KissMeData/001430/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	183400	1294443730	18760	18760	18760	18760	2072
3	20240816	183300	1294443730	18760	18760	18760	18760	0
4	20240816	183200	1294443730	18760	18760	18760	18760	0
5	20240816	183100	1294443730	18760	18760	18760	18760	0
6	20240816	183000	1294443730	18760	18760	18760	18760	0
7	20240816	182900	1294443730	18760	18760	18760	18760	0
8	20240816	182800	1294443730	18760	18760	18760	18760	0
9	20240816	182700	1294443730	18760	18760	18760	18760	0
10	20240816	182600	1294443730	18760	18760	18760	18760	0
11	20240816	182500	1294443730	18760	18760	18760	18760	0
12	20240816	182400	1294443730	18760	18760	18760	18760	0
13	20240816	182300	1294443730	18760	18760	18760	18760	0
14	20240816	182200	1294443730	18760	18760	18760	18760	0
15	20240816	182100	1294443730	18760	18760	18760	18760	0
16	20240816	182000	1294443730	18760	18760	18760	18760	0
17	20240816	181900	1294443730	18760	18760	18760	18760	0
18	20240816	181800	1294443730	18760	18760	18760	18760	0
19	20240816	181700	1294443730	18760	18760	18760	18760	0
20	20240816	181600	1294443730	18760	18760	18760	18760	0
21	20240816	181500	1294443730	18760	18760	18760	18760	0
22	20240816	181400	1294443730	18760	18760	18760	18760	0
23	20240816	181300	1294443730	18760	18760	18760	18760	0
24	20240816	181200	1294443730	18760	18760	18760	18760	0
25	20240816	181100	1294443730	18760	18760	18760	18760	0
26	20240816	181000	1294443730	18760	18760	18760	18760	0
27	20240816	180900	1294443730	18760	18760	18760	18760	0
28	20240816	180800	1294443730	18760	18760	18760	18760	0
29	20240816	180700	1294443730	18760	18760	18760	18760	0
30	20240816	180600	1294443730	18760	18760	18760	18760	0
31	20240816	180500	1294443730	18760	18760	18760	18760	0
32	20240816	180400	1294443730	18760	18760	18760	18760	2072
33	20240816	180300	1294443730	18760	18760	18760	18760	0
34	20240816	180200	1294443730	18760	18760	18760	18760	0
35	20240816	180100	1294443730	18760	18760	18760	18760	0
36	20240816	180000	1294443730	18760	18760	18760	18760	0
37	20240816	175900	1294443730	18760	18760	18760	18760	0
38	20240816	175800	1294443730	18760	18760	18760	18760	0
39	20240816	175700	1294443730	18760	18760	18760	18760	0
40	20240816	175600	1294443730	18760	18760	18760	18760	0
41	20240816	175500	1294443730	18760	18760	18760	18760	0
42	20240816	175400	1294443730	18760	18760	18760	18760	0
43	20240816	175300	1294443730	18760	18760	18760	18760	0
44	20240816	175200	1294443730	18760	18760	18760	18760	0
45	20240816	175100	1294443730	18760	18760	18760	18760	0
46	20240816	175000	1294443730	18760	18760	18760	18760	0
47	20240816	174900	1294443730	18760	18760	18760	18760	0
48	20240816	174800	1294443730	18760	18760	18760	18760	0
49	20240816	174700	1294443730	18760	18760	18760	18760	0
50	20240816	174600	1294443730	18760	18760	18760	18760	0
51	20240816	174500	1294443730	18760	18760	18760	18760	0
52	20240816	174400	1294443730	18760	18760	18760	18760	0
53	20240816	174300	1294443730	18760	18760	18760	18760	0
54	20240816	174200	1294443730	18760	18760	18760	18760	0
55	20240816	174100	1294443730	18760	18760	18760	18760	0
56	20240816	174000	1294443730	18760	18760	18760	18760	0
57	20240816	173900	1294443730	18760	18760	18760	18760	0
58	20240816	173800	1294443730	18760	18760	18760	18760	0
59	20240816	173700	1294443730	18760	18760	18760	18760	0
60	20240816	173600	1294443730	18760	18760	18760	18760	0
61	20240816	173500	1294443730	18760	18760	18760	18760	0
62	20240816	173400	1294443730	18760	18760	18760	18760	2072
63	20240816	173300	1294443730	18760	18760	18760	18760	0
64	20240816	173200	1294443730	18760	18760	18760	18760	0
65	20240816	173100	1294443730	18760	18760	18760	18760	0
66	20240816	173000	1294443730	18760	18760	18760	18760	0
67	20240816	172900	1294443730	18760	18760	18760	18760	0
68	20240816	172800	1294443730	18760	18760	18760	18760	0
69	20240816	172700	1294443730	18760	18760	18760	18760	0
70	20240816	172600	1294443730	18760	18760	18760	18760	0
71	20240816	172500	1294443730	18760	18760	18760	18760	0
72	20240816	172400	1294443730	18760	18760	18760	18760	0
73	20240816	172300	1294443730	18760	18760	18760	18760	0
74	20240816	172200	1294443730	18760	18760	18760	18760	0
75	20240816	172100	1294443730	18760	18760	18760	18760	0
76	20240816	172000	1294443730	18760	18760	18760	18760	0
77	20240816	171900	1294443730	18760	18760	18760	18760	0
78	20240816	171800	1294443730	18760	18760	18760	18760	0
79	20240816	171700	1294443730	18760	18760	18760	18760	0
80	20240816	171600	1294443730	18760	18760	18760	18760	0
81	20240816	171500	1294443730	18760	18760	18760	18760	0
82	20240816	171400	1294443730	18760	18760	18760	18760	0
83	20240816	171300	1294443730	18760	18760	18760	18760	0
84	20240816	171200	1294443730	18760	18760	18760	18760	0
85	20240816	171100	1294443730	18760	18760	18760	18760	0
86	20240816	171000	1294443730	18760	18760	18760	18760	0
87	20240816	170900	1294443730	18760	18760	18760	18760	0
88	20240816	170800	1294443730	18760	18760	18760	18760	0
89	20240816	170700	1294443730	18760	18760	18760	18760	0
90	20240816	170600	1294443730	18760	18760	18760	18760	0
91	20240816	170500	1294443730	18760	18760	18760	18760	0
92	20240816	170400	1294443730	18760	18760	18760	18760	2072
93	20240816	170300	1294443730	18760	18760	18760	18760	0
94	20240816	170200	1294443730	18760	18760	18760	18760	0
95	20240816	170100	1294443730	18760	18760	18760	18760	0
96	20240816	170000	1294443730	18760	18760	18760	18760	0
97	20240816	165900	1294443730	18760	18760	18760	18760	0
98	20240816	165800	1294443730	18760	18760	18760	18760	0
99	20240816	165700	1294443730	18760	18760	18760	18760	0
100	20240816	165600	1294443730	18760	18760	18760	18760	0
101	20240816	165500	1294443730	18760	18760	18760	18760	0
102	20240816	165400	1294443730	18760	18760	18760	18760	0
103	20240816	165300	1294443730	18760	18760	18760	18760	0
104	20240816	165200	1294443730	18760	18760	18760	18760	0
105	20240816	165100	1294443730	18760	18760	18760	18760	0
106	20240816	165000	1294443730	18760	18760	18760	18760	0
107	20240816	164900	1294443730	18760	18760	18760	18760	0
108	20240816	164800	1294443730	18760	18760	18760	18760	0
109	20240816	164700	1294443730	18760	18760	18760	18760	0
110	20240816	164600	1294443730	18760	18760	18760	18760	0
111	20240816	164500	1294443730	18760	18760	18760	18760	0
112	20240816	164400	1294443730	18760	18760	18760	18760	0
113	20240816	164300	1294443730	18760	18760	18760	18760	0
114	20240816	164200	1294443730	18760	18760	18760	18760	0
115	20240816	164100	1294443730	18760	18760	18760	18760	0
116	20240816	164000	1294443730	18760	18760	18760	18760	0
117	20240816	163900	1294443730	18760	18760	18760	18760	0
118	20240816	163800	1294443730	18760	18760	18760	18760	0
119	20240816	163700	1294443730	18760	18760	18760	18760	0
120	20240816	163600	1294443730	18760	18760	18760	18760	0
121	20240816	163500	1294443730	18760	18760	18760	18760	0
122	20240816	163400	1294443730	18760	18760	18760	18760	2072
123	20240816	163300	1294443730	18760	18760	18760	18760	0
124	20240816	163200	1294443730	18760	18760	18760	18760	0
125	20240816	163100	1294443730	18760	18760	18760	18760	0
126	20240816	163000	1294443730	18760	18760	18760	18760	0
127	20240816	162900	1294443730	18760	18760	18760	18760	0
128	20240816	162800	1294443730	18760	18760	18760	18760	0
129	20240816	162700	1294443730	18760	18760	18760	18760	0
130	20240816	162600	1294443730	18760	18760	18760	18760	0
131	20240816	162500	1294443730	18760	18760	18760	18760	0
132	20240816	162400	1294443730	18760	18760	18760	18760	0
133	20240816	162300	1294443730	18760	18760	18760	18760	0
134	20240816	162200	1294443730	18760	18760	18760	18760	0
135	20240816	162100	1294443730	18760	18760	18760	18760	0
136	20240816	162000	1294443730	18760	18760	18760	18760	0
137	20240816	161900	1294443730	18760	18760	18760	18760	0
138	20240816	161800	1294443730	18760	18760	18760	18760	0
139	20240816	161700	1294443730	18760	18760	18760	18760	0
140	20240816	161600	1294443730	18760	18760	18760	18760	0
141	20240816	161500	1294443730	18760	18760	18760	18760	0
142	20240816	161400	1294443730	18760	18760	18760	18760	0
143	20240816	161300	1294443730	18760	18760	18760	18760	0
144	20240816	161200	1294443730	18760	18760	18760	18760	0
145	20240816	161100	1294443730	18760	18760	18760	18760	0
146	20240816	161000	1294443730	18760	18760	18760	18760	0
147	20240816	160900	1294443730	18760	18760	18760	18760	0
148	20240816	160800	1294443730	18760	18760	18760	18760	0
149	20240816	160700	1294443730	18760	18760	18760	18760	0
150	20240816	160600	1294443730	18760	18760	18760	18760	0
151	20240816	160500	1294443730	18760	18760	18760	18760	0
152	20240816	160400	1294443730	18760	18760	18760	18760	2072
153	20240816	160300	1294443730	18760	18760	18760	18760	0
154	20240816	160200	1294443730	18760	18760	18760	18760	0
155	20240816	160100	1294443730	18760	18760	18760	18760	0
156	20240816	160000	1294443730	18760	18760	18760	18760	0
157	20240816	155900	1294443730	18760	18760	18760	18760	0
158	20240816	155800	1294443730	18760	18760	18760	18760	0
159	20240816	155700	1294443730	18760	18760	18760	18760	0
160	20240816	155600	1294443730	18760	18760	18760	18760	0
161	20240816	155500	1294443730	18760	18760	18760	18760	0
162	20240816	155400	1294443730	18760	18760	18760	18760	0
163	20240816	155300	1294443730	18760	18760	18760	18760	0
164	20240816	155200	1294443730	18760	18760	18760	18760	0
165	20240816	155100	1294443730	18760	18760	18760	18760	0
166	20240816	155000	1294443730	18760	18760	18760	18760	0
167	20240816	154900	1294443730	18760	18760	18760	18760	0
168	20240816	154800	1294443730	18760	18760	18760	18760	0
169	20240816	154700	1294443730	18760	18760	18760	18760	0
170	20240816	154600	1294443730	18760	18760	18760	18760	0
171	20240816	154500	1294443730	18760	18760	18760	18760	0
172	20240816	154400	1294443730	18760	18760	18760	18760	0
173	20240816	154300	1294443730	18760	18760	18760	18760	0
174	20240816	154200	1294443730	18760	18760	18760	18760	0
175	20240816	154100	1294443730	18760	18760	18760	18760	0
176	20240816	154000	1294443730	18760	18760	18760	18760	0
177	20240816	153900	1294443730	18760	18760	18760	18760	0
178	20240816	153800	1294443730	18760	18760	18760	18760	0
179	20240816	153700	1294443730	18760	18760	18760	18760	0
180	20240816	153600	1294443730	18760	18760	18760	18760	0
181	20240816	153500	1294443730	18760	18760	18760	18760	0
182	20240816	153400	1294443730	18760	18760	18760	18760	2072
183	20240816	153300	1294443730	18760	18760	18760	18760	0
184	20240816	153200	1294443730	18760	18760	18760	18760	0
185	20240816	153100	1294443730	18760	18760	18760	18760	0
186	20240816	153000	1294443730	18760	18760	18760	18760	2072
187	20240816	152900	1255573010	18900	18900	18900	18900	0
188	20240816	152800	1255573010	18900	18900	18900	18900	0
189	20240816	152700	1255573010	18900	18900	18900	18900	0
190	20240816	152600	1255573010	18900	18900	18900	18900	0
191	20240816	152500	1255573010	18900	18900	18900	18900	0
192	20240816	152400	1255573010	18900	18900	18900	18900	0
193	20240816	152300	1255573010	18900	18900	18900	18900	0
194	20240816	152200	1255573010	18900	18900	18900	18900	0
195	20240816	152100	1255573010	18900	18900	18900	18900	0
196	20240816	152000	1255573010	18900	18900	18900	18900	0
197	20240816	151900	1255573010	18900	18860	18900	18850	150
198	20240816	151800	1252740450	18890	18870	18890	18860	33
199	20240816	151700	1252117730	18870	18880	18880	18870	96
200	20240816	151600	1250306000	18880	18880	18890	18880	156
201	20240816	151500	1247359200	18880	18880	18890	18880	22
202	20240816	151400	1246943830	18890	18890	18900	18890	184
203	20240816	151300	1243467950	18900	18900	18900	18890	42
204	20240816	151200	1242674180	18890	18890	18890	18890	5
205	20240816	151100	1242579730	18890	18890	18890	18890	2
206	20240816	151000	1242541950	18890	18890	18900	18890	16
207	20240816	150900	1242239590	18900	18870	18900	18870	5
208	20240816	150800	1242145150	18870	18880	18880	18870	5
209	20240816	150700	1242050790	18870	18880	18880	18870	10
210	20240816	150600	1241862050	18880	18890	18900	18870	562
211	20240816	150500	1231246060	18900	18920	18920	18890	85
212	20240816	150400	1229639010	18930	18930	18930	18920	23
213	20240816	150300	1229203630	18900	18900	18910	18900	23
214	20240816	150200	1228768910	18900	18900	18950	18900	10
215	20240816	150100	1228579650	18900	18950	18950	18900	2
216	20240816	150000	1228541800	18890	18880	18950	18880	247
217	20240816	145900	1223873760	18880	18900	18900	18880	225
218	20240816	145800	1219622790	18900	18910	18910	18900	4
219	20240816	145700	1219547170	18920	18910	18920	18900	20
220	20240816	145600	1219168810	18900	18910	18910	18900	80
221	20240816	145500	1217656800	18880	18880	18880	18880	0
222	20240816	145400	1217656800	18880	18930	18930	18880	72
223	20240816	145300	1216293990	18930	18920	18930	18920	40
224	20240816	145200	1215536810	18920	18920	18920	18920	76
225	20240816	145100	1214098890	18910	18880	18930	18880	5
226	20240816	145000	1214004380	18890	18850	18890	18850	758
227	20240816	144900	1199685820	18850	18890	18900	18850	1428
228	20240816	144800	1172711340	18900	18910	18910	18900	510
229	20240816	144700	1163071620	18920	18930	18930	18920	99
230	20240816	144600	1161198520	18930	18920	18930	18920	4
231	20240816	144500	1161122820	18920	18940	18940	18920	6
232	20240816	144400	1161009200	18940	18920	18940	18920	201
233	20240816	144300	1157202330	18920	18950	18960	18920	258
234	20240816	144200	1152315850	18950	18940	18960	18940	45
235	20240816	144100	1151462920	18920	18920	18950	18920	40
236	20240816	144000	1150705730	18920	18930	18930	18920	3
237	20240816	143900	1150648950	18920	18920	18930	18920	9
238	20240816	143800	1150478630	18920	18930	18930	18920	8
239	20240816	143700	1150327210	18920	18930	18930	18920	6
240	20240816	143600	1150213660	18920	18920	18920	18920	5
241	20240816	143500	1150119060	18920	18940	18940	18920	69
242	20240816	143400	1148812340	18950	18960	18960	18940	222
243	20240816	143300	1144605640	18970	18970	18970	18970	58
244	20240816	143200	1143505380	18970	18980	18980	18970	2
245	20240816	143100	1143467430	18980	18970	18980	18970	4
246	20240816	143000	1143391540	18970	18980	18980	18970	5
247	20240816	142900	1143296680	18980	18990	19000	18980	232
248	20240816	142800	1138892800	18980	18990	18990	18980	42
249	20240816	142700	1138095230	18980	18990	18990	18980	50
250	20240816	142600	1137145790	18980	18990	18990	18980	45
251	20240816	142500	1136291270	18980	18980	18990	18980	9
252	20240816	142400	1136120390	18990	18980	18990	18980	39
253	20240816	142300	1135379820	18980	18980	18990	18980	46
254	20240816	142200	1134506340	18980	18980	18990	18980	53
255	20240816	142100	1133499930	18990	18990	18990	18980	307
256	20240816	142000	1127670020	18990	18990	19000	18990	67
257	20240816	141900	1126397330	18990	19000	19000	18990	49
258	20240816	141800	1125466350	18990	18990	19000	18990	36
259	20240816	141700	1124782700	18980	18980	18980	18980	2
260	20240816	141600	1124744740	18990	18990	18990	18970	139
261	20240816	141500	1122106130	18970	18990	19000	18970	108
262	20240816	141400	1120055220	18990	18980	18990	18980	227
263	20240816	141300	1115744510	18980	18990	18990	18980	6
264	20240816	141200	1115630600	18980	18970	18990	18970	47
265	20240816	141100	1114738510	18980	18980	18980	18980	55
266	20240816	141000	1113694610	18980	18980	18990	18970	40
267	20240816	140900	1112935410	18990	18970	18990	18970	6
268	20240816	140800	1112821550	18970	18980	18980	18970	89
269	20240816	140700	1111132350	18970	18970	18990	18970	139
270	20240816	140600	1108494240	18980	18960	18980	18960	14
271	20240816	140500	1108228580	18960	18980	18980	18960	3
272	20240816	140400	1108171680	18990	18970	18990	18960	41
273	20240816	140300	1107393910	18980	18980	18990	18980	105
274	20240816	140200	1105400920	18970	18990	18990	18970	7
275	20240816	140100	1105268050	18980	18970	18980	18970	113
276	20240816	140000	1103123350	18980	18960	18980	18960	81
277	20240816	135900	1101586700	18960	18950	18970	18950	5
278	20240816	135800	1101491880	18950	18950	18960	18950	4
279	20240816	135700	1101416060	18960	18970	18970	18960	49
280	20240816	135600	1100486960	18950	18970	18980	18950	226
281	20240816	135500	1096202030	18980	18980	18980	18980	39
282	20240816	135400	1095461810	18970	18970	18970	18970	314
283	20240816	135300	1089505230	18980	18980	18980	18970	137
284	20240816	135200	1086905000	18990	18980	18990	18980	501
285	20240816	135100	1077395000	18980	18990	18990	18980	46
286	20240816	135000	1076521500	18980	18990	18990	18980	152
287	20240816	134900	1073635060	19000	18990	19000	18990	178
288	20240816	134800	1070254470	18990	18980	19000	18980	81
289	20240816	134700	1068716300	18980	19000	19000	18980	447
290	20240816	134600	1060229150	19000	18990	19000	18990	205
291	20240816	134500	1056336180	19000	18990	19000	18990	47
292	20240816	134400	1055443230	19000	18990	19000	18990	75
293	20240816	134300	1054018270	19000	18990	19000	18990	50
294	20240816	134200	1053068440	18990	18980	18990	18980	17
295	20240816	134100	1052745640	18980	18980	18990	18980	424
296	20240816	134000	1044697710	18990	18990	18990	18980	52
297	20240816	133900	1043710250	18980	18990	18990	18980	46
298	20240816	133800	1042836780	18980	18990	18990	18980	8
299	20240816	133700	1042684880	18980	18990	19000	18980	221
300	20240816	133600	1038487340	18980	18980	18990	18980	304
301	20240816	133500	1032717030	18980	18990	18990	18980	3
302	20240816	133400	1032660070	18990	18990	19000	18980	136
303	20240816	133300	1030077440	18990	18990	19000	18990	50
304	20240816	133200	1029127540	18990	18980	18990	18980	93
305	20240816	133100	1027361490	18990	18980	18990	18980	226
306	20240816	133000	1023069780	18990	18990	18990	18980	291
307	20240816	132900	1017543700	18990	18990	18990	18980	53
308	20240816	132800	1016537250	18990	18990	18990	18980	46
309	20240816	132700	1015663750	18980	18980	18980	18980	3
310	20240816	132600	1015606810	19000	18980	19000	18980	46
311	20240816	132500	1014733230	18990	18980	18990	18980	54
312	20240816	132400	1013707890	18980	18990	18990	18980	45
313	20240816	132300	1012853350	18980	18990	19000	18980	201
314	20240816	132200	1009036890	18990	18990	19000	18990	79
315	20240816	132100	1007535930	18990	18980	19000	18980	37
316	20240816	132000	1006832970	18990	18970	19000	18970	200
317	20240816	131900	1003034090	18990	19000	19010	18990	47
318	20240816	131800	1002141030	19000	18990	19000	18990	35
319	20240816	131700	1001476060	19000	18970	19000	18970	119
320	20240816	131600	999215870	18990	19000	19000	18990	65
321	20240816	131500	997981090	18990	18990	19000	18990	12
322	20240816	131400	997753200	19000	19000	19000	18990	62
323	20240816	131300	996575410	19000	19000	19010	19000	115
324	20240816	131200	994390350	19000	19000	19000	19000	41
325	20240816	131100	993611350	19000	19010	19010	19000	4
326	20240816	131000	993535340	18990	19020	19020	18990	152
327	20240816	130900	990646400	19010	19040	19040	19010	92
328	20240816	130800	988896620	19020	19020	19020	19010	74
329	20240816	130700	987489210	19020	19020	19020	19020	42
330	20240816	130600	986690370	19010	19000	19010	19000	39
331	20240816	130500	985948990	19000	19010	19010	19000	63
332	20240816	130400	984751370	19020	19020	19020	19020	8
333	20240816	130300	984599210	19010	19010	19020	19000	54
334	20240816	130200	983572670	19020	19020	19020	19020	47
335	20240816	130100	982678730	19010	19020	19020	19010	52
336	20240816	130000	981690170	19010	19010	19020	19010	25
337	20240816	125900	981214900	19000	19020	19020	19000	96
338	20240816	125800	979390030	19010	19010	19010	19010	21
339	20240816	125700	978990820	19000	19010	19010	19000	40
340	20240816	125600	978230440	19010	19040	19040	19010	197
341	20240816	125500	974484550	19040	19040	19040	19040	12
342	20240816	125400	974256070	19030	19050	19050	19030	167
343	20240816	125300	971076830	19010	19010	19010	19010	0
344	20240816	125200	971076830	19010	19050	19060	19010	200
345	20240816	125100	967270780	19060	19040	19060	19040	88
346	20240816	125000	965594720	19050	19040	19050	19040	40
347	20240816	124900	964832730	19050	19040	19050	19040	37
348	20240816	124800	964127890	19050	19050	19050	19040	41
349	20240816	124700	963347010	19050	19060	19060	19050	60
350	20240816	124600	962203630	19050	19050	19060	19050	69
351	20240816	124500	960889030	19040	19060	19060	19040	77
352	20240816	124400	959421860	19050	19050	19070	19050	272
353	20240816	124300	954240240	19060	19060	19060	19060	37
354	20240816	124200	953535020	19060	19060	19060	19060	75
355	20240816	124100	952105520	19060	19060	19060	19060	1
356	20240816	124000	952086460	19040	19050	19050	19040	199
357	20240816	123900	948296760	19060	19050	19060	19050	103
358	20240816	123800	946334210	19050	19060	19060	19050	54
359	20240816	123700	945305090	19050	19050	19050	19050	1
360	20240816	123600	945286040	19060	19050	19060	19050	68
361	20240816	123500	943990010	19060	19050	19060	19050	5
362	20240816	123400	943894730	19060	19050	19070	19050	1046
363	20240816	123300	923958610	19050	19060	19060	19050	22
364	20240816	123200	923539500	19050	19050	19060	19050	56
365	20240816	123100	922472320	19050	19050	19050	19050	398
366	20240816	123000	914890420	19060	19060	19060	19060	21
367	20240816	122900	914490160	19060	19040	19060	19030	20
368	20240816	122800	914109090	19050	19040	19050	19040	44
369	20240816	122700	913270910	19050	19050	19050	19050	74
370	20240816	122600	911861210	19050	19030	19050	19020	9
371	20240816	122500	911689910	19030	19060	19060	19030	351
372	20240816	122400	905002820	19070	19060	19070	19060	121
373	20240816	122300	902696550	19070	19070	19070	19060	40
374	20240816	122200	901933770	19060	19070	19070	19060	37
375	20240816	122100	901228190	19070	19070	19070	19070	2
376	20240816	122000	901190050	19070	19060	19080	19060	123
377	20240816	121900	898844520	19050	19080	19080	19040	1504
378	20240816	121800	870195380	19050	19080	19080	19050	230
379	20240816	121700	865810920	19080	19090	19090	19080	3
380	20240816	121600	865753670	19080	19090	19090	19080	51
381	20240816	121500	864780570	19080	19070	19080	19070	86
382	20240816	121400	863139700	19080	19080	19080	19070	111
383	20240816	121300	861022820	19070	19070	19070	19070	4
384	20240816	121200	860946540	19060	19070	19070	19060	64
385	20240816	121100	859726640	19070	19090	19090	19070	90
386	20240816	121000	858009470	19090	19080	19090	19060	140
387	20240816	120900	855339650	19060	19070	19090	19060	138
388	20240816	120800	852708920	19080	19080	19090	19080	1321
389	20240816	120700	827502300	19080	19060	19080	19050	104
390	20240816	120600	825520540	19060	19060	19060	19050	395
391	20240816	120500	817995110	19060	19060	19060	19060	81
392	20240816	120400	816451250	19060	19060	19060	19060	88
393	20240816	120300	814773970	19050	19060	19060	19050	596
394	20240816	120200	803414220	19060	19060	19060	19060	60
395	20240816	120100	802270620	19050	19040	19060	19040	1641
396	20240816	120000	771016910	19050	19050	19050	19040	130
397	20240816	115900	768541130	19050	19050	19050	19050	89
398	20240816	115800	766845680	19040	19040	19040	19040	6
399	20240816	115700	766731440	19050	19050	19050	19040	160
400	20240816	115600	763684600	19050	19040	19050	19030	54
401	20240816	115500	762656630	19040	19050	19060	19040	73
402	20240816	115400	761265720	19080	19080	19080	19060	77
403	20240816	115300	759797630	19070	19080	19080	19070	88
404	20240816	115200	758119090	19080	19080	19080	19070	61
405	20240816	115100	756955630	19080	19060	19080	19060	1473
406	20240816	115000	728864540	19060	19060	19060	19060	0
407	20240816	114900	728864540	19060	19070	19070	19050	149
408	20240816	114800	726025460	19060	19060	19060	19050	197
409	20240816	114700	722271240	19060	19050	19060	19050	12
410	20240816	114600	722042620	19050	19030	19050	19030	220
411	20240816	114500	717852020	19050	19030	19050	19030	362
412	20240816	114400	710958210	19030	18980	19030	18980	446
413	20240816	114300	702482370	18990	18990	18990	18990	162
414	20240816	114200	699405990	18990	18980	19010	18980	2005
415	20240816	114100	661317300	18980	18950	18980	18950	101
416	20240816	114000	659401220	18950	18950	18950	18940	874
417	20240816	113900	642842550	18940	18950	18950	18940	161
418	20240816	113800	639793190	18950	18940	18950	18940	45
419	20240816	113700	638940490	18940	18950	18950	18940	188
420	20240816	113600	635378840	18940	18940	18950	18940	261
421	20240816	113500	630435140	18940	18940	18950	18940	172
422	20240816	113400	627177180	18940	18930	18940	18930	47
423	20240816	113300	626287420	18930	18930	18930	18920	53
424	20240816	113200	625284230	18920	18920	18920	18920	85
425	20240816	113100	623676030	18920	18920	18920	18920	6
426	20240816	113000	623562510	18920	18910	18920	18910	12
427	20240816	112900	623335500	18900	18900	18920	18890	1206
428	20240816	112800	600541690	18900	18890	18900	18890	121
429	20240816	112700	598255990	18890	18880	18890	18880	3
430	20240816	112600	598199330	18890	18880	18890	18880	69
431	20240816	112500	596896140	18880	18880	18880	18880	155
432	20240816	112400	593969740	18890	18880	18890	18880	18
433	20240816	112300	593629740	18890	18900	18900	18890	73
434	20240816	112200	592250760	18900	18900	18900	18900	172
435	20240816	112100	588999960	18890	18880	18900	18880	9
436	20240816	112000	588829940	18880	18900	18900	18880	99
437	20240816	111900	586959020	18900	18880	18900	18880	114
438	20240816	111800	584805180	18900	18860	18900	18860	35
439	20240816	111700	584143720	18900	18880	18900	18860	1656
440	20240816	111600	552863620	18850	18880	18880	18850	72
441	20240816	111500	551504290	18880	18890	18890	18880	81
442	20240816	111400	549974310	18860	18850	18880	18850	89
443	20240816	111300	548294060	18850	18860	18870	18850	142
444	20240816	111200	545615600	18840	18830	18860	18830	3
445	20240816	111100	545559070	18840	18850	18850	18830	107
446	20240816	111000	543543110	18830	18830	18840	18830	100
447	20240816	110900	541659300	18840	18840	18850	18840	52
448	20240816	110800	540679610	18840	18850	18850	18840	201
449	20240816	110700	536892140	18840	18840	18850	18840	49
450	20240816	110600	535968580	18850	18850	18850	18840	47
451	20240816	110500	535082650	18840	18850	18850	18840	157
452	20240816	110400	532123300	18850	18840	18850	18840	44
453	20240816	110300	531294110	18840	18830	18840	18830	44
454	20240816	110200	530465550	18820	18790	18830	18790	1098
455	20240816	110100	509823890	18780	18790	18790	18780	63
456	20240816	110000	508640140	18790	18790	18790	18780	99
457	20240816	105900	506779940	18780	18790	18790	18780	72
458	20240816	105800	505427080	18780	18800	18800	18780	44
459	20240816	105700	504599900	18790	18780	18790	18780	4
460	20240816	105600	504524750	18790	18790	18800	18790	98
461	20240816	105500	502683300	18790	18780	18790	18780	26
462	20240816	105400	502194770	18790	18790	18790	18790	3
463	20240816	105300	502138400	18780	18780	18780	18780	2
464	20240816	105200	502100840	18780	18780	18780	18780	1
465	20240816	105100	502082060	18790	18780	18790	18780	33
466	20240816	105000	501462050	18780	18790	18790	18780	68
467	20240816	104900	500184870	18780	18790	18800	18780	42
468	20240816	104800	499395790	18790	18800	18810	18780	846
469	20240816	104700	483490980	18800	18740	18800	18740	996
470	20240816	104600	464766500	18740	18750	18750	18740	4
471	20240816	104500	464691520	18790	18780	18790	18730	16
472	20240816	104400	464391020	18740	18730	18740	18730	11
473	20240816	104300	464184890	18720	18720	18790	18720	37
474	20240816	104200	463490070	18720	18720	18720	18720	1
475	20240816	104100	463471350	18710	18800	18800	18710	63
476	20240816	104000	462287500	18800	18740	18800	18730	1176
477	20240816	103900	440232880	18700	18700	18700	18700	2
478	20240816	103800	440195480	18730	18690	18730	18690	2303
479	20240816	103700	397100500	18700	18700	18700	18690	72
480	20240816	103600	395754380	18680	18700	18700	18680	219
481	20240816	103500	391660610	18700	18700	18700	18690	100
482	20240816	103400	389790620	18700	18700	18700	18700	457
483	20240816	103300	381244720	18700	18690	18700	18690	16
484	20240816	103200	380945530	18690	18690	18690	18690	1
485	20240816	103100	380926840	18700	18700	18700	18700	2
486	20240816	103000	380889440	18700	18690	18700	18690	252
487	20240816	102900	376179480	18690	18690	18700	18690	14
488	20240816	102800	375917790	18690	18700	18700	18690	3
489	20240816	102700	375861700	18700	18700	18700	18690	147
490	20240816	102600	373113160	18700	18700	18700	18700	2
491	20240816	102500	373075760	18680	18710	18710	18680	21
492	20240816	102400	372683050	18710	18680	18710	18680	41
493	20240816	102300	371916340	18710	18710	18710	18680	119
494	20240816	102200	369689880	18700	18690	18700	18680	672
495	20240816	102100	357130300	18690	18680	18690	18680	29
496	20240816	102000	356588400	18690	18680	18690	18670	31
497	20240816	101900	356009360	18670	18690	18690	18670	18
498	20240816	101800	355673110	18690	18680	18690	18680	5
499	20240816	101700	355579670	18690	18680	18690	18670	41
500	20240816	101600	354813770	18680	18670	18680	18670	66
501	20240816	101500	353581110	18670	18670	18670	18670	1
502	20240816	101400	353562440	18670	18670	18680	18670	162
503	20240816	101300	350537870	18670	18680	18680	18670	356
504	20240816	101200	343890900	18690	18680	18700	18680	78
505	20240816	101100	342433070	18680	18680	18700	18680	13
506	20240816	101000	342190190	18680	18710	18710	18680	14
507	20240816	100900	341928370	18710	18700	18710	18680	83
508	20240816	100800	340376410	18680	18690	18720	18680	283
509	20240816	100700	335085680	18690	18690	18690	18690	1
510	20240816	100600	335066990	18690	18700	18720	18690	23
511	20240816	100500	334636810	18700	18700	18700	18700	1
512	20240816	100400	334618110	18720	18710	18720	18690	271
513	20240816	100300	329548250	18720	18720	18720	18720	304
514	20240816	100200	323857370	18720	18730	18730	18720	15
515	20240816	100100	323576430	18720	18720	18730	18720	17
516	20240816	100000	323258150	18720	18710	18720	18710	21
517	20240816	095900	322865050	18720	18710	18720	18710	100
518	20240816	095800	320993160	18720	18710	18720	18710	13
519	20240816	095700	320749880	18710	18710	18710	18710	0
520	20240816	095600	320749880	18710	18710	18720	18710	13
521	20240816	095500	320506630	18710	18710	18720	18710	12
522	20240816	095400	320282060	18720	18710	18720	18680	169
523	20240816	095300	317122170	18720	18710	18720	18710	13
524	20240816	095200	316878920	18710	18710	18710	18710	18
525	20240816	095100	316542140	18670	18700	18730	18670	565
526	20240816	095000	305979870	18680	18680	18730	18680	343
527	20240816	094900	299571130	18730	18730	18730	18680	84
528	20240816	094800	297998600	18730	18680	18730	18680	20
529	20240816	094700	297624550	18680	18680	18700	18680	147
530	20240816	094600	294876250	18680	18680	18680	18680	1
531	20240816	094500	294857570	18680	18730	18730	18680	103
532	20240816	094400	292930680	18680	18680	18680	18680	20
533	20240816	094300	292557080	18750	18700	18750	18680	100
534	20240816	094200	290685080	18680	18680	18760	18680	10
535	20240816	094100	290498120	18680	18680	18680	18680	1
536	20240816	094000	290479440	18760	18680	18760	18680	40
537	20240816	093900	289729920	18680	18710	18710	18670	41
538	20240816	093800	288963540	18800	18810	18810	18710	63
539	20240816	093700	287780720	18700	18810	18810	18700	12
540	20240816	093600	287555990	18770	18670	18770	18660	252
541	20240816	093500	282843640	18680	18710	18710	18670	481
542	20240816	093400	273853330	18710	18780	18780	18710	1357
543	20240816	093300	248423300	18780	18800	18800	18780	21
544	20240816	093200	248028520	18820	18810	18820	18790	82
545	20240816	093100	246485910	18820	18820	18830	18770	41
546	20240816	093000	245714320	18820	18820	18820	18760	54
547	20240816	092900	244698940	18830	18740	18840	18740	98
548	20240816	092800	242855470	18740	18850	18850	18740	26
549	20240816	092700	242366320	18740	18740	18860	18730	213
550	20240816	092600	238374910	18870	18740	18870	18740	24
551	20240816	092500	237923070	18870	18740	18870	18740	41
552	20240816	092400	237152380	18730	18750	18800	18730	158
553	20240816	092300	234190830	18770	18800	18800	18770	879
554	20240816	092200	217680920	18790	18890	18890	18780	88
555	20240816	092100	216020440	18900	18790	18900	18780	206
556	20240816	092000	212139990	18790	18850	18900	18790	234
557	20240816	091900	207737450	18900	18820	18900	18730	517
558	20240816	091800	197994210	18820	18710	18820	18710	9
559	20240816	091700	197824940	18820	18820	18820	18710	77
560	20240816	091600	196382540	18730	18790	18830	18730	578
561	20240816	091500	185531680	18790	18830	18830	18790	212
562	20240816	091400	181540080	18830	18790	18850	18790	415
563	20240816	091300	173733110	18790	18790	18790	18750	186
564	20240816	091200	170238490	18790	18730	18790	18730	762
565	20240816	091100	155958930	18730	18650	18730	18650	130
566	20240816	091000	153527810	18650	18730	18730	18650	339
567	20240816	090900	147193330	18720	18740	18740	18650	359
568	20240816	090800	140485520	18740	18680	18740	18630	304
569	20240816	090700	134805950	18680	18670	18680	18630	980
570	20240816	090600	116534460	18680	18700	18700	18680	271
571	20240816	090500	111470630	18670	18670	18750	18670	33
572	20240816	090400	110853760	18680	18700	18750	18680	845
573	20240816	090300	95053650	18690	18710	18750	18690	689
574	20240816	090200	82162130	18710	18640	18710	18640	3177
575	20240816	090100	22908930	18720	18630	18720	18630	11
576	20240816	090000	22703740	18630	18750	18800	18630	1213