KissMeData/001430/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	183400	801797590	19050	19050	19050	19050	1307
3	20240909	183300	801797590	19050	19050	19050	19050	0
4	20240909	183200	801797590	19050	19050	19050	19050	0
5	20240909	183100	801797590	19050	19050	19050	19050	0
6	20240909	183000	801797590	19050	19050	19050	19050	0
7	20240909	182900	801797590	19050	19050	19050	19050	0
8	20240909	182800	801797590	19050	19050	19050	19050	0
9	20240909	182700	801797590	19050	19050	19050	19050	0
10	20240909	182600	801797590	19050	19050	19050	19050	0
11	20240909	182500	801797590	19050	19050	19050	19050	0
12	20240909	182400	801797590	19050	19050	19050	19050	0
13	20240909	182300	801797590	19050	19050	19050	19050	0
14	20240909	182200	801797590	19050	19050	19050	19050	0
15	20240909	182100	801797590	19050	19050	19050	19050	0
16	20240909	182000	801797590	19050	19050	19050	19050	0
17	20240909	181900	801797590	19050	19050	19050	19050	0
18	20240909	181800	801797590	19050	19050	19050	19050	0
19	20240909	181700	801797590	19050	19050	19050	19050	0
20	20240909	181600	801797590	19050	19050	19050	19050	0
21	20240909	181500	801797590	19050	19050	19050	19050	0
22	20240909	181400	801797590	19050	19050	19050	19050	0
23	20240909	181300	801797590	19050	19050	19050	19050	0
24	20240909	181200	801797590	19050	19050	19050	19050	0
25	20240909	181100	801797590	19050	19050	19050	19050	0
26	20240909	181000	801797590	19050	19050	19050	19050	0
27	20240909	180900	801797590	19050	19050	19050	19050	0
28	20240909	180800	801797590	19050	19050	19050	19050	0
29	20240909	180700	801797590	19050	19050	19050	19050	0
30	20240909	180600	801797590	19050	19050	19050	19050	0
31	20240909	180500	801797590	19050	19050	19050	19050	0
32	20240909	180400	801797590	19050	19050	19050	19050	1307
33	20240909	180300	801797590	19050	19050	19050	19050	0
34	20240909	180200	801797590	19050	19050	19050	19050	0
35	20240909	180100	801797590	19050	19050	19050	19050	0
36	20240909	180000	801797590	19050	19050	19050	19050	0
37	20240909	175900	801797590	19050	19050	19050	19050	0
38	20240909	175800	801797590	19050	19050	19050	19050	0
39	20240909	175700	801797590	19050	19050	19050	19050	0
40	20240909	175600	801797590	19050	19050	19050	19050	0
41	20240909	175500	801797590	19050	19050	19050	19050	0
42	20240909	175400	801797590	19050	19050	19050	19050	0
43	20240909	175300	801797590	19050	19050	19050	19050	0
44	20240909	175200	801797590	19050	19050	19050	19050	0
45	20240909	175100	801797590	19050	19050	19050	19050	0
46	20240909	175000	801797590	19050	19050	19050	19050	0
47	20240909	174900	801797590	19050	19050	19050	19050	0
48	20240909	174800	801797590	19050	19050	19050	19050	0
49	20240909	174700	801797590	19050	19050	19050	19050	0
50	20240909	174600	801797590	19050	19050	19050	19050	0
51	20240909	174500	801797590	19050	19050	19050	19050	0
52	20240909	174400	801797590	19050	19050	19050	19050	0
53	20240909	174300	801797590	19050	19050	19050	19050	0
54	20240909	174200	801797590	19050	19050	19050	19050	0
55	20240909	174100	801797590	19050	19050	19050	19050	0
56	20240909	174000	801797590	19050	19050	19050	19050	0
57	20240909	173900	801797590	19050	19050	19050	19050	0
58	20240909	173800	801797590	19050	19050	19050	19050	0
59	20240909	173700	801797590	19050	19050	19050	19050	0
60	20240909	173600	801797590	19050	19050	19050	19050	0
61	20240909	173500	801797590	19050	19050	19050	19050	0
62	20240909	173400	801797590	19050	19050	19050	19050	1307
63	20240909	173300	801797590	19050	19050	19050	19050	0
64	20240909	173200	801797590	19050	19050	19050	19050	0
65	20240909	173100	801797590	19050	19050	19050	19050	0
66	20240909	173000	801797590	19050	19050	19050	19050	0
67	20240909	172900	801797590	19050	19050	19050	19050	0
68	20240909	172800	801797590	19050	19050	19050	19050	0
69	20240909	172700	801797590	19050	19050	19050	19050	0
70	20240909	172600	801797590	19050	19050	19050	19050	0
71	20240909	172500	801797590	19050	19050	19050	19050	0
72	20240909	172400	801797590	19050	19050	19050	19050	0
73	20240909	172300	801797590	19050	19050	19050	19050	0
74	20240909	172200	801797590	19050	19050	19050	19050	0
75	20240909	172100	801797590	19050	19050	19050	19050	0
76	20240909	172000	801797590	19050	19050	19050	19050	0
77	20240909	171900	801797590	19050	19050	19050	19050	0
78	20240909	171800	801797590	19050	19050	19050	19050	0
79	20240909	171700	801797590	19050	19050	19050	19050	0
80	20240909	171600	801797590	19050	19050	19050	19050	0
81	20240909	171500	801797590	19050	19050	19050	19050	0
82	20240909	171400	801797590	19050	19050	19050	19050	0
83	20240909	171300	801797590	19050	19050	19050	19050	0
84	20240909	171200	801797590	19050	19050	19050	19050	0
85	20240909	171100	801797590	19050	19050	19050	19050	0
86	20240909	171000	801797590	19050	19050	19050	19050	0
87	20240909	170900	801797590	19050	19050	19050	19050	0
88	20240909	170800	801797590	19050	19050	19050	19050	0
89	20240909	170700	801797590	19050	19050	19050	19050	0
90	20240909	170600	801797590	19050	19050	19050	19050	0
91	20240909	170500	801797590	19050	19050	19050	19050	0
92	20240909	170400	801797590	19050	19050	19050	19050	1307
93	20240909	170300	801797590	19050	19050	19050	19050	0
94	20240909	170200	801797590	19050	19050	19050	19050	0
95	20240909	170100	801797590	19050	19050	19050	19050	0
96	20240909	170000	801797590	19050	19050	19050	19050	0
97	20240909	165900	801797590	19050	19050	19050	19050	0
98	20240909	165800	801797590	19050	19050	19050	19050	0
99	20240909	165700	801797590	19050	19050	19050	19050	0
100	20240909	165600	801797590	19050	19050	19050	19050	0
101	20240909	165500	801797590	19050	19050	19050	19050	0
102	20240909	165400	801797590	19050	19050	19050	19050	0
103	20240909	165300	801797590	19050	19050	19050	19050	0
104	20240909	165200	801797590	19050	19050	19050	19050	0
105	20240909	165100	801797590	19050	19050	19050	19050	0
106	20240909	165000	801797590	19050	19050	19050	19050	0
107	20240909	164900	801797590	19050	19050	19050	19050	0
108	20240909	164800	801797590	19050	19050	19050	19050	0
109	20240909	164700	801797590	19050	19050	19050	19050	0
110	20240909	164600	801797590	19050	19050	19050	19050	0
111	20240909	164500	801797590	19050	19050	19050	19050	0
112	20240909	164400	801797590	19050	19050	19050	19050	0
113	20240909	164300	801797590	19050	19050	19050	19050	0
114	20240909	164200	801797590	19050	19050	19050	19050	0
115	20240909	164100	801797590	19050	19050	19050	19050	0
116	20240909	164000	801797590	19050	19050	19050	19050	0
117	20240909	163900	801797590	19050	19050	19050	19050	0
118	20240909	163800	801797590	19050	19050	19050	19050	0
119	20240909	163700	801797590	19050	19050	19050	19050	0
120	20240909	163600	801797590	19050	19050	19050	19050	0
121	20240909	163500	801797590	19050	19050	19050	19050	0
122	20240909	163400	801797590	19050	19050	19050	19050	1307
123	20240909	163300	801797590	19050	19050	19050	19050	0
124	20240909	163200	801797590	19050	19050	19050	19050	0
125	20240909	163100	801797590	19050	19050	19050	19050	0
126	20240909	163000	801797590	19050	19050	19050	19050	0
127	20240909	162900	801797590	19050	19050	19050	19050	0
128	20240909	162800	801797590	19050	19050	19050	19050	0
129	20240909	162700	801797590	19050	19050	19050	19050	0
130	20240909	162600	801797590	19050	19050	19050	19050	0
131	20240909	162500	801797590	19050	19050	19050	19050	0
132	20240909	162400	801797590	19050	19050	19050	19050	0
133	20240909	162300	801797590	19050	19050	19050	19050	0
134	20240909	162200	801797590	19050	19050	19050	19050	0
135	20240909	162100	801797590	19050	19050	19050	19050	0
136	20240909	162000	801797590	19050	19050	19050	19050	0
137	20240909	161900	801797590	19050	19050	19050	19050	0
138	20240909	161800	801797590	19050	19050	19050	19050	0
139	20240909	161700	801797590	19050	19050	19050	19050	0
140	20240909	161600	801797590	19050	19050	19050	19050	0
141	20240909	161500	801797590	19050	19050	19050	19050	0
142	20240909	161400	801797590	19050	19050	19050	19050	0
143	20240909	161300	801797590	19050	19050	19050	19050	0
144	20240909	161200	801797590	19050	19050	19050	19050	0
145	20240909	161100	801797590	19050	19050	19050	19050	0
146	20240909	161000	801797590	19050	19050	19050	19050	0
147	20240909	160900	801797590	19050	19050	19050	19050	0
148	20240909	160800	801797590	19050	19050	19050	19050	0
149	20240909	160700	801797590	19050	19050	19050	19050	0
150	20240909	160600	801797590	19050	19050	19050	19050	0
151	20240909	160500	801797590	19050	19050	19050	19050	0
152	20240909	160400	801797590	19050	19050	19050	19050	1307
153	20240909	160300	801797590	19050	19050	19050	19050	0
154	20240909	160200	801797590	19050	19050	19050	19050	0
155	20240909	160100	801797590	19050	19050	19050	19050	0
156	20240909	160000	801797590	19050	19050	19050	19050	0
157	20240909	155900	801797590	19050	19050	19050	19050	0
158	20240909	155800	801797590	19050	19050	19050	19050	0
159	20240909	155700	801797590	19050	19050	19050	19050	0
160	20240909	155600	801797590	19050	19050	19050	19050	0
161	20240909	155500	801797590	19050	19050	19050	19050	0
162	20240909	155400	801797590	19050	19050	19050	19050	0
163	20240909	155300	801797590	19050	19050	19050	19050	0
164	20240909	155200	801797590	19050	19050	19050	19050	0
165	20240909	155100	801797590	19050	19050	19050	19050	0
166	20240909	155000	801797590	19050	19050	19050	19050	0
167	20240909	154900	801797590	19050	19050	19050	19050	0
168	20240909	154800	801797590	19050	19050	19050	19050	0
169	20240909	154700	801797590	19050	19050	19050	19050	0
170	20240909	154600	801797590	19050	19050	19050	19050	0
171	20240909	154500	801797590	19050	19050	19050	19050	0
172	20240909	154400	801797590	19050	19050	19050	19050	0
173	20240909	154300	801797590	19050	19050	19050	19050	0
174	20240909	154200	801797590	19050	19050	19050	19050	0
175	20240909	154100	801797590	19050	19050	19050	19050	0
176	20240909	154000	801797590	19050	19050	19050	19050	0
177	20240909	153900	801797590	19050	19050	19050	19050	0
178	20240909	153800	801797590	19050	19050	19050	19050	0
179	20240909	153700	801797590	19050	19050	19050	19050	0
180	20240909	153600	801797590	19050	19050	19050	19050	0
181	20240909	153500	801797590	19050	19050	19050	19050	0
182	20240909	153400	801797590	19050	19050	19050	19050	1307
183	20240909	153300	801797590	19050	19050	19050	19050	0
184	20240909	153200	801797590	19050	19050	19050	19050	0
185	20240909	153100	801797590	19050	19050	19050	19050	0
186	20240909	153000	801797590	19050	19050	19050	19050	1307
187	20240909	152900	776899240	19010	19010	19010	19010	0
188	20240909	152800	776899240	19010	19010	19010	19010	0
189	20240909	152700	776899240	19010	19010	19010	19010	0
190	20240909	152600	776899240	19010	19010	19010	19010	0
191	20240909	152500	776899240	19010	19010	19010	19010	0
192	20240909	152400	776899240	19010	19010	19010	19010	0
193	20240909	152300	776899240	19010	19010	19010	19010	0
194	20240909	152200	776899240	19010	19010	19010	19010	0
195	20240909	152100	776899240	19010	19010	19010	19010	0
196	20240909	152000	776899240	19010	19010	19010	19010	0
197	20240909	151900	776899240	19010	19010	19010	19000	382
198	20240909	151800	769637510	19010	19010	19010	19010	41
199	20240909	151700	768858100	19010	19020	19040	19010	605
200	20240909	151600	757356000	19000	19010	19020	19000	710
201	20240909	151500	743858370	19000	19020	19020	19000	38
202	20240909	151400	743136210	19040	19040	19040	19040	13
203	20240909	151300	742888690	19040	19000	19040	19000	20
204	20240909	151200	742508650	19000	19000	19000	19000	0
205	20240909	151100	742508650	19000	19000	19000	19000	1
206	20240909	151000	742489650	19000	19000	19000	19000	0
207	20240909	150900	742489650	19000	19000	19000	19000	10
208	20240909	150800	742299650	19040	19030	19040	19030	5
209	20240909	150700	742204490	19030	19030	19030	19030	25
210	20240909	150600	741728740	19030	19040	19040	19030	57
211	20240909	150500	740643480	19050	19070	19070	19050	120
212	20240909	150400	738356760	19070	19070	19080	19070	39
213	20240909	150300	737613020	19070	19070	19070	19070	37
214	20240909	150200	736907430	19080	19100	19100	19080	14
215	20240909	150100	736640090	19100	19110	19110	19100	87
216	20240909	150000	734978380	19100	19110	19110	19100	27
217	20240909	145900	734462430	19110	19110	19110	19100	14
218	20240909	145800	734194910	19100	19110	19110	19100	29
219	20240909	145700	733640730	19110	19110	19110	19100	12
220	20240909	145600	733411510	19110	19100	19110	19100	60
221	20240909	145500	732265290	19110	19110	19110	19110	24
222	20240909	145400	731806650	19110	19110	19110	19110	3
223	20240909	145300	731749320	19110	19100	19110	19100	376
224	20240909	145200	724567500	19110	19110	19110	19100	34
225	20240909	145100	723917870	19110	19100	19110	19100	71
226	20240909	145000	722561760	19110	19110	19110	19110	41
227	20240909	144900	721778250	19110	19090	19110	19090	247
228	20240909	144800	717060630	19100	19070	19100	19070	11
229	20240909	144700	716850830	19100	19110	19110	19100	23
230	20240909	144600	716411510	19110	19070	19110	19070	43
231	20240909	144500	715589820	19070	19090	19090	19050	444
232	20240909	144400	707125450	19100	19130	19130	19100	173
233	20240909	144300	703818980	19130	19130	19130	19130	85
234	20240909	144200	702192930	19130	19130	19140	19130	13
235	20240909	144100	701944230	19130	19140	19140	19130	28
236	20240909	144000	701408360	19140	19140	19140	19140	28
237	20240909	143900	700872440	19140	19130	19140	19130	20
238	20240909	143800	700489790	19140	19140	19140	19140	24
239	20240909	143700	700030430	19140	19140	19140	19120	109
240	20240909	143600	697945640	19140	19140	19140	19140	17
241	20240909	143500	697620260	19140	19140	19140	19140	22
242	20240909	143400	697199180	19140	19140	19150	19140	25
243	20240909	143300	696720670	19140	19140	19140	19130	13
244	20240909	143200	696471860	19130	19130	19130	19130	13
245	20240909	143100	696223170	19130	19130	19130	19130	25
246	20240909	143000	695744920	19130	19140	19200	19130	313
247	20240909	142900	689749380	19140	19140	19150	19130	73
248	20240909	142800	688352230	19150	19140	19150	19140	83
249	20240909	142700	686763380	19140	19150	19150	19140	64
250	20240909	142600	685537790	19150	19150	19150	19140	25
251	20240909	142500	685059050	19150	19150	19150	19140	27
252	20240909	142400	684542010	19150	19150	19150	19150	21
253	20240909	142300	684139860	19150	19150	19150	19150	27
254	20240909	142200	683622810	19150	19110	19150	19110	22
255	20240909	142100	683202230	19150	19150	19150	19150	23
256	20240909	142000	682761780	19150	19110	19150	19110	26
257	20240909	141900	682263920	19150	19150	19150	19150	5
258	20240909	141800	682168170	19150	19140	19150	19090	61
259	20240909	141700	681000900	19150	19100	19150	19100	374
260	20240909	141600	673857450	19100	19100	19100	19100	16
261	20240909	141500	673551850	19100	19090	19100	19090	107
262	20240909	141400	671508160	19100	19100	19100	19100	23
263	20240909	141300	671068860	19090	19100	19100	19090	4
264	20240909	141200	670992470	19100	19080	19100	19080	607
265	20240909	141100	659410170	19080	19080	19080	19080	22
266	20240909	141000	658990410	19080	19070	19080	19070	68
267	20240909	140900	657693590	19070	19070	19070	19070	22
268	20240909	140800	657274050	19070	19070	19070	19070	40
269	20240909	140700	656511250	19070	19070	19070	19060	73
270	20240909	140600	655119220	19070	19040	19080	19040	28
271	20240909	140500	654585230	19080	19030	19080	19030	21
272	20240909	140400	654185250	19030	19020	19080	19020	24
273	20240909	140300	653728500	19080	19080	19080	19020	148
274	20240909	140200	650912220	19080	19050	19080	19050	23
275	20240909	140100	650474010	19030	19010	19050	19010	55
276	20240909	140000	649427880	19080	19080	19080	18990	24
277	20240909	135900	648970140	19010	19060	19080	19000	1767
278	20240909	135800	615358530	19070	19110	19140	19070	842
279	20240909	135700	599287460	19110	19110	19110	19110	31
280	20240909	135600	598695050	19120	19140	19140	19120	41
281	20240909	135500	597910670	19140	19140	19140	19140	4
282	20240909	135400	597834110	19140	19140	19140	19140	23
283	20240909	135300	597393890	19130	19140	19150	19130	117
284	20240909	135200	595153870	19140	19140	19150	19140	50
285	20240909	135100	594196840	19140	19150	19150	19140	53
286	20240909	135000	593182160	19150	19110	19150	19110	2226
287	20240909	134900	550610970	19100	19100	19110	19100	70
288	20240909	134800	549273380	19100	19080	19110	19080	146
289	20240909	134700	546486600	19080	19060	19080	19060	1934
290	20240909	134600	509586180	19050	19010	19060	19010	394
291	20240909	134500	502095070	19010	19010	19010	19000	78
292	20240909	134400	500612400	19000	19000	19000	19000	24
293	20240909	134300	500156400	19000	19010	19020	18990	158
294	20240909	134200	497154070	19010	19020	19020	19010	73
295	20240909	134100	495766320	19020	19010	19040	19010	75
296	20240909	134000	494340460	19010	19040	19040	19010	37
297	20240909	133900	493636340	19030	19010	19030	19000	303
298	20240909	133800	487877980	19010	19030	19030	19000	81
299	20240909	133700	486336720	19030	19020	19030	19020	27
300	20240909	133600	485822930	19020	19020	19020	19020	39
301	20240909	133500	485081150	19020	19010	19030	18980	348
302	20240909	133400	478470040	19020	19030	19030	19020	166
303	20240909	133300	475312480	19030	19040	19040	19030	88
304	20240909	133200	473637140	19040	19040	19040	19040	3
305	20240909	133100	473580020	19040	19030	19040	19030	59
306	20240909	133000	472457010	19030	19030	19040	19030	72
307	20240909	132900	471086630	19040	19030	19040	19030	21
308	20240909	132800	470686990	19040	19040	19040	19040	79
309	20240909	132700	469182830	19040	19030	19040	19030	32
310	20240909	132600	468573620	19040	19040	19040	19040	2
311	20240909	132500	468535540	19040	19030	19040	19030	24
312	20240909	132400	468078600	19030	19040	19040	19020	42
313	20240909	132300	467279160	19040	19030	19040	19030	50
314	20240909	132200	466327650	19020	19030	19040	19020	79
315	20240909	132100	464824480	19040	19050	19050	19030	181
316	20240909	132000	461377350	19050	19050	19050	19050	1
317	20240909	131900	461358300	19050	19050	19050	19050	381
318	20240909	131800	454100250	19050	19080	19080	19050	32
319	20240909	131700	453490000	19080	19080	19080	19080	5
320	20240909	131600	453394600	19080	19070	19080	19060	109
321	20240909	131500	451315230	19080	19080	19080	19070	39
322	20240909	131400	450571280	19070	19080	19080	19070	94
323	20240909	131300	448777960	19070	19070	19080	19070	28
324	20240909	131200	448243760	19080	19080	19080	19070	28
325	20240909	131100	447709550	19080	19080	19080	19080	62
326	20240909	131000	446526590	19080	19070	19080	19070	46
327	20240909	130900	445649130	19080	19070	19080	19070	85
328	20240909	130800	444027540	19070	19070	19070	19070	23
329	20240909	130700	443588930	19070	19070	19070	19070	22
330	20240909	130600	443169390	19070	19070	19070	19070	32
331	20240909	130500	442559150	19070	19070	19070	19070	21
332	20240909	130400	442158680	19070	19040	19070	19030	68
333	20240909	130300	440863670	19050	19070	19070	19050	8
334	20240909	130200	440711150	19000	19080	19080	19000	437
335	20240909	130100	432396480	19080	19080	19080	19080	75
336	20240909	130000	430965480	19080	19070	19080	19070	86
337	20240909	125900	429325440	19070	19070	19070	19070	82
338	20240909	125800	427761700	19070	19060	19070	19060	24
339	20240909	125700	427304240	19060	19060	19060	19060	2
340	20240909	125600	427266120	19080	19080	19080	19060	181
341	20240909	125500	423814480	19080	19080	19080	19080	22
342	20240909	125400	423394720	19070	19080	19080	19060	65
343	20240909	125300	422155170	19060	19070	19080	19060	25
344	20240909	125200	421678230	19070	19070	19080	19070	22
345	20240909	125100	421258680	19060	19080	19080	19050	45
346	20240909	125000	420401040	19080	19080	19080	19080	22
347	20240909	124900	419981280	19070	19050	19070	19050	47
348	20240909	124800	419085910	19050	19060	19080	19050	29
349	20240909	124700	418533110	19080	19070	19080	19060	121
350	20240909	124600	416225440	19070	19070	19070	19070	27
351	20240909	124500	415710550	19070	19060	19070	19060	23
352	20240909	124400	415272050	19060	19050	19060	19050	24
353	20240909	124300	414814810	19050	19080	19080	19050	27
354	20240909	124200	414299710	19040	19030	19080	19030	19
355	20240909	124100	413938040	19080	19040	19080	19040	53
356	20240909	124000	412928120	19040	19020	19040	19020	469
357	20240909	123900	403998980	19020	19070	19070	19020	305
358	20240909	123800	398192090	19070	19080	19090	19050	129
359	20240909	123700	395732140	19080	19120	19120	19080	112
360	20240909	123600	393592560	19120	19120	19120	19120	3
361	20240909	123500	393535200	19120	19110	19120	19110	38
362	20240909	123400	392808820	19110	19120	19120	19110	93
363	20240909	123300	391031290	19100	19120	19120	19100	8
364	20240909	123200	390878460	19110	19100	19120	19100	86
365	20240909	123100	389235010	19100	19110	19110	19100	5
366	20240909	123000	389139490	19100	19100	19100	19100	21
367	20240909	122900	388738390	19100	19110	19120	19090	115
368	20240909	122800	386541730	19110	19110	19110	19110	3
369	20240909	122700	386484400	19110	19090	19110	19090	118
370	20240909	122600	384231380	19090	19120	19120	19090	22
371	20240909	122500	383810770	19090	19100	19120	19090	101
372	20240909	122400	381881880	19120	19090	19120	19080	32
373	20240909	122300	381270980	19090	19080	19110	19080	30
374	20240909	122200	380697940	19120	19070	19120	19070	44
375	20240909	122100	379858490	19120	19080	19120	19080	44
376	20240909	122000	379018260	19080	19090	19110	19080	87
377	20240909	121900	377357030	19110	19110	19110	19110	3
378	20240909	121800	377299700	19110	19110	19110	19110	23
379	20240909	121700	376860170	19110	19110	19110	19060	28
380	20240909	121600	376325340	19110	19110	19110	19110	1
381	20240909	121500	376306230	19100	19060	19100	19060	46
382	20240909	121400	375428580	19060	19070	19090	19060	30
383	20240909	121300	374856300	19070	19100	19100	19070	10
384	20240909	121200	374665570	19100	19100	19100	19080	68
385	20240909	121100	373367670	19070	19100	19100	19070	23
386	20240909	121000	372928400	19100	19090	19100	19070	76
387	20240909	120900	371478630	19100	19100	19100	19100	23
388	20240909	120800	371039330	19100	19050	19100	19050	32
389	20240909	120700	370428680	19050	19090	19090	19050	9
390	20240909	120600	370257160	19090	19090	19090	19090	23
391	20240909	120500	369818090	19090	19100	19100	19050	100
392	20240909	120400	367910110	19060	19100	19100	19050	37
393	20240909	120300	367204930	19110	19060	19110	19060	66
394	20240909	120200	365945870	19120	19120	19120	19040	28
395	20240909	120100	365410590	19040	19120	19120	19040	17
396	20240909	120000	365086750	19120	19070	19120	19070	84
397	20240909	115900	363484190	19090	19090	19120	19090	281
398	20240909	115800	358113300	19090	19060	19090	19060	69
399	20240909	115700	356797920	19090	19080	19090	19050	50
400	20240909	115600	355844320	19080	19090	19090	19080	3
401	20240909	115500	355787070	19090	19040	19090	19040	25
402	20240909	115400	355309870	19090	19090	19090	19090	22
403	20240909	115300	354889890	19050	19100	19100	19050	85
404	20240909	115200	353269770	19100	19040	19100	19040	23
405	20240909	115100	352830530	19080	19100	19100	19080	25
406	20240909	115000	352353290	19100	19100	19100	19050	66
407	20240909	114900	351095840	19100	19100	19100	19030	127
408	20240909	114800	348675740	19100	19090	19100	19090	24
409	20240909	114700	348217350	19040	19100	19100	19040	2
410	20240909	114600	348179210	19100	19090	19110	19030	81
411	20240909	114500	346636110	19020	19090	19090	19020	29
412	20240909	114400	346082980	19100	19100	19100	19100	1
413	20240909	114300	346063880	19110	19030	19110	19030	88
414	20240909	114200	344387260	19030	19110	19110	19030	93
415	20240909	114100	342615630	19110	19040	19110	19040	5
416	20240909	114000	342520220	19030	19100	19100	19030	53
417	20240909	113900	341511440	19100	19100	19100	19100	23
418	20240909	113800	341072140	19070	19110	19110	19070	65
419	20240909	113700	339832550	19110	19030	19110	19030	55
420	20240909	113600	338782900	19110	19130	19130	19100	27
421	20240909	113500	338266490	19120	19130	19130	19120	5
422	20240909	113400	338170870	19130	19120	19130	19120	21
423	20240909	113300	337769150	19100	19100	19100	19100	23
424	20240909	113200	337329850	19100	19100	19100	19100	1
425	20240909	113100	337310750	19060	19100	19100	19060	42
426	20240909	113000	336509130	19090	18980	19090	18980	18
427	20240909	112900	336167360	19000	19090	19090	19000	29
428	20240909	112800	335615440	19060	19050	19060	19050	93
429	20240909	112700	333843050	19050	19050	19050	19050	23
430	20240909	112600	333404900	19050	19010	19050	19010	81
431	20240909	112500	331863740	18980	18980	18980	18980	62
432	20240909	112400	330686980	18980	18980	18980	18980	23
433	20240909	112300	330250440	18980	18980	18980	18980	62
434	20240909	112200	329073680	18980	19030	19030	18970	322
435	20240909	112100	322962200	19030	19000	19030	19000	859
436	20240909	112000	306638870	18980	18990	18990	18980	132
437	20240909	111900	304132370	18990	18990	18990	18990	59
438	20240909	111800	303011960	18990	18990	18990	18970	101
439	20240909	111700	301094560	18970	18990	18990	18970	50
440	20240909	111600	300145300	18990	19000	19000	18970	96
441	20240909	111500	298322990	18990	19000	19000	18990	67
442	20240909	111400	297050510	19000	18990	19000	18990	48
443	20240909	111300	296138760	18990	19000	19000	18990	24
444	20240909	111200	295682770	18990	19000	19000	18990	23
445	20240909	111100	295245950	19000	19000	19000	19000	21
446	20240909	111000	294846950	18990	18990	19000	18990	24
447	20240909	110900	294391180	19000	19000	19000	19000	2
448	20240909	110800	294353180	19000	19000	19000	19000	22
449	20240909	110700	293935180	19000	19000	19000	19000	24
450	20240909	110600	293479180	18950	18920	18950	18920	111
451	20240909	110500	291377840	18940	18940	18940	18940	24
452	20240909	110400	290923280	18930	18980	19000	18930	217
453	20240909	110300	286808030	19000	18990	19000	18980	5
454	20240909	110200	286713080	19000	19000	19000	19000	23
455	20240909	110100	286276080	18990	18990	18990	18960	55
456	20240909	110000	285232440	18990	19000	19000	18980	95
457	20240909	105900	283428930	19000	19000	19000	18990	152
458	20240909	105800	280541530	19000	19020	19020	19000	67
459	20240909	105700	279268100	19020	19020	19020	19020	4
460	20240909	105600	279192020	19000	19020	19020	18990	39
461	20240909	105500	278451060	19000	19000	19030	19000	137
462	20240909	105400	275847970	19000	19000	19000	19000	228
463	20240909	105300	271515970	19000	19000	19000	19000	146
464	20240909	105200	268741970	19000	19000	19000	19000	140
465	20240909	105100	266081970	19000	19000	19000	19000	72
466	20240909	105000	264713970	18990	19000	19000	18990	22
467	20240909	104900	264295980	19000	19000	19000	18990	120
468	20240909	104800	262016010	19000	19000	19000	19000	4
469	20240909	104700	261940010	19000	19000	19000	18990	39
470	20240909	104600	261199130	19000	19000	19000	19000	21
471	20240909	104500	260800130	19000	19000	19000	18960	5
472	20240909	104400	260705170	19000	19000	19000	19000	21
473	20240909	104300	260306170	19000	19000	19050	19000	275
474	20240909	104200	255081070	19000	18950	19000	18950	53
475	20240909	104100	254074920	18950	18950	18950	18950	21
476	20240909	104000	253676970	18950	18910	18950	18900	132
477	20240909	103900	251176540	18910	18910	18910	18910	90
478	20240909	103800	249474640	18910	18910	18910	18910	23
479	20240909	103700	249039710	18900	18910	18910	18900	75
480	20240909	103600	247621770	18910	18950	18950	18910	42
481	20240909	103500	246827430	18950	18910	18950	18910	1871
482	20240909	103400	211427360	18910	18910	18910	18900	60
483	20240909	103300	210292800	18910	18910	18910	18900	55
484	20240909	103200	209253050	18910	18910	18910	18900	109
485	20240909	103100	207191960	18910	18910	18910	18910	1
486	20240909	103000	207173050	18910	18910	18910	18900	108
487	20240909	102900	205130980	18900	18910	18910	18900	34
488	20240909	102800	204488170	18910	18910	18910	18910	3
489	20240909	102700	204431440	18910	18910	18910	18910	82
490	20240909	102600	202880820	18900	18910	18910	18900	24
491	20240909	102500	202427010	18890	18910	18910	18890	16
492	20240909	102400	202124750	18910	18910	18910	18880	25
493	20240909	102300	201652030	18900	18900	18900	18880	114
494	20240909	102200	199497690	18910	18920	18920	18910	21
495	20240909	102100	199100570	18910	18920	18920	18910	40
496	20240909	102000	198343930	18920	18940	18940	18910	51
497	20240909	101900	197379270	18940	18940	18940	18940	16
498	20240909	101800	197076230	18940	18920	18940	18920	26
499	20240909	101700	196583890	18910	18870	18910	18870	22
500	20240909	101600	196168670	18910	18910	18910	18910	1
501	20240909	101500	196149760	18910	18910	18910	18910	23
502	20240909	101400	195714830	18910	18910	18910	18910	24
503	20240909	101300	195260990	18910	18910	18910	18910	2
504	20240909	101200	195223170	18910	18910	18910	18910	22
505	20240909	101100	194807150	18910	18860	18910	18860	32
506	20240909	101000	194202730	18860	18910	18910	18860	144
507	20240909	100900	191486840	18920	18920	18920	18860	24
508	20240909	100800	191033960	18850	18920	18920	18850	2
509	20240909	100700	190996190	18850	18910	18910	18850	24
510	20240909	100600	190543550	18910	18900	18910	18880	45
511	20240909	100500	189693070	18900	18900	18900	18900	20
512	20240909	100400	189315070	18900	18870	18900	18870	53
513	20240909	100300	188314240	18870	18870	18890	18870	70
514	20240909	100200	186992980	18850	18850	18850	18850	1
515	20240909	100100	186974130	18850	18840	18850	18840	40
516	20240909	100000	186220330	18760	18760	18760	18760	84
517	20240909	095900	184644490	18760	18760	18760	18760	30
518	20240909	095800	184081690	18750	18760	18760	18750	407
519	20240909	095700	176446820	18770	18770	18770	18770	21
520	20240909	095600	176052650	18790	18770	18820	18770	347
521	20240909	095500	169536540	18770	18770	18770	18770	1
522	20240909	095400	169517770	18770	18770	18770	18770	1
523	20240909	095300	169499000	18760	18760	18760	18760	1
524	20240909	095200	169480240	18760	18780	18780	18760	205
525	20240909	095100	165632460	18750	18750	18750	18750	204
526	20240909	095000	161807460	18750	18840	18840	18750	38
527	20240909	094900	161093340	18750	18770	18770	18720	1425
528	20240909	094800	134375060	18770	18770	18770	18770	20
529	20240909	094700	133999660	18770	18770	18770	18760	449
530	20240909	094600	125575600	18770	18810	18810	18770	960
531	20240909	094500	107528330	18810	18810	18810	18810	2
532	20240909	094400	107490710	18810	18810	18810	18810	0
533	20240909	094300	107490710	18810	18830	18830	18810	64
534	20240909	094200	106286770	18830	18810	18830	18810	23
535	20240909	094100	105854040	18820	18820	18820	18820	187
536	20240909	094000	102334700	18820	18820	18820	18820	50
537	20240909	093900	101393700	18860	18860	18860	18860	0
538	20240909	093800	101393700	18860	18860	18860	18860	76
539	20240909	093700	99960340	18860	18860	18860	18860	8
540	20240909	093600	99809460	18860	18850	18860	18850	23
541	20240909	093500	99375880	18850	18850	18850	18850	48
542	20240909	093400	98471080	18800	18840	18840	18800	34
543	20240909	093300	97830930	18840	18840	18840	18840	34
544	20240909	093200	97190370	18810	18830	18830	18800	33
545	20240909	093100	96569920	18800	18830	18830	18800	29
546	20240909	093000	96024390	18830	18830	18830	18830	1
547	20240909	092900	96005560	18800	18800	18800	18800	0
548	20240909	092800	96005560	18800	18800	18800	18800	30
549	20240909	092700	95441560	18790	18800	18800	18790	10
550	20240909	092600	95253570	18790	18790	18790	18790	0
551	20240909	092500	95253570	18790	18790	18790	18790	4
552	20240909	092400	95178410	18790	18790	18790	18790	15
553	20240909	092300	94896560	18790	18790	18790	18790	0
554	20240909	092200	94896560	18790	18790	18790	18780	104
555	20240909	092100	92942580	18780	18830	18830	18770	140
556	20240909	092000	90313950	18770	18770	18770	18770	0
557	20240909	091900	90313950	18770	18770	18770	18770	0
558	20240909	091800	90313950	18770	18760	18770	18700	260
559	20240909	091700	85445650	18800	18800	18800	18800	505
560	20240909	091600	75951650	18790	18750	18790	18750	28
561	20240909	091500	75425930	18750	18690	18790	18680	366
562	20240909	091400	68562800	18680	18710	18860	18680	246
563	20240909	091300	63963020	18710	18670	18710	18670	47
564	20240909	091200	63085250	18670	18670	18690	18670	56
565	20240909	091100	62039370	18720	18760	18760	18720	135
566	20240909	091000	59507120	18890	18760	18890	18760	2
567	20240909	090900	59469470	18900	18750	18900	18750	28
568	20240909	090800	58940420	18740	18650	18790	18650	717
569	20240909	090700	45528680	18650	18650	18650	18640	46
570	20240909	090600	44670980	18640	18650	18690	18640	27
571	20240909	090500	44167020	18650	18680	18680	18640	92
572	20240909	090400	42450180	18700	18700	18730	18670	19
573	20240909	090300	42094940	18730	18730	18730	18660	110
574	20240909	090200	40037990	18890	18670	18900	18660	233
575	20240909	090100	35673170	18640	18600	18670	18560	217
576	20240909	090000	31639390	18600	18670	18670	18600	1695