KissMeData/005420/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	184400	3354339200	18660	18660	18660	18660	5434
3	20240906	184300	3354339200	18660	18660	18660	18660	0
4	20240906	184200	3354339200	18660	18660	18660	18660	0
5	20240906	184100	3354339200	18660	18660	18660	18660	0
6	20240906	184000	3354339200	18660	18660	18660	18660	0
7	20240906	183900	3354339200	18660	18660	18660	18660	0
8	20240906	183800	3354339200	18660	18660	18660	18660	0
9	20240906	183700	3354339200	18660	18660	18660	18660	0
10	20240906	183600	3354339200	18660	18660	18660	18660	0
11	20240906	183500	3354339200	18660	18660	18660	18660	0
12	20240906	183400	3354339200	18660	18660	18660	18660	0
13	20240906	183300	3354339200	18660	18660	18660	18660	0
14	20240906	183200	3354339200	18660	18660	18660	18660	0
15	20240906	183100	3354339200	18660	18660	18660	18660	0
16	20240906	183000	3354339200	18660	18660	18660	18660	0
17	20240906	182900	3354339200	18660	18660	18660	18660	0
18	20240906	182800	3354339200	18660	18660	18660	18660	0
19	20240906	182700	3354339200	18660	18660	18660	18660	0
20	20240906	182600	3354339200	18660	18660	18660	18660	0
21	20240906	182500	3354339200	18660	18660	18660	18660	0
22	20240906	182400	3354339200	18660	18660	18660	18660	0
23	20240906	182300	3354339200	18660	18660	18660	18660	0
24	20240906	182200	3354339200	18660	18660	18660	18660	0
25	20240906	182100	3354339200	18660	18660	18660	18660	0
26	20240906	182000	3354339200	18660	18660	18660	18660	0
27	20240906	181900	3354339200	18660	18660	18660	18660	0
28	20240906	181800	3354339200	18660	18660	18660	18660	0
29	20240906	181700	3354339200	18660	18660	18660	18660	0
30	20240906	181600	3354339200	18660	18660	18660	18660	0
31	20240906	181500	3354339200	18660	18660	18660	18660	0
32	20240906	181400	3354339200	18660	18660	18660	18660	5434
33	20240906	181300	3354339200	18660	18660	18660	18660	0
34	20240906	181200	3354339200	18660	18660	18660	18660	0
35	20240906	181100	3354339200	18660	18660	18660	18660	0
36	20240906	181000	3354339200	18660	18660	18660	18660	0
37	20240906	180900	3354339200	18660	18660	18660	18660	0
38	20240906	180800	3354339200	18660	18660	18660	18660	0
39	20240906	180700	3354339200	18660	18660	18660	18660	0
40	20240906	180600	3354339200	18660	18660	18660	18660	0
41	20240906	180500	3354339200	18660	18660	18660	18660	0
42	20240906	180400	3354339200	18660	18660	18660	18660	0
43	20240906	180300	3354339200	18660	18660	18660	18660	0
44	20240906	180200	3354339200	18660	18660	18660	18660	0
45	20240906	180100	3354339200	18660	18660	18660	18660	0
46	20240906	180000	3354339200	18660	18660	18660	18660	0
47	20240906	175900	3354339200	18660	18660	18660	18660	0
48	20240906	175800	3354339200	18660	18660	18660	18660	0
49	20240906	175700	3354339200	18660	18660	18660	18660	0
50	20240906	175600	3354339200	18660	18660	18660	18660	0
51	20240906	175500	3354339200	18660	18660	18660	18660	0
52	20240906	175400	3354339200	18660	18660	18660	18660	0
53	20240906	175300	3354339200	18660	18660	18660	18660	0
54	20240906	175200	3354339200	18660	18660	18660	18660	0
55	20240906	175100	3354339200	18660	18660	18660	18660	0
56	20240906	175000	3354339200	18660	18660	18660	18660	0
57	20240906	174900	3354339200	18660	18660	18660	18660	0
58	20240906	174800	3354339200	18660	18660	18660	18660	0
59	20240906	174700	3354339200	18660	18660	18660	18660	0
60	20240906	174600	3354339200	18660	18660	18660	18660	0
61	20240906	174500	3354339200	18660	18660	18660	18660	0
62	20240906	174400	3354339200	18660	18660	18660	18660	5434
63	20240906	174300	3354339200	18660	18660	18660	18660	0
64	20240906	174200	3354339200	18660	18660	18660	18660	0
65	20240906	174100	3354339200	18660	18660	18660	18660	0
66	20240906	174000	3354339200	18660	18660	18660	18660	0
67	20240906	173900	3354339200	18660	18660	18660	18660	0
68	20240906	173800	3354339200	18660	18660	18660	18660	0
69	20240906	173700	3354339200	18660	18660	18660	18660	0
70	20240906	173600	3354339200	18660	18660	18660	18660	0
71	20240906	173500	3354339200	18660	18660	18660	18660	0
72	20240906	173400	3354339200	18660	18660	18660	18660	0
73	20240906	173300	3354339200	18660	18660	18660	18660	0
74	20240906	173200	3354339200	18660	18660	18660	18660	0
75	20240906	173100	3354339200	18660	18660	18660	18660	0
76	20240906	173000	3354339200	18660	18660	18660	18660	0
77	20240906	172900	3354339200	18660	18660	18660	18660	0
78	20240906	172800	3354339200	18660	18660	18660	18660	0
79	20240906	172700	3354339200	18660	18660	18660	18660	0
80	20240906	172600	3354339200	18660	18660	18660	18660	0
81	20240906	172500	3354339200	18660	18660	18660	18660	0
82	20240906	172400	3354339200	18660	18660	18660	18660	0
83	20240906	172300	3354339200	18660	18660	18660	18660	0
84	20240906	172200	3354339200	18660	18660	18660	18660	0
85	20240906	172100	3354339200	18660	18660	18660	18660	0
86	20240906	172000	3354339200	18660	18660	18660	18660	0
87	20240906	171900	3354339200	18660	18660	18660	18660	0
88	20240906	171800	3354339200	18660	18660	18660	18660	0
89	20240906	171700	3354339200	18660	18660	18660	18660	0
90	20240906	171600	3354339200	18660	18660	18660	18660	0
91	20240906	171500	3354339200	18660	18660	18660	18660	0
92	20240906	171400	3354339200	18660	18660	18660	18660	5434
93	20240906	171300	3354339200	18660	18660	18660	18660	0
94	20240906	171200	3354339200	18660	18660	18660	18660	0
95	20240906	171100	3354339200	18660	18660	18660	18660	0
96	20240906	171000	3354339200	18660	18660	18660	18660	0
97	20240906	170900	3354339200	18660	18660	18660	18660	0
98	20240906	170800	3354339200	18660	18660	18660	18660	0
99	20240906	170700	3354339200	18660	18660	18660	18660	0
100	20240906	170600	3354339200	18660	18660	18660	18660	0
101	20240906	170500	3354339200	18660	18660	18660	18660	0
102	20240906	170400	3354339200	18660	18660	18660	18660	0
103	20240906	170300	3354339200	18660	18660	18660	18660	0
104	20240906	170200	3354339200	18660	18660	18660	18660	0
105	20240906	170100	3354339200	18660	18660	18660	18660	0
106	20240906	170000	3354339200	18660	18660	18660	18660	0
107	20240906	165900	3354339200	18660	18660	18660	18660	0
108	20240906	165800	3354339200	18660	18660	18660	18660	0
109	20240906	165700	3354339200	18660	18660	18660	18660	0
110	20240906	165600	3354339200	18660	18660	18660	18660	0
111	20240906	165500	3354339200	18660	18660	18660	18660	0
112	20240906	165400	3354339200	18660	18660	18660	18660	0
113	20240906	165300	3354339200	18660	18660	18660	18660	0
114	20240906	165200	3354339200	18660	18660	18660	18660	0
115	20240906	165100	3354339200	18660	18660	18660	18660	0
116	20240906	165000	3354339200	18660	18660	18660	18660	0
117	20240906	164900	3354339200	18660	18660	18660	18660	0
118	20240906	164800	3354339200	18660	18660	18660	18660	0
119	20240906	164700	3354339200	18660	18660	18660	18660	0
120	20240906	164600	3354339200	18660	18660	18660	18660	0
121	20240906	164500	3354339200	18660	18660	18660	18660	0
122	20240906	164400	3354339200	18660	18660	18660	18660	5434
123	20240906	164300	3354339200	18660	18660	18660	18660	0
124	20240906	164200	3354339200	18660	18660	18660	18660	0
125	20240906	164100	3354339200	18660	18660	18660	18660	0
126	20240906	164000	3354339200	18660	18660	18660	18660	0
127	20240906	163900	3354339200	18660	18660	18660	18660	0
128	20240906	163800	3354339200	18660	18660	18660	18660	0
129	20240906	163700	3354339200	18660	18660	18660	18660	0
130	20240906	163600	3354339200	18660	18660	18660	18660	0
131	20240906	163500	3354339200	18660	18660	18660	18660	0
132	20240906	163400	3354339200	18660	18660	18660	18660	0
133	20240906	163300	3354339200	18660	18660	18660	18660	0
134	20240906	163200	3354339200	18660	18660	18660	18660	0
135	20240906	163100	3354339200	18660	18660	18660	18660	0
136	20240906	163000	3354339200	18660	18660	18660	18660	0
137	20240906	162900	3354339200	18660	18660	18660	18660	0
138	20240906	162800	3354339200	18660	18660	18660	18660	0
139	20240906	162700	3354339200	18660	18660	18660	18660	0
140	20240906	162600	3354339200	18660	18660	18660	18660	0
141	20240906	162500	3354339200	18660	18660	18660	18660	0
142	20240906	162400	3354339200	18660	18660	18660	18660	0
143	20240906	162300	3354339200	18660	18660	18660	18660	0
144	20240906	162200	3354339200	18660	18660	18660	18660	0
145	20240906	162100	3354339200	18660	18660	18660	18660	0
146	20240906	162000	3354339200	18660	18660	18660	18660	0
147	20240906	161900	3354339200	18660	18660	18660	18660	0
148	20240906	161800	3354339200	18660	18660	18660	18660	0
149	20240906	161700	3354339200	18660	18660	18660	18660	0
150	20240906	161600	3354339200	18660	18660	18660	18660	0
151	20240906	161500	3354339200	18660	18660	18660	18660	0
152	20240906	161400	3354339200	18660	18660	18660	18660	5434
153	20240906	161300	3354339200	18660	18660	18660	18660	0
154	20240906	161200	3354339200	18660	18660	18660	18660	0
155	20240906	161100	3354339200	18660	18660	18660	18660	0
156	20240906	161000	3354339200	18660	18660	18660	18660	0
157	20240906	160900	3354339200	18660	18660	18660	18660	0
158	20240906	160800	3354339200	18660	18660	18660	18660	0
159	20240906	160700	3354339200	18660	18660	18660	18660	0
160	20240906	160600	3354339200	18660	18660	18660	18660	0
161	20240906	160500	3354339200	18660	18660	18660	18660	0
162	20240906	160400	3354339200	18660	18660	18660	18660	0
163	20240906	160300	3354339200	18660	18660	18660	18660	0
164	20240906	160200	3354339200	18660	18660	18660	18660	0
165	20240906	160100	3354339200	18660	18660	18660	18660	0
166	20240906	160000	3354339200	18660	18660	18660	18660	0
167	20240906	155900	3354339200	18660	18660	18660	18660	0
168	20240906	155800	3354339200	18660	18660	18660	18660	0
169	20240906	155700	3354339200	18660	18660	18660	18660	0
170	20240906	155600	3354339200	18660	18660	18660	18660	0
171	20240906	155500	3354339200	18660	18660	18660	18660	0
172	20240906	155400	3354339200	18660	18660	18660	18660	0
173	20240906	155300	3354339200	18660	18660	18660	18660	0
174	20240906	155200	3354339200	18660	18660	18660	18660	0
175	20240906	155100	3354339200	18660	18660	18660	18660	0
176	20240906	155000	3354339200	18660	18660	18660	18660	0
177	20240906	154900	3354339200	18660	18660	18660	18660	0
178	20240906	154800	3354339200	18660	18660	18660	18660	0
179	20240906	154700	3354339200	18660	18660	18660	18660	0
180	20240906	154600	3354339200	18660	18660	18660	18660	0
181	20240906	154500	3354339200	18660	18660	18660	18660	0
182	20240906	154400	3354339200	18660	18660	18660	18660	5434
183	20240906	154300	3354339200	18660	18660	18660	18660	0
184	20240906	154200	3354339200	18660	18660	18660	18660	0
185	20240906	154100	3354339200	18660	18660	18660	18660	0
186	20240906	154000	3354339200	18660	18660	18660	18660	0
187	20240906	153900	3354339200	18660	18660	18660	18660	0
188	20240906	153800	3354339200	18660	18660	18660	18660	0
189	20240906	153700	3354339200	18660	18660	18660	18660	0
190	20240906	153600	3354339200	18660	18660	18660	18660	0
191	20240906	153500	3354339200	18660	18660	18660	18660	0
192	20240906	153400	3354339200	18660	18660	18660	18660	0
193	20240906	153300	3354339200	18660	18660	18660	18660	0
194	20240906	153200	3354339200	18660	18660	18660	18660	0
195	20240906	153100	3354339200	18660	18660	18660	18660	0
196	20240906	153000	3354339200	18660	18660	18660	18660	5434
197	20240906	152900	3252940760	18740	18740	18740	18740	0
198	20240906	152800	3252940760	18740	18740	18740	18740	0
199	20240906	152700	3252940760	18740	18740	18740	18740	0
200	20240906	152600	3252940760	18740	18740	18740	18740	0
201	20240906	152500	3252940760	18740	18740	18740	18740	0
202	20240906	152400	3252940760	18740	18740	18740	18740	0
203	20240906	152300	3252940760	18740	18740	18740	18740	0
204	20240906	152200	3252940760	18740	18740	18740	18740	0
205	20240906	152100	3252940760	18740	18740	18740	18740	0
206	20240906	152000	3252940760	18740	18740	18740	18740	0
207	20240906	151900	3252940760	18740	18680	18740	18680	1203
208	20240906	151800	3230440380	18690	18680	18690	18680	256
209	20240906	151700	3225657660	18680	18680	18680	18660	343
210	20240906	151600	3219253370	18640	18640	18700	18600	4809
211	20240906	151500	3129716670	18640	18690	18690	18630	335
212	20240906	151400	3123475220	18630	18660	18690	18630	1225
213	20240906	151300	3100627640	18690	18700	18700	18670	405
214	20240906	151200	3093058270	18690	18660	18690	18660	535
215	20240906	151100	3083070170	18660	18660	18700	18660	580
216	20240906	151000	3072240870	18660	18660	18680	18660	334
217	20240906	150900	3066006750	18680	18670	18690	18650	298
218	20240906	150800	3060444970	18650	18690	18690	18650	503
219	20240906	150700	3051057280	18700	18730	18730	18700	1555
220	20240906	150600	3021966660	18730	18790	18790	18730	1326
221	20240906	150500	2997102100	18800	18820	18850	18800	2782
222	20240906	150400	2944770420	18850	18810	18850	18810	238
223	20240906	150300	2940292600	18820	18820	18860	18810	71
224	20240906	150200	2938956510	18860	18880	18880	18860	15
225	20240906	150100	2938673590	18880	18830	18880	18820	104
226	20240906	150000	2936716000	18830	18850	18850	18830	10
227	20240906	145900	2936527640	18880	18880	18880	18880	2
228	20240906	145800	2936489880	18880	18820	18880	18800	140
229	20240906	145700	2933850700	18810	18810	18810	18800	163
230	20240906	145600	2930786230	18820	18850	18850	18820	360
231	20240906	145500	2924005790	18860	18870	18870	18860	69
232	20240906	145400	2922704200	18870	18870	18870	18870	105
233	20240906	145300	2920722850	18870	18840	18870	18840	60
234	20240906	145200	2919591420	18810	18860	18860	18800	109
235	20240906	145100	2917541760	18860	18820	18860	18820	307
236	20240906	145000	2911760720	18800	18830	18830	18750	262
237	20240906	144900	2906834980	18880	18800	18880	18800	585
238	20240906	144800	2895810240	18830	18750	18830	18750	99
239	20240906	144700	2893953630	18830	18820	18830	18740	179
240	20240906	144600	2890589920	18810	18800	18820	18760	664
241	20240906	144500	2878116620	18800	18740	18800	18740	705
242	20240906	144400	2864884880	18760	18790	18790	18750	679
243	20240906	144300	2852144960	18790	18800	18810	18790	1065
244	20240906	144200	2832125210	18810	18810	18810	18800	694
245	20240906	144100	2819074400	18820	18820	18830	18810	151
246	20240906	144000	2816232750	18830	18830	18830	18820	105
247	20240906	143900	2814256220	18830	18820	18830	18820	131
248	20240906	143800	2811790490	18830	18830	18830	18830	449
249	20240906	143700	2803335820	18820	18850	18890	18820	222
250	20240906	143600	2799153540	18880	18890	18890	18850	60
251	20240906	143500	2798021650	18890	18860	18890	18850	86
252	20240906	143400	2796398810	18880	18900	18920	18880	100
253	20240906	143300	2794509420	18920	18910	18920	18910	18
254	20240906	143200	2794168970	18920	18910	18920	18900	491
255	20240906	143100	2784881210	18910	18880	18910	18880	90
256	20240906	143000	2783181370	18880	18930	18930	18860	888
257	20240906	142900	2766412320	18940	18920	18950	18920	103
258	20240906	142800	2764461750	18920	18900	18920	18900	305
259	20240906	142700	2758693770	18890	18860	18900	18860	580
260	20240906	142600	2747746540	18860	18850	18860	18850	36
261	20240906	142500	2747067890	18860	18830	18860	18820	662
262	20240906	142400	2734598190	18830	18830	18830	18820	67
263	20240906	142300	2733337030	18830	18810	18830	18810	11
264	20240906	142200	2733129970	18810	18820	18830	18810	66
265	20240906	142100	2731888440	18820	18830	18830	18800	1204
266	20240906	142000	2709252890	18830	18820	18830	18800	902
267	20240906	141900	2692288090	18820	18830	18830	18820	91
268	20240906	141800	2690574860	18820	18820	18830	18820	145
269	20240906	141700	2687845900	18850	18850	18850	18840	26
270	20240906	141600	2687355930	18850	18850	18850	18820	74
271	20240906	141500	2685962930	18850	18850	18850	18820	28
272	20240906	141400	2685435640	18860	18860	18860	18820	31
273	20240906	141300	2684852060	18820	18830	18870	18820	165
274	20240906	141200	2681744930	18870	18870	18870	18870	0
275	20240906	141100	2681744930	18870	18870	18880	18870	31
276	20240906	141000	2681159860	18880	18890	18890	18880	24
277	20240906	140900	2680706640	18890	18830	18900	18810	805
278	20240906	140800	2665527810	18820	18820	18850	18820	120
279	20240906	140700	2663268640	18850	18850	18850	18850	18
280	20240906	140600	2662929340	18850	18850	18850	18850	28
281	20240906	140500	2662401540	18850	18840	18850	18840	4
282	20240906	140400	2662326160	18820	18810	18850	18810	21
283	20240906	140300	2661930950	18820	18850	18860	18820	553
284	20240906	140200	2651514960	18860	18860	18860	18860	20
285	20240906	140100	2651137760	18860	18860	18860	18860	120
286	20240906	140000	2648874560	18860	18890	18890	18860	88
287	20240906	135900	2647212840	18890	18880	18900	18850	499
288	20240906	135800	2637798460	18900	18890	18900	18880	122
289	20240906	135700	2635494680	18900	18890	18900	18890	120
290	20240906	135600	2633227060	18890	18880	18890	18880	79
291	20240906	135500	2631735490	18870	18850	18870	18850	34
292	20240906	135400	2631094130	18860	18870	18870	18860	43
293	20240906	135300	2630283060	18870	18870	18880	18870	17
294	20240906	135200	2629962240	18890	18900	18900	18890	6
295	20240906	135100	2629848850	18890	18890	18890	18850	24
296	20240906	135000	2629395650	18900	18900	18900	18830	29
297	20240906	134900	2628848540	18900	18900	18910	18900	13
298	20240906	134800	2628602830	18900	18920	18920	18850	49
299	20240906	134700	2627678430	18930	18850	18930	18850	235
300	20240906	134600	2623246760	18850	18810	18850	18800	1281
301	20240906	134500	2599155580	18810	18810	18820	18800	1154
302	20240906	134400	2577447170	18820	18840	18840	18810	484
303	20240906	134300	2568338830	18840	18830	18850	18830	475
304	20240906	134200	2559386870	18850	18920	18920	18840	3027
305	20240906	134100	2502327730	18920	18860	18920	18860	671
306	20240906	134000	2489671890	18920	18870	18920	18870	40
307	20240906	133900	2488915190	18920	18920	18920	18860	444
308	20240906	133800	2480540270	18920	18930	18930	18860	520
309	20240906	133700	2470725520	18940	18950	18950	18940	37
310	20240906	133600	2470024600	18930	18940	18950	18930	66
311	20240906	133500	2468774760	18950	18950	18950	18900	99
312	20240906	133400	2466900610	18950	18930	18950	18930	19
313	20240906	133300	2466540920	18880	18920	18920	18880	477
314	20240906	133200	2457525160	18930	18930	18930	18900	26
315	20240906	133100	2457033670	18900	18950	18950	18900	138
316	20240906	133000	2454423290	18950	18940	18950	18940	44
317	20240906	132900	2453589910	18940	18940	18950	18930	71
318	20240906	132800	2452245390	18950	18930	18950	18930	78
319	20240906	132700	2450768810	18930	18950	18950	18930	12
320	20240906	132600	2450541610	18950	18990	18990	18930	1846
321	20240906	132500	2415506770	19000	18990	19000	18990	54
322	20240906	132400	2414480780	18990	18990	18990	18990	185
323	20240906	132300	2410967630	18980	18950	18990	18930	982
324	20240906	132200	2392358610	18950	18960	18960	18950	8
325	20240906	132100	2392206960	18960	18990	18990	18960	551
326	20240906	132000	2381749020	18980	18990	19000	18970	167
327	20240906	131900	2378576900	19000	18990	19000	18990	18
328	20240906	131800	2378235010	18990	18960	18990	18960	101
329	20240906	131700	2376320020	18950	18930	18950	18920	997
330	20240906	131600	2357444740	18930	18930	18930	18930	8
331	20240906	131500	2357293300	18930	18930	18930	18930	1
332	20240906	131400	2357274370	18930	18930	18930	18930	0
333	20240906	131300	2357274370	18930	18900	18930	18900	15
334	20240906	131200	2356990780	18930	18920	18930	18920	42
335	20240906	131100	2356195730	18930	18930	18930	18930	33
336	20240906	131000	2355571040	18940	18940	18940	18940	1
337	20240906	130900	2355552100	18940	18950	18950	18900	70
338	20240906	130800	2354226970	18850	18910	18940	18850	1040
339	20240906	130700	2334597110	18900	18920	18920	18890	3531
340	20240906	130600	2267861050	18950	18940	18950	18940	11
341	20240906	130500	2267652700	18910	18930	18930	18910	193
342	20240906	130400	2264001820	18950	18950	18950	18950	52
343	20240906	130300	2263016420	18950	19000	19000	18950	21
344	20240906	130200	2262617470	19000	18990	19000	18950	562
345	20240906	130100	2251965540	18990	18990	18990	18990	1
346	20240906	130000	2251946550	18990	18990	18990	18990	12
347	20240906	125900	2251718670	18990	18980	18990	18980	49
348	20240906	125800	2250788540	18980	18980	18990	18950	24
349	20240906	125700	2250333180	18990	18990	18990	18960	53
350	20240906	125600	2249327190	18990	18990	18990	18990	4
351	20240906	125500	2249251230	18990	18990	18990	18990	3
352	20240906	125400	2249194260	18990	18950	18990	18950	27
353	20240906	125300	2248682370	18950	18990	18990	18950	32
354	20240906	125200	2248075930	18990	18960	18990	18950	192
355	20240906	125100	2244436680	19020	19000	19020	19000	51
356	20240906	125000	2243467660	19030	18950	19030	18950	28
357	20240906	124900	2242936160	19020	19000	19020	18960	40
358	20240906	124800	2242177660	19030	18970	19030	18950	405
359	20240906	124700	2234501480	18970	19000	19000	18960	203
360	20240906	124600	2230649050	19030	19000	19030	19000	13
361	20240906	124500	2230401690	19040	19050	19050	19000	130
362	20240906	124400	2227930290	19050	19050	19050	19040	58
363	20240906	124300	2226825400	19050	19030	19050	18980	214
364	20240906	124200	2222751890	19020	18980	19020	18980	1364
365	20240906	124100	2196823010	18980	18980	18980	18980	1
366	20240906	124000	2196804030	18940	18920	18940	18920	746
367	20240906	123900	2182676870	18900	18930	18940	18900	160
368	20240906	123800	2179650220	18930	18920	18940	18920	78
369	20240906	123700	2178174170	18920	18930	18930	18910	51
370	20240906	123600	2177209350	18930	18930	18930	18920	41
371	20240906	123500	2176433400	18930	18910	18930	18900	853
372	20240906	123400	2160308230	18910	18900	18920	18900	179
373	20240906	123300	2156924950	18910	18940	18940	18910	324
374	20240906	123200	2150797810	18940	18970	18970	18920	462
375	20240906	123100	2142048800	18980	18980	18980	18980	1
376	20240906	123000	2142029820	18970	18980	18980	18970	67
377	20240906	122900	2140758540	18980	18910	18980	18910	4
378	20240906	122800	2140682770	18920	18980	18980	18920	47
379	20240906	122700	2139792990	18980	18980	18980	18980	204
380	20240906	122600	2135921070	18980	18990	18990	18920	653
381	20240906	122500	2123564980	18990	18990	18990	18990	2
382	20240906	122400	2123527000	18990	18990	18990	18990	0
383	20240906	122300	2123527000	18990	18950	18990	18910	94
384	20240906	122200	2121749060	18920	18950	18950	18920	38
385	20240906	122100	2121029740	19000	19000	19000	19000	100
386	20240906	122000	2119129740	19000	19000	19000	19000	1
387	20240906	121900	2119110740	19000	18990	19000	18990	39
388	20240906	121800	2118370120	19000	18960	19000	18920	484
389	20240906	121700	2109193450	18960	18980	18980	18900	2042
390	20240906	121600	2070508790	18980	19000	19000	18980	5
391	20240906	121500	2070413870	18950	18950	18960	18950	221
392	20240906	121400	2066224030	18950	18950	18950	18950	66
393	20240906	121300	2064973330	18960	18970	18970	18960	194
394	20240906	121200	2061293490	18960	18960	18960	18960	0
395	20240906	121100	2061293490	18960	19010	19010	18960	440
396	20240906	121000	2052933160	19050	19050	19050	19050	1
397	20240906	120900	2052914110	19010	18990	19010	18990	1222
398	20240906	120800	2029690140	18910	19000	19000	18910	101
399	20240906	120700	2027776990	18920	19000	19000	18920	102
400	20240906	120600	2025841070	18920	19000	19000	18920	1046
401	20240906	120500	2006047990	19000	19000	19000	19000	1
402	20240906	120400	2006028990	19000	18950	19000	18950	9
403	20240906	120300	2005858390	18920	18980	19000	18920	475
404	20240906	120200	1996867770	18980	18980	18980	18980	166
405	20240906	120100	1993717090	19000	18940	19000	18940	334
406	20240906	120000	1987389730	18940	18880	18940	18880	998
407	20240906	115900	1968512230	18880	18870	18880	18870	280
408	20240906	115800	1963228560	18870	18920	18920	18860	723
409	20240906	115700	1949569130	18920	18930	18930	18920	725
410	20240906	115600	1935851720	18930	18930	18930	18930	153
411	20240906	115500	1932955430	18930	18860	18930	18860	511
412	20240906	115400	1923294840	18860	18860	18900	18860	37
413	20240906	115300	1922596280	18890	18890	18890	18850	461
414	20240906	115200	1913900160	18900	18890	18900	18890	108
415	20240906	115100	1911859060	18860	18880	18880	18860	241
416	20240906	115000	1907312770	18870	18870	18880	18870	302
417	20240906	114900	1901612730	18870	18900	18900	18870	553
418	20240906	114800	1891171990	18880	18880	18880	18880	318
419	20240906	114700	1885168150	18900	18890	18900	18890	314
420	20240906	114600	1879235670	18920	18940	18940	18900	21
421	20240906	114500	1878838540	18930	18950	18950	18930	509
422	20240906	114400	1869202210	18950	18920	18960	18920	945
423	20240906	114300	1851308440	18920	18890	18920	18890	754
424	20240906	114200	1837052770	18900	18900	18900	18900	281
425	20240906	114100	1831741870	18900	18930	18930	18900	1848
426	20240906	114000	1796798930	18920	18920	18940	18920	147
427	20240906	113900	1794015290	18940	18940	18940	18910	333
428	20240906	113800	1787717830	18940	18940	18940	18940	65
429	20240906	113700	1786486730	18970	18910	18970	18910	191
430	20240906	113600	1782869250	18910	18920	18920	18910	27
431	20240906	113500	1782358450	18920	18940	18950	18910	163
432	20240906	113400	1779272060	18950	18950	18950	18940	31
433	20240906	113300	1778684810	18950	18910	18950	18910	24
434	20240906	113200	1778230890	18950	18970	18970	18910	27
435	20240906	113100	1777718960	18970	18970	18970	18970	9
436	20240906	113000	1777548230	18970	18970	18970	18920	58
437	20240906	112900	1776448350	18890	18970	18970	18890	8
438	20240906	112800	1776296750	18890	18910	18970	18890	225
439	20240906	112700	1772043090	18970	18970	18970	18900	267
440	20240906	112600	1766993830	18970	18910	18970	18910	17
441	20240906	112500	1766671690	18890	18910	18940	18890	780
442	20240906	112400	1751929510	18910	18940	18960	18900	1128
443	20240906	112300	1730597490	18960	18960	18970	18960	261
444	20240906	112200	1725648830	18970	18950	18970	18950	19
445	20240906	112100	1725288590	18970	18980	18980	18950	959
446	20240906	112000	1707096860	19070	19070	19070	19070	1
447	20240906	111900	1707077790	18980	19010	19070	18970	81
448	20240906	111800	1705538690	19010	18960	19010	18960	110
449	20240906	111700	1703448900	18960	18970	18980	18960	308
450	20240906	111600	1697607540	18980	19020	19020	18970	3120
451	20240906	111500	1638304730	19020	19020	19020	19020	2
452	20240906	111400	1638266690	19080	19020	19080	19020	10
453	20240906	111300	1638075950	19010	19020	19020	19010	500
454	20240906	111200	1628570870	19020	19010	19020	19010	19
455	20240906	111100	1628209610	19020	19080	19080	19010	8
456	20240906	111000	1628057160	19060	19010	19110	19010	65
457	20240906	110900	1626821060	19010	19050	19050	19010	1622
458	20240906	110800	1595973020	19050	19110	19110	19050	324
459	20240906	110700	1589785530	19110	19110	19110	19060	10
460	20240906	110600	1589594770	19110	19110	19110	19110	2
461	20240906	110500	1589556550	19110	19090	19110	19040	43
462	20240906	110400	1588735670	19090	19100	19130	19090	80
463	20240906	110300	1587207010	19100	19050	19100	19050	74
464	20240906	110200	1585797210	19100	19100	19100	19100	2
465	20240906	110100	1585759010	19020	19020	19100	19010	658
466	20240906	110000	1573218220	19020	19080	19080	19010	45
467	20240906	105900	1572362230	19010	19050	19080	19000	56
468	20240906	105800	1571296540	19030	19030	19030	19030	145
469	20240906	105700	1568537190	19000	19030	19030	19000	40
470	20240906	105600	1567776290	19030	18980	19030	18970	538
471	20240906	105500	1557555500	18980	19050	19050	18980	1018
472	20240906	105400	1538197750	19050	19050	19050	19040	37
473	20240906	105300	1537492910	19050	19080	19080	19050	72
474	20240906	105200	1536120890	19090	19110	19110	19080	524
475	20240906	105100	1526118220	19110	19120	19120	19110	145
476	20240906	105000	1523346040	19120	19120	19120	19120	539
477	20240906	104900	1513040360	19080	19040	19080	19040	426
478	20240906	104800	1504917580	19040	19040	19040	19030	272
479	20240906	104700	1499738960	19040	19070	19120	19040	1482
480	20240906	104600	1471485870	19130	19130	19130	19130	0
481	20240906	104500	1471485870	19130	19060	19130	19060	9
482	20240906	104400	1471314050	19130	19060	19130	19010	1681
483	20240906	104300	1439193610	19040	19000	19050	18910	4082
484	20240906	104200	1361909130	18930	19020	19020	18930	1300
485	20240906	104100	1337248350	19020	19080	19100	19020	294
486	20240906	104000	1331647240	19080	19040	19080	19040	290
487	20240906	103900	1326124210	19020	19040	19040	19020	24
488	20240906	103800	1325667670	19040	19080	19120	19040	790
489	20240906	103700	1310589560	19080	19050	19170	19050	227
490	20240906	103600	1306262610	19020	19000	19020	19000	180
491	20240906	103500	1302840150	19000	19050	19050	19000	1162
492	20240906	103400	1280740160	19060	19060	19060	19040	110
493	20240906	103300	1278643600	19030	19030	19030	19030	240
494	20240906	103200	1274076400	19030	19030	19030	18970	157
495	20240906	103100	1271091420	19030	19020	19070	19000	856
496	20240906	103000	1254822920	19070	19120	19120	19010	376
497	20240906	102900	1247656350	19090	19130	19170	19090	408
498	20240906	102800	1239857660	19140	19180	19180	19140	44
499	20240906	102700	1239015300	19190	19130	19200	19130	863
500	20240906	102600	1222504240	19200	19120	19200	19120	9
501	20240906	102500	1222331760	19200	19200	19200	19200	0
502	20240906	102400	1222331760	19200	19200	19200	19110	10
503	20240906	102300	1222140480	19110	19150	19170	19100	547
504	20240906	102200	1211661570	19140	19060	19150	19060	1599
505	20240906	102100	1181128790	19060	19030	19060	18950	219
506	20240906	102000	1176958300	18930	19010	19030	18930	202
507	20240906	101900	1173125500	19010	19040	19040	19010	40
508	20240906	101800	1172364270	19030	18940	19030	18930	595
509	20240906	101700	1161070220	18980	18980	18980	18980	25
510	20240906	101600	1160595720	18980	18980	19000	18930	1484
511	20240906	101500	1132435470	18980	19060	19060	18980	1116
512	20240906	101400	1111194840	19050	18990	19050	18990	376
513	20240906	101300	1104036240	18980	19000	19020	18980	113
514	20240906	101200	1101890570	19000	19020	19030	19000	401
515	20240906	101100	1094266680	19020	18970	19030	18970	428
516	20240906	101000	1086127220	18950	18970	18980	18950	650
517	20240906	100900	1073803240	18980	19000	19000	18980	212
518	20240906	100800	1069776300	19000	19020	19020	19000	164
519	20240906	100700	1066659550	19040	19020	19040	19000	2311
520	20240906	100600	1022714830	19020	19050	19100	19020	1823
521	20240906	100500	987956830	19030	19090	19090	19030	1321
522	20240906	100400	962783240	19100	19150	19160	19090	3048
523	20240906	100300	904533970	19150	19190	19190	19150	1012
524	20240906	100200	885136070	19200	19190	19200	19190	67
525	20240906	100100	883850330	19190	19200	19200	19190	87
526	20240906	100000	882180260	19190	19200	19210	19190	537
527	20240906	095900	871870330	19210	19230	19230	19210	245
528	20240906	095800	867163750	19240	19260	19260	19240	116
529	20240906	095700	864930570	19260	19260	19260	19260	2
530	20240906	095600	864892050	19260	19200	19260	19200	78
531	20240906	095500	863393300	19260	19260	19260	19200	134
532	20240906	095400	860812910	19260	19290	19290	19200	823
533	20240906	095300	844972020	19320	19300	19320	19290	95
534	20240906	095200	843138540	19300	19300	19320	19300	897
535	20240906	095100	825825320	19300	19240	19330	19230	485
536	20240906	095000	816461760	19190	19180	19190	19150	395
537	20240906	094900	808882470	19180	19130	19180	19110	332
538	20240906	094800	802531700	19130	19170	19190	19130	423
539	20240906	094700	794427670	19190	19230	19300	19160	282
540	20240906	094600	789021520	19230	19200	19230	19200	426
541	20240906	094500	780841530	19160	19200	19210	19150	1388
542	20240906	094400	754211200	19200	19310	19310	19200	271
543	20240906	094300	749004240	19320	19320	19330	19250	1016
544	20240906	094200	729439200	19260	19330	19330	19250	70
545	20240906	094100	728088010	19330	19320	19330	19320	493
546	20240906	094000	718560850	19330	19330	19330	19250	273
547	20240906	093900	713298470	19330	19330	19330	19260	70
548	20240906	093800	711946490	19330	19240	19330	19240	569
549	20240906	093700	700972850	19220	19170	19240	19160	352
550	20240906	093600	694217650	19160	19200	19200	19160	755
551	20240906	093500	679728040	19290	19350	19350	19200	1161
552	20240906	093400	657415070	19250	19360	19370	19240	84
553	20240906	093300	655793790	19270	19300	19360	19240	843
554	20240906	093200	639552850	19370	19240	19380	19230	1371
555	20240906	093100	613114780	19230	19280	19290	19230	632
556	20240906	093000	600951390	19190	19200	19290	19190	535
557	20240906	092900	590651490	19200	19190	19260	19190	634
558	20240906	092800	578479080	19200	19130	19200	19130	153
559	20240906	092700	575549040	19130	19200	19200	19130	1536
560	20240906	092600	546136710	19180	19230	19230	19180	781
561	20240906	092500	531133410	19230	19260	19260	19220	1089
562	20240906	092400	510179830	19270	19300	19300	19270	408
563	20240906	092300	502311820	19300	19310	19310	19300	2593
564	20240906	092200	452262570	19320	19380	19380	19310	1042
565	20240906	092100	432122960	19380	19360	19380	19330	67
566	20240906	092000	430825710	19380	19330	19420	19330	184
567	20240906	091900	427266790	19420	19400	19490	19330	2152
568	20240906	091800	385447740	19310	19350	19390	19310	1961
569	20240906	091700	347503910	19350	19410	19410	19350	897
570	20240906	091600	330111010	19410	19440	19440	19410	687
571	20240906	091500	316762590	19440	19450	19480	19440	1434
572	20240906	091400	288883350	19490	19500	19500	19440	619
573	20240906	091300	276848050	19500	19520	19560	19450	2350
574	20240906	091200	231022700	19520	19590	19590	19520	449
575	20240906	091100	222249820	19590	19570	19590	19510	924
576	20240906	091000	204166180	19510	19610	19610	19510	1413
577	20240906	090900	176538720	19610	19640	19640	19610	895
578	20240906	090800	158976430	19640	19670	19670	19640	528
579	20240906	090700	148594970	19670	19720	19800	19670	1002
580	20240906	090600	128847900	19730	19810	19820	19730	49
581	20240906	090500	127877450	19780	19710	19780	19710	469
582	20240906	090400	118616170	19710	19880	19880	19710	849
583	20240906	090300	101785420	19880	19850	19900	19790	1104
584	20240906	090200	79837400	19750	19720	19750	19660	372
585	20240906	090100	72515740	19720	19670	19880	19660	784
586	20240906	090000	57058700	19680	19800	19800	19680	2802