KissMeData/030000/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	191000	1700180130	18580	18580	18580	18580	10462
3	20240913	190900	1700180130	18580	18580	18580	18580	0
4	20240913	190800	1700180130	18580	18580	18580	18580	0
5	20240913	190700	1700180130	18580	18580	18580	18580	0
6	20240913	190600	1700180130	18580	18580	18580	18580	0
7	20240913	190500	1700180130	18580	18580	18580	18580	0
8	20240913	190400	1700180130	18580	18580	18580	18580	0
9	20240913	190300	1700180130	18580	18580	18580	18580	0
10	20240913	190200	1700180130	18580	18580	18580	18580	0
11	20240913	190100	1700180130	18580	18580	18580	18580	0
12	20240913	190000	1700180130	18580	18580	18580	18580	0
13	20240913	185900	1700180130	18580	18580	18580	18580	0
14	20240913	185800	1700180130	18580	18580	18580	18580	0
15	20240913	185700	1700180130	18580	18580	18580	18580	0
16	20240913	185600	1700180130	18580	18580	18580	18580	0
17	20240913	185500	1700180130	18580	18580	18580	18580	0
18	20240913	185400	1700180130	18580	18580	18580	18580	0
19	20240913	185300	1700180130	18580	18580	18580	18580	0
20	20240913	185200	1700180130	18580	18580	18580	18580	0
21	20240913	185100	1700180130	18580	18580	18580	18580	0
22	20240913	185000	1700180130	18580	18580	18580	18580	0
23	20240913	184900	1700180130	18580	18580	18580	18580	0
24	20240913	184800	1700180130	18580	18580	18580	18580	0
25	20240913	184700	1700180130	18580	18580	18580	18580	0
26	20240913	184600	1700180130	18580	18580	18580	18580	0
27	20240913	184500	1700180130	18580	18580	18580	18580	0
28	20240913	184400	1700180130	18580	18580	18580	18580	0
29	20240913	184300	1700180130	18580	18580	18580	18580	0
30	20240913	184200	1700180130	18580	18580	18580	18580	0
31	20240913	184100	1700180130	18580	18580	18580	18580	0
32	20240913	184000	1700180130	18580	18580	18580	18580	10462
33	20240913	183900	1700180130	18580	18580	18580	18580	0
34	20240913	183800	1700180130	18580	18580	18580	18580	0
35	20240913	183700	1700180130	18580	18580	18580	18580	0
36	20240913	183600	1700180130	18580	18580	18580	18580	0
37	20240913	183500	1700180130	18580	18580	18580	18580	0
38	20240913	183400	1700180130	18580	18580	18580	18580	0
39	20240913	183300	1700180130	18580	18580	18580	18580	0
40	20240913	183200	1700180130	18580	18580	18580	18580	0
41	20240913	183100	1700180130	18580	18580	18580	18580	0
42	20240913	183000	1700180130	18580	18580	18580	18580	0
43	20240913	182900	1700180130	18580	18580	18580	18580	0
44	20240913	182800	1700180130	18580	18580	18580	18580	0
45	20240913	182700	1700180130	18580	18580	18580	18580	0
46	20240913	182600	1700180130	18580	18580	18580	18580	0
47	20240913	182500	1700180130	18580	18580	18580	18580	0
48	20240913	182400	1700180130	18580	18580	18580	18580	0
49	20240913	182300	1700180130	18580	18580	18580	18580	0
50	20240913	182200	1700180130	18580	18580	18580	18580	0
51	20240913	182100	1700180130	18580	18580	18580	18580	0
52	20240913	182000	1700180130	18580	18580	18580	18580	0
53	20240913	181900	1700180130	18580	18580	18580	18580	0
54	20240913	181800	1700180130	18580	18580	18580	18580	0
55	20240913	181700	1700180130	18580	18580	18580	18580	0
56	20240913	181600	1700180130	18580	18580	18580	18580	0
57	20240913	181500	1700180130	18580	18580	18580	18580	0
58	20240913	181400	1700180130	18580	18580	18580	18580	0
59	20240913	181300	1700180130	18580	18580	18580	18580	0
60	20240913	181200	1700180130	18580	18580	18580	18580	0
61	20240913	181100	1700180130	18580	18580	18580	18580	0
62	20240913	181000	1700180130	18580	18580	18580	18580	10462
63	20240913	180900	1700180130	18580	18580	18580	18580	0
64	20240913	180800	1700180130	18580	18580	18580	18580	0
65	20240913	180700	1700180130	18580	18580	18580	18580	0
66	20240913	180600	1700180130	18580	18580	18580	18580	0
67	20240913	180500	1700180130	18580	18580	18580	18580	0
68	20240913	180400	1700180130	18580	18580	18580	18580	0
69	20240913	180300	1700180130	18580	18580	18580	18580	0
70	20240913	180200	1700180130	18580	18580	18580	18580	0
71	20240913	180100	1700180130	18580	18580	18580	18580	0
72	20240913	180000	1700180130	18580	18580	18580	18580	0
73	20240913	175900	1700180130	18580	18580	18580	18580	0
74	20240913	175800	1700180130	18580	18580	18580	18580	0
75	20240913	175700	1700180130	18580	18580	18580	18580	0
76	20240913	175600	1700180130	18580	18580	18580	18580	0
77	20240913	175500	1700180130	18580	18580	18580	18580	0
78	20240913	175400	1700180130	18580	18580	18580	18580	0
79	20240913	175300	1700180130	18580	18580	18580	18580	0
80	20240913	175200	1700180130	18580	18580	18580	18580	0
81	20240913	175100	1700180130	18580	18580	18580	18580	0
82	20240913	175000	1700180130	18580	18580	18580	18580	0
83	20240913	174900	1700180130	18580	18580	18580	18580	0
84	20240913	174800	1700180130	18580	18580	18580	18580	0
85	20240913	174700	1700180130	18580	18580	18580	18580	0
86	20240913	174600	1700180130	18580	18580	18580	18580	0
87	20240913	174500	1700180130	18580	18580	18580	18580	0
88	20240913	174400	1700180130	18580	18580	18580	18580	0
89	20240913	174300	1700180130	18580	18580	18580	18580	0
90	20240913	174200	1700180130	18580	18580	18580	18580	0
91	20240913	174100	1700180130	18580	18580	18580	18580	0
92	20240913	174000	1700180130	18580	18580	18580	18580	10462
93	20240913	173900	1700180130	18580	18580	18580	18580	0
94	20240913	173800	1700180130	18580	18580	18580	18580	0
95	20240913	173700	1700180130	18580	18580	18580	18580	0
96	20240913	173600	1700180130	18580	18580	18580	18580	0
97	20240913	173500	1700180130	18580	18580	18580	18580	0
98	20240913	173400	1700180130	18580	18580	18580	18580	0
99	20240913	173300	1700180130	18580	18580	18580	18580	0
100	20240913	173200	1700180130	18580	18580	18580	18580	0
101	20240913	173100	1700180130	18580	18580	18580	18580	0
102	20240913	173000	1700180130	18580	18580	18580	18580	0
103	20240913	172900	1700180130	18580	18580	18580	18580	0
104	20240913	172800	1700180130	18580	18580	18580	18580	0
105	20240913	172700	1700180130	18580	18580	18580	18580	0
106	20240913	172600	1700180130	18580	18580	18580	18580	0
107	20240913	172500	1700180130	18580	18580	18580	18580	0
108	20240913	172400	1700180130	18580	18580	18580	18580	0
109	20240913	172300	1700180130	18580	18580	18580	18580	0
110	20240913	172200	1700180130	18580	18580	18580	18580	0
111	20240913	172100	1700180130	18580	18580	18580	18580	0
112	20240913	172000	1700180130	18580	18580	18580	18580	0
113	20240913	171900	1700180130	18580	18580	18580	18580	0
114	20240913	171800	1700180130	18580	18580	18580	18580	0
115	20240913	171700	1700180130	18580	18580	18580	18580	0
116	20240913	171600	1700180130	18580	18580	18580	18580	0
117	20240913	171500	1700180130	18580	18580	18580	18580	0
118	20240913	171400	1700180130	18580	18580	18580	18580	0
119	20240913	171300	1700180130	18580	18580	18580	18580	0
120	20240913	171200	1700180130	18580	18580	18580	18580	0
121	20240913	171100	1700180130	18580	18580	18580	18580	0
122	20240913	171000	1700180130	18580	18580	18580	18580	10462
123	20240913	170900	1700180130	18580	18580	18580	18580	0
124	20240913	170800	1700180130	18580	18580	18580	18580	0
125	20240913	170700	1700180130	18580	18580	18580	18580	0
126	20240913	170600	1700180130	18580	18580	18580	18580	0
127	20240913	170500	1700180130	18580	18580	18580	18580	0
128	20240913	170400	1700180130	18580	18580	18580	18580	0
129	20240913	170300	1700180130	18580	18580	18580	18580	0
130	20240913	170200	1700180130	18580	18580	18580	18580	0
131	20240913	170100	1700180130	18580	18580	18580	18580	0
132	20240913	170000	1700180130	18580	18580	18580	18580	0
133	20240913	165900	1700180130	18580	18580	18580	18580	0
134	20240913	165800	1700180130	18580	18580	18580	18580	0
135	20240913	165700	1700180130	18580	18580	18580	18580	0
136	20240913	165600	1700180130	18580	18580	18580	18580	0
137	20240913	165500	1700180130	18580	18580	18580	18580	0
138	20240913	165400	1700180130	18580	18580	18580	18580	0
139	20240913	165300	1700180130	18580	18580	18580	18580	0
140	20240913	165200	1700180130	18580	18580	18580	18580	0
141	20240913	165100	1700180130	18580	18580	18580	18580	0
142	20240913	165000	1700180130	18580	18580	18580	18580	0
143	20240913	164900	1700180130	18580	18580	18580	18580	0
144	20240913	164800	1700180130	18580	18580	18580	18580	0
145	20240913	164700	1700180130	18580	18580	18580	18580	0
146	20240913	164600	1700180130	18580	18580	18580	18580	0
147	20240913	164500	1700180130	18580	18580	18580	18580	0
148	20240913	164400	1700180130	18580	18580	18580	18580	0
149	20240913	164300	1700180130	18580	18580	18580	18580	0
150	20240913	164200	1700180130	18580	18580	18580	18580	0
151	20240913	164100	1700180130	18580	18580	18580	18580	0
152	20240913	164000	1700180130	18580	18580	18580	18580	10462
153	20240913	163900	1700180130	18580	18580	18580	18580	0
154	20240913	163800	1700180130	18580	18580	18580	18580	0
155	20240913	163700	1700180130	18580	18580	18580	18580	0
156	20240913	163600	1700180130	18580	18580	18580	18580	0
157	20240913	163500	1700180130	18580	18580	18580	18580	0
158	20240913	163400	1700180130	18580	18580	18580	18580	0
159	20240913	163300	1700180130	18580	18580	18580	18580	0
160	20240913	163200	1700180130	18580	18580	18580	18580	0
161	20240913	163100	1700180130	18580	18580	18580	18580	0
162	20240913	163000	1700180130	18580	18580	18580	18580	0
163	20240913	162900	1700180130	18580	18580	18580	18580	0
164	20240913	162800	1700180130	18580	18580	18580	18580	0
165	20240913	162700	1700180130	18580	18580	18580	18580	0
166	20240913	162600	1700180130	18580	18580	18580	18580	0
167	20240913	162500	1700180130	18580	18580	18580	18580	0
168	20240913	162400	1700180130	18580	18580	18580	18580	0
169	20240913	162300	1700180130	18580	18580	18580	18580	0
170	20240913	162200	1700180130	18580	18580	18580	18580	0
171	20240913	162100	1700180130	18580	18580	18580	18580	0
172	20240913	162000	1700180130	18580	18580	18580	18580	0
173	20240913	161900	1700180130	18580	18580	18580	18580	0
174	20240913	161800	1700180130	18580	18580	18580	18580	0
175	20240913	161700	1700180130	18580	18580	18580	18580	0
176	20240913	161600	1700180130	18580	18580	18580	18580	0
177	20240913	161500	1700180130	18580	18580	18580	18580	0
178	20240913	161400	1700180130	18580	18580	18580	18580	0
179	20240913	161300	1700180130	18580	18580	18580	18580	0
180	20240913	161200	1700180130	18580	18580	18580	18580	0
181	20240913	161100	1700180130	18580	18580	18580	18580	0
182	20240913	161000	1700180130	18580	18580	18580	18580	10462
183	20240913	160900	1700180130	18580	18580	18580	18580	0
184	20240913	160800	1700180130	18580	18580	18580	18580	0
185	20240913	160700	1700180130	18580	18580	18580	18580	0
186	20240913	160600	1700180130	18580	18580	18580	18580	0
187	20240913	160500	1700180130	18580	18580	18580	18580	0
188	20240913	160400	1700180130	18580	18580	18580	18580	0
189	20240913	160300	1700180130	18580	18580	18580	18580	0
190	20240913	160200	1700180130	18580	18580	18580	18580	0
191	20240913	160100	1700180130	18580	18580	18580	18580	0
192	20240913	160000	1700180130	18580	18580	18580	18580	0
193	20240913	155900	1700180130	18580	18580	18580	18580	0
194	20240913	155800	1700180130	18580	18580	18580	18580	0
195	20240913	155700	1700180130	18580	18580	18580	18580	0
196	20240913	155600	1700180130	18580	18580	18580	18580	0
197	20240913	155500	1700180130	18580	18580	18580	18580	0
198	20240913	155400	1700180130	18580	18580	18580	18580	0
199	20240913	155300	1700180130	18580	18580	18580	18580	0
200	20240913	155200	1700180130	18580	18580	18580	18580	0
201	20240913	155100	1700180130	18580	18580	18580	18580	0
202	20240913	155000	1700180130	18580	18580	18580	18580	0
203	20240913	154900	1700180130	18580	18580	18580	18580	0
204	20240913	154800	1700180130	18580	18580	18580	18580	0
205	20240913	154700	1700180130	18580	18580	18580	18580	0
206	20240913	154600	1700180130	18580	18580	18580	18580	0
207	20240913	154500	1700180130	18580	18580	18580	18580	0
208	20240913	154400	1700180130	18580	18580	18580	18580	0
209	20240913	154300	1700180130	18580	18580	18580	18580	0
210	20240913	154200	1700180130	18580	18580	18580	18580	0
211	20240913	154100	1700180130	18580	18580	18580	18580	0
212	20240913	154000	1700180130	18580	18580	18580	18580	10462
213	20240913	153900	1700180130	18580	18580	18580	18580	0
214	20240913	153800	1700180130	18580	18580	18580	18580	0
215	20240913	153700	1700180130	18580	18580	18580	18580	0
216	20240913	153600	1700180130	18580	18580	18580	18580	0
217	20240913	153500	1700180130	18580	18580	18580	18580	0
218	20240913	153400	1700180130	18580	18580	18580	18580	0
219	20240913	153300	1700180130	18580	18580	18580	18580	0
220	20240913	153200	1700180130	18580	18580	18580	18580	0
221	20240913	153100	1700180130	18580	18580	18580	18580	0
222	20240913	153000	1700180130	18580	18580	18580	18580	10462
223	20240913	152900	1505796170	18550	18550	18550	18550	0
224	20240913	152800	1505796170	18550	18550	18550	18550	0
225	20240913	152700	1505796170	18550	18550	18550	18550	0
226	20240913	152600	1505796170	18550	18550	18550	18550	0
227	20240913	152500	1505796170	18550	18550	18550	18550	0
228	20240913	152400	1505796170	18550	18550	18550	18550	0
229	20240913	152300	1505796170	18550	18550	18550	18550	0
230	20240913	152200	1505796170	18550	18550	18550	18550	0
231	20240913	152100	1505796170	18550	18550	18550	18550	0
232	20240913	152000	1505796170	18550	18550	18550	18550	0
233	20240913	151900	1505796170	18550	18520	18550	18520	255
234	20240913	151800	1501070870	18550	18580	18580	18520	660
235	20240913	151700	1488816650	18580	18560	18580	18560	1061
236	20240913	151600	1469111570	18560	18570	18570	18550	245
237	20240913	151500	1464564430	18550	18540	18560	18530	1618
238	20240913	151400	1434558370	18530	18530	18540	18530	377
239	20240913	151300	1427572160	18530	18540	18540	18530	156
240	20240913	151200	1424681060	18530	18540	18540	18530	58
241	20240913	151100	1423606070	18530	18540	18540	18530	544
242	20240913	151000	1413525490	18530	18540	18540	18530	435
243	20240913	150900	1405461150	18530	18540	18540	18530	553
244	20240913	150800	1395213710	18540	18550	18550	18540	1585
245	20240913	150700	1365825870	18550	18540	18550	18540	454
246	20240913	150600	1357404560	18550	18540	18550	18540	95
247	20240913	150500	1355642730	18540	18550	18550	18540	73
248	20240913	150400	1354288940	18540	18540	18550	18540	86
249	20240913	150300	1352694070	18550	18550	18550	18540	82
250	20240913	150200	1351173350	18540	18540	18550	18540	72
251	20240913	150100	1349838220	18550	18550	18550	18540	53
252	20240913	150000	1348855230	18550	18540	18550	18540	249
253	20240913	145900	1344236750	18550	18540	18550	18540	29
254	20240913	145800	1343698840	18550	18520	18560	18520	899
255	20240913	145700	1327035050	18520	18540	18540	18520	322
256	20240913	145600	1321068150	18540	18530	18540	18530	17
257	20240913	145500	1320753110	18540	18530	18540	18530	961
258	20240913	145400	1302945500	18530	18540	18540	18530	30
259	20240913	145300	1302389350	18540	18530	18540	18520	871
260	20240913	145200	1286249930	18540	18540	18540	18530	55
261	20240913	145100	1285230400	18540	18530	18540	18530	68
262	20240913	145000	1283970090	18530	18550	18560	18530	3893
263	20240913	144900	1211760060	18560	18550	18560	18550	88
264	20240913	144800	1210127430	18560	18560	18560	18550	72
265	20240913	144700	1208791160	18560	18550	18570	18550	1481
266	20240913	144600	1181303660	18550	18560	18560	18550	226
267	20240913	144500	1177109230	18550	18560	18560	18550	738
268	20240913	144400	1163412000	18560	18540	18560	18540	1326
269	20240913	144300	1138815780	18550	18550	18560	18540	202
270	20240913	144200	1135068680	18550	18550	18560	18550	1782
271	20240913	144100	1102009160	18540	18550	18550	18540	46
272	20240913	144000	1101156050	18550	18550	18550	18540	65
273	20240913	143900	1099950320	18540	18550	18550	18540	76
274	20240913	143800	1098541020	18550	18550	18550	18540	41
275	20240913	143700	1097780620	18540	18540	18550	18540	57
276	20240913	143600	1096723550	18540	18540	18550	18530	753
277	20240913	143500	1082763030	18550	18540	18550	18540	51
278	20240913	143400	1081817250	18550	18540	18550	18540	38
279	20240913	143300	1081112430	18550	18540	18550	18540	61
280	20240913	143200	1079981130	18540	18560	18560	18540	1100
281	20240913	143100	1059584880	18560	18540	18560	18540	1707
282	20240913	143000	1027924920	18540	18530	18540	18520	1132
283	20240913	142900	1006945140	18520	18530	18530	18520	30
284	20240913	142800	1006389290	18530	18530	18530	18520	30
285	20240913	142700	1005833430	18530	18530	18530	18520	59
286	20240913	142600	1004740330	18530	18520	18530	18520	28
287	20240913	142500	1004221510	18520	18520	18530	18520	208
288	20240913	142400	1000369340	18530	18530	18530	18520	16
289	20240913	142300	1000072880	18530	18510	18530	18510	846
290	20240913	142200	984399040	18510	18510	18520	18510	14
291	20240913	142100	984139890	18510	18520	18520	18500	10
292	20240913	142000	983954750	18520	18490	18520	18490	1203
293	20240913	141900	961692270	18500	18500	18500	18490	27
294	20240913	141800	961192920	18490	18500	18500	18490	8
295	20240913	141700	961044940	18490	18490	18500	18490	6
296	20240913	141600	960933980	18490	18490	18500	18490	22
297	20240913	141500	960527170	18490	18490	18500	18490	654
298	20240913	141400	948433190	18490	18490	18500	18490	16
299	20240913	141300	948137340	18500	18500	18500	18490	49
300	20240913	141200	947230890	18490	18490	18500	18490	777
301	20240913	141100	932857990	18490	18490	18500	18490	45
302	20240913	141000	932025850	18490	18490	18490	18490	26
303	20240913	140900	931545110	18490	18500	18500	18490	64
304	20240913	140800	930361720	18500	18490	18500	18490	22
305	20240913	140700	929954870	18490	18500	18500	18490	2
306	20240913	140600	929917880	18500	18490	18500	18490	48
307	20240913	140500	929030320	18500	18490	18500	18490	79
308	20240913	140400	927568840	18490	18500	18500	18490	49
309	20240913	140300	926662350	18500	18500	18500	18490	20
310	20240913	140200	926292520	18490	18500	18500	18490	15
311	20240913	140100	926015100	18500	18500	18500	18490	4
312	20240913	140000	925941110	18490	18500	18500	18490	123
313	20240913	135900	923665770	18500	18500	18500	18490	12
314	20240913	135800	923443810	18500	18500	18510	18500	257
315	20240913	135700	918689270	18500	18500	18510	18500	16
316	20240913	135600	918393250	18500	18510	18510	18500	4
317	20240913	135500	918319230	18510	18500	18510	18500	692
318	20240913	135400	905513600	18510	18500	18510	18500	5
319	20240913	135300	905421080	18500	18510	18510	18500	2
320	20240913	135200	905384070	18510	18500	18510	18500	21
321	20240913	135100	904995480	18520	18520	18520	18500	6
322	20240913	135000	904884420	18520	18500	18520	18500	835
323	20240913	134900	889428510	18500	18510	18510	18500	49
324	20240913	134800	888521960	18500	18510	18510	18500	65
325	20240913	134700	887318880	18510	18510	18510	18510	1
326	20240913	134600	887300370	18500	18510	18510	18500	21
327	20240913	134500	886911790	18510	18510	18510	18500	10
328	20240913	134400	886726760	18510	18510	18510	18500	21
329	20240913	134300	886338120	18520	18520	18520	18520	5
330	20240913	134200	886245520	18520	18500	18520	18500	308
331	20240913	134100	880547480	18500	18490	18520	18490	2181
332	20240913	134000	840190510	18500	18490	18500	18490	13
333	20240913	133900	839950120	18500	18490	18500	18490	14
334	20240913	133800	839691220	18490	18500	18500	18490	42
335	20240913	133700	838914510	18500	18490	18500	18490	63
336	20240913	133600	837749620	18490	18490	18500	18490	41
337	20240913	133500	836991470	18500	18490	18500	18490	12
338	20240913	133400	836769580	18490	18490	18500	18490	22
339	20240913	133300	836362770	18500	18500	18500	18490	32
340	20240913	133200	835770910	18490	18500	18500	18490	73
341	20240913	133100	834421130	18490	18500	18500	18490	18
342	20240913	133000	834088300	18500	18490	18500	18490	72
343	20240913	132900	832756580	18490	18490	18500	18490	213
344	20240913	132800	828816590	18500	18490	18500	18490	426
345	20240913	132700	820935880	18500	18500	18500	18490	46
346	20240913	132600	820085050	18500	18500	18500	18490	21
347	20240913	132500	819696580	18500	18490	18500	18490	14
348	20240913	132400	819437710	18490	18500	18500	18490	41
349	20240913	132300	818679270	18500	18500	18500	18500	29
350	20240913	132200	818142770	18500	18490	18500	18490	17
351	20240913	132100	817828420	18500	18500	18500	18500	1
352	20240913	132000	817809920	18490	18500	18500	18490	21
353	20240913	131900	817421490	18490	18500	18500	18490	203
354	20240913	131800	813666370	18490	18490	18490	18490	2
355	20240913	131700	813629390	18500	18490	18500	18490	59
356	20240913	131600	812538420	18490	18490	18500	18490	66
357	20240913	131500	811318060	18490	18490	18500	18490	116
358	20240913	131400	809173200	18500	18500	18500	18490	1163
359	20240913	131300	787658480	18490	18490	18500	18490	136
360	20240913	131200	785143820	18490	18490	18500	18490	63
361	20240913	131100	783978930	18490	18500	18500	18490	134
362	20240913	131000	781501240	18500	18490	18500	18490	150
363	20240913	130900	778727670	18500	18490	18500	18490	93
364	20240913	130800	777008090	18490	18490	18500	18490	140
365	20240913	130700	774419450	18500	18490	18500	18490	20
366	20240913	130600	774049590	18500	18490	18500	18490	21
367	20240913	130500	773661280	18490	18500	18500	18490	39
368	20240913	130400	772940140	18490	18490	18500	18490	188
369	20240913	130300	769463970	18500	18490	18500	18490	30
370	20240913	130200	768909240	18500	18500	18500	18490	1114
371	20240913	130100	748305240	18500	18510	18510	18500	15
372	20240913	130000	748027690	18500	18510	18510	18500	51
373	20240913	125900	747084120	18510	18500	18510	18500	19
374	20240913	125800	746732540	18500	18510	18510	18500	21
375	20240913	125700	746343990	18500	18510	18510	18500	30
376	20240913	125600	745788920	18500	18510	18510	18500	14
377	20240913	125500	745529890	18510	18500	18510	18500	48
378	20240913	125400	744641770	18510	18510	18510	18510	23
379	20240913	125300	744216040	18510	18510	18510	18510	0
380	20240913	125200	744216040	18510	18510	18510	18500	54
381	20240913	125100	743216820	18510	18510	18510	18510	15
382	20240913	125000	742939170	18510	18510	18510	18510	0
383	20240913	124900	742939170	18510	18500	18510	18500	30
384	20240913	124800	742383990	18510	18500	18510	18500	7
385	20240913	124700	742254440	18510	18510	18510	18510	8
386	20240913	124600	742106360	18500	18500	18500	18500	14
387	20240913	124500	741847360	18500	18510	18510	18500	5
388	20240913	124400	741754820	18510	18500	18510	18500	19
389	20240913	124300	741403250	18500	18490	18500	18490	185
390	20240913	124200	737981750	18500	18500	18500	18500	174
391	20240913	124100	734762750	18490	18490	18490	18490	14
392	20240913	124000	734503890	18490	18490	18490	18490	236
393	20240913	123900	730140250	18490	18490	18490	18490	50
394	20240913	123800	729215750	18490	18480	18490	18480	17
395	20240913	123700	728901540	18490	18490	18490	18490	8
396	20240913	123600	728753620	18480	18480	18480	18480	7
397	20240913	123500	728624260	18480	18490	18490	18480	17
398	20240913	123400	728309990	18500	18500	18500	18500	1
399	20240913	123300	728291490	18500	18490	18500	18480	471
400	20240913	123200	719585720	18500	18500	18500	18500	13
401	20240913	123100	719345220	18490	18490	18490	18490	109
402	20240913	123000	717329810	18490	18500	18500	18490	100
403	20240913	122900	715480440	18500	18490	18500	18490	50
404	20240913	122800	714555900	18490	18500	18500	18490	1090
405	20240913	122700	694399840	18490	18500	18500	18490	35
406	20240913	122600	693752660	18500	18500	18500	18500	5
407	20240913	122500	693660160	18490	18490	18500	18490	39
408	20240913	122400	692938980	18500	18500	18500	18500	39
409	20240913	122300	692217480	18500	18500	18500	18500	8
410	20240913	122200	692069480	18500	18490	18500	18490	23
411	20240913	122100	691644100	18490	18500	18500	18490	41
412	20240913	122000	690885770	18500	18490	18500	18490	159
413	20240913	121900	687945790	18500	18490	18510	18490	588
414	20240913	121800	677067520	18490	18490	18490	18490	8
415	20240913	121700	676919600	18490	18490	18490	18490	3
416	20240913	121600	676864130	18480	18490	18490	18480	18
417	20240913	121500	676531440	18490	18490	18490	18480	56
418	20240913	121400	675496480	18480	18480	18480	18480	6
419	20240913	121300	675385600	18500	18490	18500	18490	118
420	20240913	121200	673203650	18480	18480	18480	18480	0
421	20240913	121100	673203650	18480	18490	18490	18480	176
422	20240913	121000	669951100	18490	18490	18490	18490	0
423	20240913	120900	669951100	18490	18490	18490	18490	37
424	20240913	120800	669266970	18490	18490	18490	18480	288
425	20240913	120700	663941910	18490	18490	18490	18490	0
426	20240913	120600	663941910	18490	18480	18490	18480	169
427	20240913	120500	660818670	18480	18490	18490	18480	281
428	20240913	120400	655624740	18490	18490	18490	18490	0
429	20240913	120300	655624740	18490	18480	18490	18480	54
430	20240913	120200	654626400	18490	18490	18490	18490	3
431	20240913	120100	654570930	18490	18490	18490	18490	8
432	20240913	120000	654423010	18480	18490	18490	18480	20
433	20240913	115900	654053350	18490	18480	18490	18480	149
434	20240913	115800	651298360	18490	18490	18490	18490	58
435	20240913	115700	650225940	18490	18490	18490	18480	147
436	20240913	115600	647508150	18490	18480	18490	18480	28
437	20240913	115500	646990640	18480	18480	18480	18480	126
438	20240913	115400	644662160	18480	18490	18490	18480	9
439	20240913	115300	644495760	18480	18480	18490	18480	31
440	20240913	115200	643922690	18480	18480	18490	18480	27
441	20240913	115100	643423710	18480	18480	18490	18480	53
442	20240913	115000	642444050	18480	18480	18490	18480	355
443	20240913	114900	635881170	18480	18490	18490	18480	23
444	20240913	114800	635456030	18480	18480	18490	18480	443
445	20240913	114700	627269340	18480	18490	18490	18480	17
446	20240913	114600	626955140	18490	18480	18490	18480	60
447	20240913	114500	625846270	18480	18480	18480	18480	14
448	20240913	114400	625587550	18480	18480	18490	18480	274
449	20240913	114300	620522060	18480	18480	18480	18480	40
450	20240913	114200	619782860	18480	18490	18490	18480	27
451	20240913	114100	619283830	18480	18490	18490	18480	134
452	20240913	114000	616806460	18480	18480	18480	18480	14
453	20240913	113900	616547740	18490	18490	18490	18480	263
454	20240913	113800	611685000	18480	18480	18480	18480	39
455	20240913	113700	610964280	18490	18490	18490	18480	57
456	20240913	113600	609910810	18480	18480	18490	18480	45
457	20240913	113500	609079110	18480	18480	18480	18480	36
458	20240913	113400	608413830	18490	18480	18490	18480	60
459	20240913	113300	607304900	18490	18490	18490	18480	64
460	20240913	113200	606121920	18480	18500	18500	18480	656
461	20240913	113100	593990270	18500	18500	18510	18500	36
462	20240913	113000	593324230	18500	18510	18510	18500	49
463	20240913	112900	592417650	18500	18500	18500	18500	22
464	20240913	112800	592010650	18500	18510	18510	18500	124
465	20240913	112700	589716400	18500	18500	18510	18500	53
466	20240913	112600	588735820	18500	18500	18500	18500	16
467	20240913	112500	588439820	18500	18500	18510	18500	42
468	20240913	112400	587662690	18500	18500	18510	18500	285
469	20240913	112300	582389990	18500	18500	18500	18500	73
470	20240913	112200	581039490	18510	18500	18510	18500	43
471	20240913	112100	580243920	18500	18500	18510	18500	36
472	20240913	112000	579577880	18500	18500	18510	18500	377
473	20240913	111900	572603300	18500	18500	18510	18500	36
474	20240913	111800	571937230	18510	18500	18510	18500	65
475	20240913	111700	570734680	18500	18500	18510	18500	51
476	20240913	111600	569791110	18510	18510	18510	18510	83
477	20240913	111500	568254780	18510	18520	18520	18510	513
478	20240913	111400	558755030	18510	18510	18510	18510	22
479	20240913	111300	558347810	18510	18520	18520	18510	19
480	20240913	111200	557996050	18510	18520	18520	18510	264
481	20240913	111100	553108360	18510	18510	18510	18510	32
482	20240913	111000	552516040	18510	18510	18520	18510	39
483	20240913	110900	551794070	18510	18520	18520	18510	276
484	20240913	110800	546684300	18510	18510	18520	18510	167
485	20240913	110700	543593060	18510	18510	18510	18510	75
486	20240913	110600	542204810	18510	18510	18510	18510	111
487	20240913	110500	540150200	18510	18510	18520	18510	116
488	20240913	110400	538002920	18510	18510	18510	18510	55
489	20240913	110300	536984870	18510	18520	18530	18510	796
490	20240913	110200	522246550	18520	18520	18540	18520	98
491	20240913	110100	520431490	18520	18520	18520	18520	87
492	20240913	110000	518820250	18520	18540	18540	18520	173
493	20240913	105900	515614940	18530	18540	18540	18530	148
494	20240913	105800	512872420	18540	18530	18540	18530	23
495	20240913	105700	512446140	18530	18530	18530	18530	7
496	20240913	105600	512316430	18530	18540	18540	18530	37
497	20240913	105500	511630680	18530	18530	18530	18530	156
498	20240913	105400	508740000	18530	18510	18540	18510	997
499	20240913	105300	490269960	18520	18510	18520	18510	52
500	20240913	105200	489307370	18500	18500	18500	18490	60
501	20240913	105100	488197450	18500	18500	18500	18490	123
502	20240913	105000	485921970	18490	18490	18490	18490	2
503	20240913	104900	485884990	18500	18500	18500	18500	505
504	20240913	104800	476542490	18510	18510	18510	18490	9
505	20240913	104700	476375920	18490	18490	18490	18490	2
506	20240913	104600	476338940	18510	18480	18510	18480	1191
507	20240913	104500	454303180	18480	18490	18500	18480	2404
508	20240913	104400	409850860	18490	18490	18490	18480	50
509	20240913	104300	408926380	18480	18490	18490	18480	105
510	20240913	104200	406984940	18490	18480	18490	18480	4
511	20240913	104100	406911000	18480	18490	18490	18480	46
512	20240913	104000	406060610	18480	18490	18490	18480	7
513	20240913	103900	405931200	18490	18480	18490	18480	37
514	20240913	103800	405247360	18480	18480	18480	18480	12
515	20240913	103700	405025600	18480	18480	18490	18480	24
516	20240913	103600	404582060	18490	18480	18490	18480	67
517	20240913	103500	403343760	18480	18480	18480	18480	87
518	20240913	103400	401736000	18480	18480	18490	18480	498
519	20240913	103300	392532880	18490	18480	18490	18480	36
520	20240913	103200	391867570	18490	18490	18490	18480	42
521	20240913	103100	391091110	18480	18480	18490	18480	26
522	20240913	103000	390610550	18490	18490	18490	18480	177
523	20240913	102900	387339470	18480	18490	18490	18480	21
524	20240913	102800	386951300	18480	18480	18480	18480	4
525	20240913	102700	386877380	18490	18480	18490	18480	17
526	20240913	102600	386563090	18480	18480	18480	18480	314
527	20240913	102500	380760370	18480	18480	18500	18480	68
528	20240913	102400	379503480	18500	18500	18500	18480	26
529	20240913	102300	379022740	18480	18480	18480	18480	7
530	20240913	102200	378893380	18500	18500	18500	18500	15
531	20240913	102100	378615880	18470	18470	18470	18470	2
532	20240913	102000	378578940	18470	18470	18500	18470	1077
533	20240913	101900	358673810	18470	18490	18490	18470	25
534	20240913	101800	358211900	18470	18470	18470	18470	12
535	20240913	101700	357990260	18470	18490	18490	18470	32
536	20240913	101600	357398860	18490	18480	18490	18470	620
537	20240913	101500	345942780	18480	18490	18490	18480	19
538	20240913	101400	345591570	18480	18490	18500	18480	1131
539	20240913	101300	324680790	18500	18500	18500	18490	267
540	20240913	101200	319741990	18500	18510	18510	18500	96
541	20240913	101100	317965580	18510	18500	18510	18500	11
542	20240913	101000	317761990	18510	18510	18510	18510	8
543	20240913	100900	317613910	18500	18500	18500	18500	2
544	20240913	100800	317576910	18500	18510	18510	18500	66
545	20240913	100700	316355850	18510	18500	18510	18500	74
546	20240913	100600	314986400	18500	18500	18500	18500	5
547	20240913	100500	314893900	18500	18520	18520	18500	227
548	20240913	100400	310692240	18520	18510	18520	18510	24
549	20240913	100300	310247920	18510	18520	18520	18510	6
550	20240913	100200	310136850	18500	18520	18520	18500	14
551	20240913	100100	309877590	18520	18500	18520	18500	34
552	20240913	100000	309248470	18500	18520	18520	18500	53
553	20240913	095900	308267790	18500	18500	18500	18500	8
554	20240913	095800	308119790	18500	18520	18520	18500	168
555	20240913	095700	305011540	18500	18500	18500	18500	1
556	20240913	095600	304993040	18520	18500	18520	18500	3
557	20240913	095500	304937520	18520	18510	18520	18500	266
558	20240913	095400	300014710	18510	18510	18510	18510	2
559	20240913	095300	299977690	18510	18520	18520	18510	23
560	20240913	095200	299551870	18510	18520	18520	18510	45
561	20240913	095100	298718870	18510	18510	18520	18510	108
562	20240913	095000	296719770	18510	18530	18530	18510	43
563	20240913	094900	295923680	18510	18510	18510	18510	2
564	20240913	094800	295886660	18530	18520	18530	18510	178
565	20240913	094700	292590830	18520	18520	18520	18520	15
566	20240913	094600	292313030	18520	18530	18530	18520	29
567	20240913	094500	291775870	18520	18530	18530	18520	77
568	20240913	094400	290349120	18530	18530	18560	18530	44
569	20240913	094300	289533770	18530	18560	18560	18530	17
570	20240913	094200	289218410	18540	18560	18560	18540	56
571	20240913	094100	288180070	18540	18570	18570	18540	136
572	20240913	094000	285658210	18540	18540	18540	18540	2
573	20240913	093900	285621130	18540	18540	18570	18540	405
574	20240913	093800	278105440	18540	18570	18570	18540	37
575	20240913	093700	277418380	18540	18540	18570	18540	498
576	20240913	093600	268180460	18540	18530	18540	18530	19
577	20240913	093500	267828220	18530	18540	18540	18530	2
578	20240913	093400	267791150	18540	18540	18550	18530	208
579	20240913	093300	263934870	18550	18540	18550	18540	30
580	20240913	093200	263378540	18550	18550	18550	18540	25
581	20240913	093100	262914800	18550	18550	18550	18540	23
582	20240913	093000	262488160	18550	18520	18550	18520	322
583	20240913	092900	256523770	18510	18520	18520	18510	46
584	20240913	092800	255672220	18520	18520	18520	18510	103
585	20240913	092700	253765670	18520	18510	18520	18510	260
586	20240913	092600	248953030	18520	18520	18520	18510	119
587	20240913	092500	246750200	18510	18510	18510	18510	23
588	20240913	092400	246324470	18510	18520	18520	18510	11
589	20240913	092300	246120770	18510	18510	18520	18510	155
590	20240913	092200	243251690	18520	18500	18520	18500	39
591	20240913	092100	242530170	18550	18510	18550	18500	1323
592	20240913	092000	218045510	18500	18500	18510	18500	54
593	20240913	091900	217046490	18510	18520	18520	18500	55
594	20240913	091800	216028430	18510	18500	18510	18500	191
595	20240913	091700	212494170	18500	18520	18520	18500	218
596	20240913	091600	208458830	18530	18550	18560	18530	1077
597	20240913	091500	188490030	18550	18550	18550	18540	260
598	20240913	091400	183667260	18550	18550	18560	18550	155
599	20240913	091300	180791930	18550	18580	18580	18550	430
600	20240913	091200	172813810	18580	18580	18580	18550	151
601	20240913	091100	170008560	18550	18600	18600	18550	1203
602	20240913	091000	147648060	18610	18610	18620	18600	529
603	20240913	090900	137805860	18600	18610	18610	18600	368
604	20240913	090800	130958420	18590	18610	18620	18590	353
605	20240913	090700	124388720	18590	18610	18630	18590	978
606	20240913	090600	106181960	18620	18590	18630	18590	334
607	20240913	090500	99964650	18590	18620	18640	18580	1166
608	20240913	090400	78258730	18580	18590	18630	18530	428
609	20240913	090300	70300940	18590	18510	18600	18510	2538
610	20240913	090200	23251600	18500	18510	18510	18500	15
611	20240913	090100	22974030	18480	18520	18520	18480	26
612	20240913	090000	22492670	18530	18510	18530	18500	1215