905	134700	5304607010	18710	18700	18720	18660	1533
326	20240905	134600	5275940280	18700	18690	18700	18690	857
327	20240905	134500	5259915010	18680	18700	18700	18670	1006
328	20240905	134400	5241114740	18690	18680	18690	18660	2294
329	20240905	134300	5198280340	18670	18690	18690	18670	1382
330	20240905	134200	5172456460	18690	18690	18700	18680	1114
331	20240905	134100	5151631210	18700	18700	18700	18680	859
332	20240905	134000	5135571770	18710	18700	18710	18690	1245
333	20240905	133900	5112288510	18700	18700	18700	18690	1050
334	20240905	133800	5092654480	18700	18710	18750	18700	1538
335	20240905	133700	5063867400	18740	18730	18740	18700	1637
336	20240905	133600	5033220340	18740	18730	18740	18720	899
337	20240905	133500	5016377670	18730	18720	18740	18710	1179
338	20240905	133400	4994292720	18720	18730	18730	18720	721
339	20240905	133300	4980791020	18720	18740	18750	18720	1347
340	20240905	133200	4955546660	18740	18730	18750	18730	1167
341	20240905	133100	4933676640	18740	18740	18750	18730	683
342	20240905	133000	4920876150	18740	18740	18760	18740	1539
343	20240905	132900	4892024340	18750	18750	18760	18740	858
344	20240905	132800	4875935540	18750	18750	18760	18740	1010
345	20240905	132700	4856997280	18750	18740	18760	18740	1129
346	20240905	132600	4835827700	18750	18740	18750	18740	850
347	20240905	132500	4819890680	18740	18770	18770	18740	674
348	20240905	132400	4807253460	18770	18760	18770	18750	1609
349	20240905	132300	4777070680	18750	18750	18760	18750	643
350	20240905	132200	4765012020	18750	18760	18760	18740	974
351	20240905	132100	4746747000	18740	18740	18760	18740	490
352	20240905	132000	4737559520	18750	18760	18760	18740	797
353	20240905	131900	4722615550	18740	18740	18750	18730	1012
354	20240905	131800	4703651640	18740	18740	18740	18730	796
355	20240905	131700	4688734670	18730	18760	18770	18730	2658
356	20240905	131600	4638897510	18760	18760	18770	18750	1654
357	20240905	131500	4607868440	18760	18740	18760	18740	1385
358	20240905	131400	4581898150	18740	18740	18750	18740	772
359	20240905	131300	4567428870	18730	18740	18750	18730	887
360	20240905	131200	4550800880	18750	18740	18750	18740	1049
361	20240905	131100	4531137410	18740	18730	18740	18720	1326
362	20240905	131000	4506299350	18730	18730	18730	18720	1155
363	20240905	130900	4484672800	18730	18710	18730	18710	1627
364	20240905	130800	4454211140	18720	18710	18720	18710	765
365	20240905	130700	4439890610	18710	18720	18720	18710	713
366	20240905	130600	4426548530	18720	18710	18720	18710	972
367	20240905	130500	4408353350	18710	18730	18730	18710	603
368	20240905	130400	4397064810	18720	18720	18740	18710	1093
369	20240905	130300	4376596460	18720	18690	18720	18690	675
370	20240905	130200	4363971510	18680	18700	18700	18670	1282
371	20240905	130100	4340018220	18700	18720	18730	18700	874
372	20240905	130000	4323656490	18730	18700	18730	18700	639
373	20240905	125900	4311692750	18720	18730	18730	18680	1651
374	20240905	125800	4280802890	18730	18730	18750	18720	772
375	20240905	125700	4266342750	18750	18770	18770	18710	2479
376	20240905	125600	4219878890	18760	18760	18770	18760	848
377	20240905	125500	4203967290	18770	18760	18770	18760	758
378	20240905	125400	4189743130	18770	18760	18770	18760	691
379	20240905	125300	4176776800	18770	18760	18770	18760	1039
380	20240905	125200	4157276320	18760	18770	18770	18760	647
381	20240905	125100	4145135330	18770	18770	18780	18760	1152
382	20240905	125000	4123506300	18770	18780	18780	18770	578
383	20240905	124900	4112656020	18780	18770	18780	18760	385
384	20240905	124800	4105429560	18770	18760	18770	18750	1389
385	20240905	124700	4079365060	18760	18780	18780	18750	1092
386	20240905	124600	4058871050	18780	18780	18790	18770	1037
387	20240905	124500	4039398190	18790	18770	18790	18770	856
388	20240905	124400	4023319960	18790	18780	18790	18770	609
389	20240905	124300	4011883290	18780	18770	18780	18770	1116
390	20240905	124200	3990924870	18780	18780	18780	18770	227
391	20240905	124100	3986662060	18780	18780	18780	18770	797
392	20240905	124000	3971696710	18780	18770	18780	18770	652
393	20240905	123900	3959453340	18770	18770	18780	18760	1115
394	20240905	123800	3938523270	18770	18770	18780	18770	1417
395	20240905	123700	3911921490	18770	18780	18790	18770	2075
396	20240905	123600	3872969270	18780	18790	18790	18780	897
397	20240905	123500	3856114670	18780	18780	18790	18770	714
398	20240905	123400	3842700570	18780	18780	18790	18780	1323
399	20240905	123300	3817850600	18790	18790	18790	18780	484
400	20240905	123200	3808756260	18790	18790	18790	18780	559
401	20240905	123100	3798252830	18790	18800	18800	18790	927
402	20240905	123000	3780832300	18790	18790	18800	18790	870
403	20240905	122900	3764479770	18790	18790	18800	18790	877
404	20240905	122800	3747998660	18790	18790	18790	18780	524
405	20240905	122700	3738152800	18790	18780	18790	18770	815
406	20240905	122600	3722844640	18780	18780	18780	18770	586
407	20240905	122500	3711839600	18770	18780	18800	18770	1300
408	20240905	122400	3687417780	18790	18790	18790	18790	893
409	20240905	122300	3670638310	18790	18790	18790	18780	410
410	20240905	122200	3662935270	18800	18790	18800	18780	681
411	20240905	122100	3650134450	18790	18800	18800	18780	1886
412	20240905	122000	3614691470	18790	18790	18800	18790	522
413	20240905	121900	3604878780	18800	18790	18800	18780	1100
414	20240905	121800	3584207350	18790	18790	18790	18780	383
415	20240905	121700	3577010820	18790	18780	18790	18780	659
416	20240905	121600	3564628870	18790	18780	18790	18780	581
417	20240905	121500	3553712490	18780	18790	18790	18770	1535
418	20240905	121400	3524887690	18790	18790	18790	18780	873
419	20240905	121300	3508484070	18790	18790	18790	18770	1326
420	20240905	121200	3483577490	18790	18800	18800	18780	1538
421	20240905	121100	3454674130	18790	18790	18800	18780	693
422	20240905	121000	3441650650	18790	18800	18800	18790	1248
423	20240905	120900	3418198910	18790	18790	18800	18790	1203
424	20240905	120800	3395585730	18790	18790	18800	18790	907
425	20240905	120700	3378542280	18800	18790	18800	18790	777
426	20240905	120600	3363938990	18780	18790	18800	18780	1080
427	20240905	120500	3343640580	18800	18790	18800	18780	357
428	20240905	120400	3336931620	18790	18780	18800	18780	1176
429	20240905	120300	3314831650	18780	18780	18790	18780	185
430	20240905	120200	3311357010	18790	18790	18800	18790	488
431	20240905	120100	3302185590	18790	18790	18800	18790	2085
432	20240905	120000	3263003710	18800	18800	18800	18790	435
433	20240905	115900	3254825770	18790	18780	18790	18770	3843
434	20240905	115800	3182640680	18780	18780	18780	18770	502
435	20240905	115700	3173214670	18780	18780	18780	18770	587
436	20240905	115600	3162190940	18780	18770	18780	18770	637
437	20240905	115500	3150228570	18780	18780	18780	18770	790
438	20240905	115400	3135393210	18780	18780	18780	18770	562
439	20240905	115300	3124839890	18780	18780	18780	18760	1086
440	20240905	115200	3104450190	18780	18770	18780	18770	577
441	20240905	115100	3093615050	18770	18760	18780	18760	802
442	20240905	115000	3078556540	18780	18770	18780	18770	504
443	20240905	114900	3069095680	18760	18760	18770	18760	585
444	20240905	114800	3058119160	18770	18770	18770	18760	832
445	20240905	114700	3042506320	18770	18770	18780	18770	646
446	20240905	114600	3030379340	18770	18770	18770	18760	1111
447	20240905	114500	3009526360	18770	18770	18770	18750	504
448	20240905	114400	3000068580	18770	18760	18770	18750	594
449	20240905	114300	2988925040	18770	18760	18780	18760	1568
450	20240905	114200	2959493260	18770	18760	18780	18760	541
451	20240905	114100	2949337890	18760	18770	18780	18750	535
452	20240905	114000	2939296110	18780	18770	18780	18760	932
453	20240905	113900	2921799620	18770	18750	18770	18750	467
454	20240905	113800	2913035980	18750	18760	18770	18750	763
455	20240905	113700	2898719090	18750	18760	18770	18750	1080
456	20240905	113600	2878458780	18770	18760	18770	18750	532
457	20240905	113500	2868476500	18760	18760	18770	18750	855
458	20240905	113400	2852436330	18770	18760	18770	18750	754
459	20240905	113300	2838291290	18770	18770	18770	18750	940
460	20240905	113200	2820653770	18760	18760	18770	18760	1409
461	20240905	113100	2794218400	18770	18760	18770	18750	758
462	20240905	113000	2779994230	18770	18770	18770	18760	817
463	20240905	112900	2764660550	18760	18780	18780	18760	1537
464	20240905	112800	2735806660	18770	18770	18770	18760	342
465	20240905	112700	2729387400	18770	18760	18770	18760	756
466	20240905	112600	2715200080	18760	18760	18760	18750	721
467	20240905	112500	2701675490	18760	18760	18760	18750	1136
468	20240905	112400	2680367040	18740	18760	18770	18740	442
469	20240905	112300	2672077800	18770	18770	18770	18750	707
470	20240905	112200	2658813070	18760	18760	18770	18750	802
471	20240905	112100	2643766230	18750	18750	18760	18740	671
472	20240905	112000	2631184340	18750	18760	18760	18740	1090
473	20240905	111900	2610741930	18760	18760	18760	18740	543
474	20240905	111800	2600559900	18740	18750	18760	18740	1268
475	20240905	111700	2576783500	18750	18760	18770	18750	1214
476	20240905	111600	2554011210	18760	18750	18760	18750	441
477	20240905	111500	2545738110	18760	18760	18760	18750	400
478	20240905	111400	2538234290	18760	18770	18770	18750	1460
479	20240905	111300	2510846380	18770	18770	18780	18760	554
480	20240905	111200	2500449740	18770	18760	18770	18760	942
481	20240905	111100	2482769760	18760	18750	18780	18750	725
482	20240905	111000	2469168630	18740	18740	18750	18740	372
483	20240905	110900	2462193710	18750	18780	18780	18730	1303
484	20240905	110800	2437757580	18770	18790	18800	18730	4231
485	20240905	110700	2358381200	18800	18800	18820	18800	1179
486	20240905	110600	2336209130	18800	18810	18810	18790	446
487	20240905	110500	2327823030	18810	18810	18810	18800	844
488	20240905	110400	2311950170	18810	18800	18810	18800	495
489	20240905	110300	2302642290	18800	18820	18820	18780	650
490	20240905	110200	2290427410	18820	18820	18820	18800	1375
491	20240905	110100	2264556820	18820	18820	18820	18810	611
492	20240905	110000	2253058240	18810	18820	18820	18810	512
493	20240905	105900	2243423060	18810	18810	18820	18800	797
494	20240905	105800	2228429900	18800	18810	18820	18800	705
495	20240905	105700	2215168530	18820	18810	18820	18810	552
496	20240905	105600	2204781360	18810	18820	18820	18810	534
497	20240905	105500	2194733470	18820	18810	18820	18810	591
498	20240905	105400	2183610900	18820	18820	18820	18810	443
499	20240905	105300	2175275150	18810	18800	18810	18790	1526
500	20240905	105200	2146588380	18790	18820	18820	18790	1570
501	20240905	105100	2117063490	18820	18820	18820	18810	407
502	20240905	105000	2109403790	18820	18820	18820	18810	580
503	20240905	104900	2098488600	18820	18830	18830	18810	490
504	20240905	104800	2089263900	18830	18820	18830	18820	392
505	20240905	104700	2081883560	18820	18820	18830	18820	825
506	20240905	104600	2066354030	18820	18820	18820	18810	86
507	20240905	104500	2064735520	18820	18830	18830	18820	675
508	20240905	104400	2052026610	18830	18820	18830	18810	483
509	20240905	104300	2042934850	18820	18820	18830	18810	568
510	20240905	104200	2032243970	18820	18820	18820	18810	617
511	20240905	104100	2020632660	18810	18800	18820	18800	566
512	20240905	104000	2009985410	18820	18800	18820	18800	837
513	20240905	103900	1994238020	18810	18810	18810	18800	320
514	20240905	103800	1988219670	18810	18790	18810	18790	5781
515	20240905	103700	1879532900	18790	18800	18800	18790	468
516	20240905	103600	1870735790	18800	18800	18800	18790	262
517	20240905	103500	1865810770	18800	18800	18800	18790	871
518	20240905	103400	1849436790	18800	18790	18800	18790	431
519	20240905	103300	1841334740	18800	18800	18800	18790	5063
520	20240905	103200	1746152280	18800	18800	18800	18790	553
521	20240905	103100	1735756160	18780	18790	18800	18780	2879
522	20240905	103000	1681660190	18790	18780	18790	18780	1341
523	20240905	102900	1656468400	18780	18780	18790	18770	2041
524	20240905	102800	1618138420	18770	18780	18780	18770	316
525	20240905	102700	1612204770	18770	18770	18780	18760	1837
526	20240905	102600	1577722890	18760	18770	18770	18760	373
527	20240905	102500	1570722340	18770	18760	18770	18750	948
528	20240905	102400	1552931730	18750	18750	18760	18750	972
529	20240905	102300	1534697370	18750	18750	18760	18750	309
530	20240905	102200	1528902130	18750	18750	18760	18750	104
531	20240905	102100	1526951260	18760	18760	18760	18750	484
532	20240905	102000	1517872960	18750	18750	18760	18750	399
533	20240905	101900	1510391700	18750	18750	18760	18750	401
534	20240905	101800	1502870240	18750	18750	18760	18750	534
535	20240905	101700	1492856840	18750	18760	18770	18750	243
536	20240905	101600	1488298190	18760	18750	18770	18740	2126
537	20240905	101500	1448409560	18750	18750	18750	18740	492
538	20240905	101400	1439184790	18750	18750	18750	18740	430
539	20240905	101300	1431122300	18750	18750	18760	18750	351
540	20240905	101200	1424538550	18750	18750	18760	18750	384
541	20240905	101100	1417336730	18750	18750	18760	18740	570
542	20240905	101000	1406648760	18750	18760	18760	18750	608
543	20240905	100900	1395245690	18760	18750	18760	18750	519
544	20240905	100800	1385512350	18750	18760	18760	18740	468
545	20240905	100700	1376735460	18760	18750	18760	18740	310
546	20240905	100600	1370922330	18750	18750	18750	18740	543
547	20240905	100500	1360741410	18750	18750	18750	18740	306
548	20240905	100400	1355004040	18750	18750	18760	18740	629
549	20240905	100300	1343206740	18760	18750	18760	18740	697
550	20240905	100200	1330136490	18750	18760	18760	18750	825
551	20240905	100100	1314661380	18760	18750	18760	18740	2459
552	20240905	100000	1268545360	18750	18750	18750	18740	3995
553	20240905	095900	1193639420	18740	18750	18750	18740	432
554	20240905	095800	1185539460	18750	18750	18750	18730	538
555	20240905	095700	1175454250	18750	18750	18750	18730	244
556	20240905	095600	1170881230	18740	18740	18750	18740	752
557	20240905	095500	1156787980	18740	18740	18740	18730	187
558	20240905	095400	1153283850	18740	18750	18750	18730	732
559	20240905	095300	1139564940	18740	18750	18750	18740	449
560	20240905	095200	1131146650	18750	18750	18750	18720	335
561	20240905	095100	1124867100	18740	18740	18750	18740	537
562	20240905	095000	1114798890	18740	18750	18750	18730	996
563	20240905	094900	1096129520	18740	18730	18750	18730	458
564	20240905	094800	1087544870	18730	18740	18740	18730	262
565	20240905	094700	1082635120	18730	18720	18740	18720	644
566	20240905	094600	1070570830	18730	18710	18730	18710	541
567	20240905	094500	1060441990	18720	18730	18730	18720	321
568	20240905	094400	1054432070	18730	18720	18730	18720	436
569	20240905	094300	1046267040	18720	18740	18740	18710	1281
570	20240905	094200	1022279790	18740	18750	18750	18730	1015
571	20240905	094100	1003258020	18740	18760	18760	18740	605
572	20240905	094000	991913190	18760	18760	18760	18750	762
573	20240905	093900	977618490	18750	18740	18760	18740	1065
574	20240905	093800	957648940	18740	18750	18750	18730	921
575	20240905	093700	940390300	18750	18750	18750	18740	627
576	20240905	093600	928634990	18750	18740	18750	18740	1067
577	20240905	093500	908630380	18750	18760	18760	18740	1097
578	20240905	093400	888061600	18750	18770	18770	18750	1157
579	20240905	093300	866358860	18770	18760	18770	18760	2114
580	20240905	093200	826692320	18760	18740	18760	18740	1536
581	20240905	093100	797879390	18750	18750	18760	18750	1100
582	20240905	093000	777250230	18760	18750	18760	18750	1128
583	20240905	092900	756095620	18760	18760	18760	18750	729
584	20240905	092800	742422330	18760	18760	18760	18750	1304
585	20240905	092700	717967280	18760	18760	18760	18750	1376
586	20240905	092600	692153570	18760	18770	18770	18750	1342
587	20240905	092500	666984030	18760	18750	18770	18730	5192
588	20240905	092400	569591990	18760	18760	18760	18750	791
589	20240905	092300	554755460	18760	18760	18760	18750	231
590	20240905	092200	550422790	18760	18760	18770	18750	1204
591	20240905	092100	527835940	18770	18750	18770	18750	1878
592	20240905	092000	492604030	18750	18760	18760	18750	1061
593	20240905	091900	472702210	18750	18730	18770	18730	6397
594	20240905	091800	352775040	18730	18720	18730	18720	1072
595	20240905	091700	332702860	18720	18720	18730	18720	491
596	20240905	091600	323510070	18720	18720	18730	18690	599
597	20240905	091500	312299810	18690	18720	18740	18680	970
598	20240905	091400	294152760	18720	18670	18720	18660	3309
599	20240905	091300	232310340	18670	18670	18670	18650	380
600	20240905	091200	225216580	18650	18650	18680	18650	461
601	20240905	091100	216611750	18650	18640	18680	18640	1328
602	20240905	091000	191840400	18640	18680	18680	18640	363
603	20240905	090900	185069040	18640	18640	18680	18640	329
604	20240905	090800	178932680	18680	18670	18680	18640	708
605	20240905	090700	165715900	18630	18600	18680	18600	859
606	20240905	090600	149698950	18600	18670	18670	18600	2795
607	20240905	090500	97612580	18670	18660	18670	18600	473
608	20240905	090400	88784690	18670	18590	18670	18590	391
609	20240905	090300	81501960	18670	18650	18670	18590	812
610	20240905	090200	66367710	18640	18510	18650	18500	1954
611	20240905	090100	30144140	18510	18540	18540	18510	441
612	20240905	090000	21973700	18530	18510	18540	18510	1187