KissMeData/071970/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	194500	12617780020	18450	18450	18450	18450	9734
3	20240902	194400	12617780020	18450	18450	18450	18450	0
4	20240902	194300	12617780020	18450	18450	18450	18450	0
5	20240902	194200	12617780020	18450	18450	18450	18450	0
6	20240902	194100	12617780020	18450	18450	18450	18450	0
7	20240902	194000	12617780020	18450	18450	18450	18450	0
8	20240902	193900	12617780020	18450	18450	18450	18450	0
9	20240902	193800	12617780020	18450	18450	18450	18450	0
10	20240902	193700	12617780020	18450	18450	18450	18450	0
11	20240902	193600	12617780020	18450	18450	18450	18450	0
12	20240902	193500	12617780020	18450	18450	18450	18450	0
13	20240902	193400	12617780020	18450	18450	18450	18450	0
14	20240902	193300	12617780020	18450	18450	18450	18450	0
15	20240902	193200	12617780020	18450	18450	18450	18450	0
16	20240902	193100	12617780020	18450	18450	18450	18450	0
17	20240902	193000	12617780020	18450	18450	18450	18450	0
18	20240902	192900	12617780020	18450	18450	18450	18450	0
19	20240902	192800	12617780020	18450	18450	18450	18450	0
20	20240902	192700	12617780020	18450	18450	18450	18450	0
21	20240902	192600	12617780020	18450	18450	18450	18450	0
22	20240902	192500	12617780020	18450	18450	18450	18450	0
23	20240902	192400	12617780020	18450	18450	18450	18450	0
24	20240902	192300	12617780020	18450	18450	18450	18450	0
25	20240902	192200	12617780020	18450	18450	18450	18450	0
26	20240902	192100	12617780020	18450	18450	18450	18450	0
27	20240902	192000	12617780020	18450	18450	18450	18450	0
28	20240902	191900	12617780020	18450	18450	18450	18450	0
29	20240902	191800	12617780020	18450	18450	18450	18450	0
30	20240902	191700	12617780020	18450	18450	18450	18450	0
31	20240902	191600	12617780020	18450	18450	18450	18450	0
32	20240902	191500	12617780020	18450	18450	18450	18450	9734
33	20240902	191400	12617780020	18450	18450	18450	18450	0
34	20240902	191300	12617780020	18450	18450	18450	18450	0
35	20240902	191200	12617780020	18450	18450	18450	18450	0
36	20240902	191100	12617780020	18450	18450	18450	18450	0
37	20240902	191000	12617780020	18450	18450	18450	18450	0
38	20240902	190900	12617780020	18450	18450	18450	18450	0
39	20240902	190800	12617780020	18450	18450	18450	18450	0
40	20240902	190700	12617780020	18450	18450	18450	18450	0
41	20240902	190600	12617780020	18450	18450	18450	18450	0
42	20240902	190500	12617780020	18450	18450	18450	18450	0
43	20240902	190400	12617780020	18450	18450	18450	18450	0
44	20240902	190300	12617780020	18450	18450	18450	18450	0
45	20240902	190200	12617780020	18450	18450	18450	18450	0
46	20240902	190100	12617780020	18450	18450	18450	18450	0
47	20240902	190000	12617780020	18450	18450	18450	18450	0
48	20240902	185900	12617780020	18450	18450	18450	18450	0
49	20240902	185800	12617780020	18450	18450	18450	18450	0
50	20240902	185700	12617780020	18450	18450	18450	18450	0
51	20240902	185600	12617780020	18450	18450	18450	18450	0
52	20240902	185500	12617780020	18450	18450	18450	18450	0
53	20240902	185400	12617780020	18450	18450	18450	18450	0
54	20240902	185300	12617780020	18450	18450	18450	18450	0
55	20240902	185200	12617780020	18450	18450	18450	18450	0
56	20240902	185100	12617780020	18450	18450	18450	18450	0
57	20240902	185000	12617780020	18450	18450	18450	18450	0
58	20240902	184900	12617780020	18450	18450	18450	18450	0
59	20240902	184800	12617780020	18450	18450	18450	18450	0
60	20240902	184700	12617780020	18450	18450	18450	18450	0
61	20240902	184600	12617780020	18450	18450	18450	18450	0
62	20240902	184500	12617780020	18450	18450	18450	18450	9734
63	20240902	184400	12617780020	18450	18450	18450	18450	0
64	20240902	184300	12617780020	18450	18450	18450	18450	0
65	20240902	184200	12617780020	18450	18450	18450	18450	0
66	20240902	184100	12617780020	18450	18450	18450	18450	0
67	20240902	184000	12617780020	18450	18450	18450	18450	0
68	20240902	183900	12617780020	18450	18450	18450	18450	0
69	20240902	183800	12617780020	18450	18450	18450	18450	0
70	20240902	183700	12617780020	18450	18450	18450	18450	0
71	20240902	183600	12617780020	18450	18450	18450	18450	0
72	20240902	183500	12617780020	18450	18450	18450	18450	0
73	20240902	183400	12617780020	18450	18450	18450	18450	0
74	20240902	183300	12617780020	18450	18450	18450	18450	0
75	20240902	183200	12617780020	18450	18450	18450	18450	0
76	20240902	183100	12617780020	18450	18450	18450	18450	0
77	20240902	183000	12617780020	18450	18450	18450	18450	0
78	20240902	182900	12617780020	18450	18450	18450	18450	0
79	20240902	182800	12617780020	18450	18450	18450	18450	0
80	20240902	182700	12617780020	18450	18450	18450	18450	0
81	20240902	182600	12617780020	18450	18450	18450	18450	0
82	20240902	182500	12617780020	18450	18450	18450	18450	0
83	20240902	182400	12617780020	18450	18450	18450	18450	0
84	20240902	182300	12617780020	18450	18450	18450	18450	0
85	20240902	182200	12617780020	18450	18450	18450	18450	0
86	20240902	182100	12617780020	18450	18450	18450	18450	0
87	20240902	182000	12617780020	18450	18450	18450	18450	0
88	20240902	181900	12617780020	18450	18450	18450	18450	0
89	20240902	181800	12617780020	18450	18450	18450	18450	0
90	20240902	181700	12617780020	18450	18450	18450	18450	0
91	20240902	181600	12617780020	18450	18450	18450	18450	0
92	20240902	181500	12617780020	18450	18450	18450	18450	9734
93	20240902	181400	12617780020	18450	18450	18450	18450	0
94	20240902	181300	12617780020	18450	18450	18450	18450	0
95	20240902	181200	12617780020	18450	18450	18450	18450	0
96	20240902	181100	12617780020	18450	18450	18450	18450	0
97	20240902	181000	12617780020	18450	18450	18450	18450	0
98	20240902	180900	12617780020	18450	18450	18450	18450	0
99	20240902	180800	12617780020	18450	18450	18450	18450	0
100	20240902	180700	12617780020	18450	18450	18450	18450	0
101	20240902	180600	12617780020	18450	18450	18450	18450	0
102	20240902	180500	12617780020	18450	18450	18450	18450	0
103	20240902	180400	12617780020	18450	18450	18450	18450	0
104	20240902	180300	12617780020	18450	18450	18450	18450	0
105	20240902	180200	12617780020	18450	18450	18450	18450	0
106	20240902	180100	12617780020	18450	18450	18450	18450	0
107	20240902	180000	12617780020	18450	18450	18450	18450	0
108	20240902	175900	12617780020	18450	18450	18450	18450	0
109	20240902	175800	12617780020	18450	18450	18450	18450	0
110	20240902	175700	12617780020	18450	18450	18450	18450	0
111	20240902	175600	12617780020	18450	18450	18450	18450	0
112	20240902	175500	12617780020	18450	18450	18450	18450	0
113	20240902	175400	12617780020	18450	18450	18450	18450	0
114	20240902	175300	12617780020	18450	18450	18450	18450	0
115	20240902	175200	12617780020	18450	18450	18450	18450	0
116	20240902	175100	12617780020	18450	18450	18450	18450	0
117	20240902	175000	12617780020	18450	18450	18450	18450	0
118	20240902	174900	12617780020	18450	18450	18450	18450	0
119	20240902	174800	12617780020	18450	18450	18450	18450	0
120	20240902	174700	12617780020	18450	18450	18450	18450	0
121	20240902	174600	12617780020	18450	18450	18450	18450	0
122	20240902	174500	12617780020	18450	18450	18450	18450	9734
123	20240902	174400	12617780020	18450	18450	18450	18450	0
124	20240902	174300	12617780020	18450	18450	18450	18450	0
125	20240902	174200	12617780020	18450	18450	18450	18450	0
126	20240902	174100	12617780020	18450	18450	18450	18450	0
127	20240902	174000	12617780020	18450	18450	18450	18450	0
128	20240902	173900	12617780020	18450	18450	18450	18450	0
129	20240902	173800	12617780020	18450	18450	18450	18450	0
130	20240902	173700	12617780020	18450	18450	18450	18450	0
131	20240902	173600	12617780020	18450	18450	18450	18450	0
132	20240902	173500	12617780020	18450	18450	18450	18450	0
133	20240902	173400	12617780020	18450	18450	18450	18450	0
134	20240902	173300	12617780020	18450	18450	18450	18450	0
135	20240902	173200	12617780020	18450	18450	18450	18450	0
136	20240902	173100	12617780020	18450	18450	18450	18450	0
137	20240902	173000	12617780020	18450	18450	18450	18450	0
138	20240902	172900	12617780020	18450	18450	18450	18450	0
139	20240902	172800	12617780020	18450	18450	18450	18450	0
140	20240902	172700	12617780020	18450	18450	18450	18450	0
141	20240902	172600	12617780020	18450	18450	18450	18450	0
142	20240902	172500	12617780020	18450	18450	18450	18450	0
143	20240902	172400	12617780020	18450	18450	18450	18450	0
144	20240902	172300	12617780020	18450	18450	18450	18450	0
145	20240902	172200	12617780020	18450	18450	18450	18450	0
146	20240902	172100	12617780020	18450	18450	18450	18450	0
147	20240902	172000	12617780020	18450	18450	18450	18450	0
148	20240902	171900	12617780020	18450	18450	18450	18450	0
149	20240902	171800	12617780020	18450	18450	18450	18450	0
150	20240902	171700	12617780020	18450	18450	18450	18450	0
151	20240902	171600	12617780020	18450	18450	18450	18450	0
152	20240902	171500	12617780020	18450	18450	18450	18450	9734
153	20240902	171400	12617780020	18450	18450	18450	18450	0
154	20240902	171300	12617780020	18450	18450	18450	18450	0
155	20240902	171200	12617780020	18450	18450	18450	18450	0
156	20240902	171100	12617780020	18450	18450	18450	18450	0
157	20240902	171000	12617780020	18450	18450	18450	18450	0
158	20240902	170900	12617780020	18450	18450	18450	18450	0
159	20240902	170800	12617780020	18450	18450	18450	18450	0
160	20240902	170700	12617780020	18450	18450	18450	18450	0
161	20240902	170600	12617780020	18450	18450	18450	18450	0
162	20240902	170500	12617780020	18450	18450	18450	18450	0
163	20240902	170400	12617780020	18450	18450	18450	18450	0
164	20240902	170300	12617780020	18450	18450	18450	18450	0
165	20240902	170200	12617780020	18450	18450	18450	18450	0
166	20240902	170100	12617780020	18450	18450	18450	18450	0
167	20240902	170000	12617780020	18450	18450	18450	18450	0
168	20240902	165900	12617780020	18450	18450	18450	18450	0
169	20240902	165800	12617780020	18450	18450	18450	18450	0
170	20240902	165700	12617780020	18450	18450	18450	18450	0
171	20240902	165600	12617780020	18450	18450	18450	18450	0
172	20240902	165500	12617780020	18450	18450	18450	18450	0
173	20240902	165400	12617780020	18450	18450	18450	18450	0
174	20240902	165300	12617780020	18450	18450	18450	18450	0
175	20240902	165200	12617780020	18450	18450	18450	18450	0
176	20240902	165100	12617780020	18450	18450	18450	18450	0
177	20240902	165000	12617780020	18450	18450	18450	18450	0
178	20240902	164900	12617780020	18450	18450	18450	18450	0
179	20240902	164800	12617780020	18450	18450	18450	18450	0
180	20240902	164700	12617780020	18450	18450	18450	18450	0
181	20240902	164600	12617780020	18450	18450	18450	18450	0
182	20240902	164500	12617780020	18450	18450	18450	18450	9734
183	20240902	164400	12617780020	18450	18450	18450	18450	0
184	20240902	164300	12617780020	18450	18450	18450	18450	0
185	20240902	164200	12617780020	18450	18450	18450	18450	0
186	20240902	164100	12617780020	18450	18450	18450	18450	0
187	20240902	164000	12617780020	18450	18450	18450	18450	0
188	20240902	163900	12617780020	18450	18450	18450	18450	0
189	20240902	163800	12617780020	18450	18450	18450	18450	0
190	20240902	163700	12617780020	18450	18450	18450	18450	0
191	20240902	163600	12617780020	18450	18450	18450	18450	0
192	20240902	163500	12617780020	18450	18450	18450	18450	0
193	20240902	163400	12617780020	18450	18450	18450	18450	0
194	20240902	163300	12617780020	18450	18450	18450	18450	0
195	20240902	163200	12617780020	18450	18450	18450	18450	0
196	20240902	163100	12617780020	18450	18450	18450	18450	0
197	20240902	163000	12617780020	18450	18450	18450	18450	0
198	20240902	162900	12617780020	18450	18450	18450	18450	0
199	20240902	162800	12617780020	18450	18450	18450	18450	0
200	20240902	162700	12617780020	18450	18450	18450	18450	0
201	20240902	162600	12617780020	18450	18450	18450	18450	0
202	20240902	162500	12617780020	18450	18450	18450	18450	0
203	20240902	162400	12617780020	18450	18450	18450	18450	0
204	20240902	162300	12617780020	18450	18450	18450	18450	0
205	20240902	162200	12617780020	18450	18450	18450	18450	0
206	20240902	162100	12617780020	18450	18450	18450	18450	0
207	20240902	162000	12617780020	18450	18450	18450	18450	0
208	20240902	161900	12617780020	18450	18450	18450	18450	0
209	20240902	161800	12617780020	18450	18450	18450	18450	0
210	20240902	161700	12617780020	18450	18450	18450	18450	0
211	20240902	161600	12617780020	18450	18450	18450	18450	0
212	20240902	161500	12617780020	18450	18450	18450	18450	9734
213	20240902	161400	12617780020	18450	18450	18450	18450	0
214	20240902	161300	12617780020	18450	18450	18450	18450	0
215	20240902	161200	12617780020	18450	18450	18450	18450	0
216	20240902	161100	12617780020	18450	18450	18450	18450	0
217	20240902	161000	12617780020	18450	18450	18450	18450	0
218	20240902	160900	12617780020	18450	18450	18450	18450	0
219	20240902	160800	12617780020	18450	18450	18450	18450	0
220	20240902	160700	12617780020	18450	18450	18450	18450	0
221	20240902	160600	12617780020	18450	18450	18450	18450	0
222	20240902	160500	12617780020	18450	18450	18450	18450	0
223	20240902	160400	12617780020	18450	18450	18450	18450	0
224	20240902	160300	12617780020	18450	18450	18450	18450	0
225	20240902	160200	12617780020	18450	18450	18450	18450	0
226	20240902	160100	12617780020	18450	18450	18450	18450	0
227	20240902	160000	12617780020	18450	18450	18450	18450	0
228	20240902	155900	12617780020	18450	18450	18450	18450	0
229	20240902	155800	12617780020	18450	18450	18450	18450	0
230	20240902	155700	12617780020	18450	18450	18450	18450	0
231	20240902	155600	12617780020	18450	18450	18450	18450	0
232	20240902	155500	12617780020	18450	18450	18450	18450	0
233	20240902	155400	12617780020	18450	18450	18450	18450	0
234	20240902	155300	12617780020	18450	18450	18450	18450	0
235	20240902	155200	12617780020	18450	18450	18450	18450	0
236	20240902	155100	12617780020	18450	18450	18450	18450	0
237	20240902	155000	12617780020	18450	18450	18450	18450	0
238	20240902	154900	12617780020	18450	18450	18450	18450	0
239	20240902	154800	12617780020	18450	18450	18450	18450	0
240	20240902	154700	12617780020	18450	18450	18450	18450	0
241	20240902	154600	12617780020	18450	18450	18450	18450	0
242	20240902	154500	12617780020	18450	18450	18450	18450	9734
243	20240902	154400	12617780020	18450	18450	18450	18450	0
244	20240902	154300	12617780020	18450	18450	18450	18450	0
245	20240902	154200	12617780020	18450	18450	18450	18450	0
246	20240902	154100	12617780020	18450	18450	18450	18450	0
247	20240902	154000	12617780020	18450	18450	18450	18450	0
248	20240902	153900	12617780020	18450	18450	18450	18450	0
249	20240902	153800	12617780020	18450	18450	18450	18450	0
250	20240902	153700	12617780020	18450	18450	18450	18450	0
251	20240902	153600	12617780020	18450	18450	18450	18450	0
252	20240902	153500	12617780020	18450	18450	18450	18450	0
253	20240902	153400	12617780020	18450	18450	18450	18450	0
254	20240902	153300	12617780020	18450	18450	18450	18450	0
255	20240902	153200	12617780020	18450	18450	18450	18450	0
256	20240902	153100	12617780020	18450	18450	18450	18450	0
257	20240902	153000	12617780020	18450	18450	18450	18450	9734
258	20240902	152900	12438187720	18410	18410	18410	18410	0
259	20240902	152800	12438187720	18410	18410	18410	18410	0
260	20240902	152700	12438187720	18410	18410	18410	18410	0
261	20240902	152600	12438187720	18410	18410	18410	18410	0
262	20240902	152500	12438187720	18410	18410	18410	18410	0
263	20240902	152400	12438187720	18410	18410	18410	18410	0
264	20240902	152300	12438187720	18410	18410	18410	18410	0
265	20240902	152200	12438187720	18410	18410	18410	18410	0
266	20240902	152100	12438187720	18410	18410	18410	18410	0
267	20240902	152000	12438187720	18410	18410	18410	18410	0
268	20240902	151900	12438187720	18410	18430	18430	18410	1768
269	20240902	151800	12405621500	18420	18430	18430	18420	232
270	20240902	151700	12401347460	18430	18430	18440	18430	1108
271	20240902	151600	12380924080	18430	18430	18440	18420	2332
272	20240902	151500	12337947870	18430	18460	18460	18430	2190
273	20240902	151400	12297578070	18470	18410	18470	18400	774
274	20240902	151300	12283317910	18400	18380	18410	18380	3282
275	20240902	151200	12222934450	18380	18400	18410	18380	2906
276	20240902	151100	12169480170	18400	18470	18470	18400	20522
277	20240902	151000	11791135610	18460	18480	18480	18460	3404
278	20240902	150900	11728258120	18470	18480	18500	18470	281
279	20240902	150800	11723065230	18480	18480	18490	18470	1133
280	20240902	150700	11702117420	18470	18480	18480	18470	776
281	20240902	150600	11687780190	18470	18480	18490	18460	1923
282	20240902	150500	11652253740	18480	18490	18490	18480	981
283	20240902	150400	11634121830	18490	18500	18510	18490	467
284	20240902	150300	11625484500	18500	18500	18510	18490	1169
285	20240902	150200	11603861240	18500	18500	18510	18500	699
286	20240902	150100	11590928460	18500	18520	18520	18500	503
287	20240902	150000	11581621430	18510	18500	18510	18500	804
288	20240902	145900	11566743400	18500	18500	18510	18500	2010
289	20240902	145800	11529543510	18500	18500	18510	18500	653
290	20240902	145700	11517462830	18500	18510	18520	18490	1268
291	20240902	145600	11493998440	18520	18500	18520	18490	1149
292	20240902	145500	11472739720	18500	18490	18520	18490	372
293	20240902	145400	11465857870	18490	18540	18540	18490	2907
294	20240902	145300	11412057790	18520	18540	18550	18510	1054
295	20240902	145200	11392524780	18520	18480	18530	18470	2207
296	20240902	145100	11351678110	18470	18470	18480	18470	537
297	20240902	145000	11341757480	18470	18460	18470	18450	800
298	20240902	144900	11326987930	18450	18480	18480	18450	6108
299	20240902	144800	11214213740	18480	18500	18500	18480	1283
300	20240902	144700	11190497160	18490	18490	18500	18480	574
301	20240902	144600	11179882890	18480	18500	18500	18470	4281
302	20240902	144500	11100725700	18500	18500	18510	18500	110
303	20240902	144400	11098690620	18500	18510	18520	18490	3826
304	20240902	144300	11027895660	18510	18510	18510	18500	957
305	20240902	144200	11010188290	18510	18500	18530	18500	1177
306	20240902	144100	10988404330	18500	18510	18520	18500	976
307	20240902	144000	10970337520	18510	18530	18530	18510	887
308	20240902	143900	10953915310	18520	18550	18550	18520	1126
309	20240902	143800	10933050880	18540	18570	18570	18540	3304
310	20240902	143700	10871744700	18560	18560	18570	18560	316
311	20240902	143600	10865879160	18560	18570	18570	18560	644
312	20240902	143500	10853925160	18560	18560	18570	18560	530
313	20240902	143400	10844088160	18560	18580	18590	18560	1958
314	20240902	143300	10807729280	18580	18580	18580	18570	1966
315	20240902	143200	10771217040	18570	18570	18580	18570	439
316	20240902	143100	10763063810	18570	18570	18580	18570	1086
317	20240902	143000	10742889970	18570	18580	18580	18570	739
318	20240902	142900	10729159480	18580	18580	18590	18580	707
319	20240902	142800	10716021740	18580	18600	18600	18580	3730
320	20240902	142700	10646657270	18600	18620	18620	18600	627
321	20240902	142600	10634993000	18600	18630	18630	18600	4154
322	20240902	142500	10557658910	18620	18620	18620	18620	414
323	20240902	142400	10549950230	18620	18620	18640	18620	339
324	20240902	142300	10543637870	18620	18620	18650	18620	1139
325	20240902	142200	10522422510	18620	18620	18630	18620	184
326	20240902	142100	10518996350	18620	18630	18640	18620	427
327	20240902	142000	10511041700	18630	18640	18650	18630	1010
328	20240902	141900	10492216700	18640	18670	18670	18640	1284
329	20240902	141800	10468260000	18660	18660	18660	18660	2439
330	20240902	141700	10422748260	18660	18670	18680	18660	217
331	20240902	141600	10418696750	18670	18680	18690	18670	898
332	20240902	141500	10401922720	18680	18690	18690	18680	543
333	20240902	141400	10391775030	18690	18690	18700	18690	184
334	20240902	141300	10388335990	18690	18690	18700	18690	851
335	20240902	141200	10372427380	18690	18710	18710	18680	1675
336	20240902	141100	10341109880	18700	18700	18710	18700	452
337	20240902	141000	10332655330	18710	18720	18720	18700	301
338	20240902	140900	10327023260	18710	18730	18730	18700	549
339	20240902	140800	10316750710	18730	18690	18750	18680	982
340	20240902	140700	10298372300	18680	18650	18700	18650	1489
341	20240902	140600	10270544350	18650	18640	18690	18640	898
342	20240902	140500	10253782460	18650	18650	18670	18630	498
343	20240902	140400	10244493050	18660	18670	18680	18630	1758
344	20240902	140300	10211679960	18640	18630	18680	18630	1121
345	20240902	140200	10190774920	18650	18630	18650	18630	276
346	20240902	140100	10185632630	18630	18630	18650	18630	434
347	20240902	140000	10177540160	18630	18650	18670	18630	932
348	20240902	135900	10160165860	18670	18640	18670	18630	752
349	20240902	135800	10146139950	18640	18640	18660	18630	252
350	20240902	135700	10141442660	18640	18640	18660	18640	987
351	20240902	135600	10123037280	18640	18660	18660	18640	337
352	20240902	135500	10116751370	18650	18650	18660	18650	735
353	20240902	135400	10103040730	18650	18650	18660	18650	365
354	20240902	135300	10096233340	18650	18660	18670	18640	586
355	20240902	135200	10085303440	18650	18640	18660	18640	743
356	20240902	135100	10071445520	18660	18660	18660	18640	575
357	20240902	135000	10060716720	18640	18640	18660	18640	451
358	20240902	134900	10052308120	18640	18650	18670	18640	1662
359	20240902	134800	10021315170	18650	18650	18670	18650	168
360	20240902	134700	10018179870	18650	18640	18670	18640	570
361	20240902	134600	10007545300	18670	18640	18690	18640	142
362	20240902	134500	10004898030	18640	18680	18700	18640	630
363	20240902	134400	9993136860	18660	18650	18680	18650	613
364	20240902	134300	9981694360	18650	18670	18670	18650	820
365	20240902	134200	9966392220	18670	18680	18680	18660	203
366	20240902	134100	9962603630	18660	18680	18680	18660	209
367	20240902	134000	9958700990	18660	18670	18680	18660	720
368	20240902	133900	9945261560	18670	18660	18680	18660	180
369	20240902	133800	9941900090	18660	18620	18680	18620	804
370	20240902	133700	9926896410	18630	18640	18650	18620	741
371	20240902	133600	9913088520	18640	18640	18660	18640	378
372	20240902	133500	9906038890	18640	18670	18670	18640	204
373	20240902	133400	9902234410	18640	18680	18680	18640	1330
374	20240902	133300	9877432520	18650	18700	18700	18640	1322
375	20240902	133200	9852776830	18650	18690	18690	18650	1620
376	20240902	133100	9822542960	18660	18640	18690	18640	1500
377	20240902	133000	9794545870	18650	18660	18670	18640	325
378	20240902	132900	9788486500	18660	18660	18680	18660	581
379	20240902	132800	9777644860	18660	18620	18670	18610	1425
380	20240902	132700	9751070350	18620	18590	18630	18590	1102
381	20240902	132600	9730560560	18590	18610	18640	18590	2499
382	20240902	132500	9684034890	18600	18620	18620	18600	445
383	20240902	132400	9675754210	18620	18630	18630	18610	610
384	20240902	132300	9664394080	18620	18600	18630	18580	2419
385	20240902	132200	9619361490	18580	18600	18600	18570	494
386	20240902	132100	9610179780	18570	18570	18590	18560	283
387	20240902	132000	9604921560	18570	18560	18590	18560	723
388	20240902	131900	9591493320	18560	18560	18580	18550	468
389	20240902	131800	9582807900	18560	18600	18600	18560	353
390	20240902	131700	9576251830	18600	18550	18600	18550	848
391	20240902	131600	9560501720	18570	18550	18570	18550	149
392	20240902	131500	9557735170	18550	18550	18570	18540	538
393	20240902	131400	9547749900	18530	18570	18570	18530	687
394	20240902	131300	9535012440	18530	18530	18550	18530	297
395	20240902	131200	9529504970	18530	18530	18540	18520	411
396	20240902	131100	9521890650	18530	18550	18550	18520	2797
397	20240902	131000	9470063910	18540	18530	18540	18530	298
398	20240902	130900	9464539080	18530	18560	18560	18530	1440
399	20240902	130800	9437832210	18560	18560	18570	18560	291
400	20240902	130700	9432430260	18560	18570	18580	18560	395
401	20240902	130600	9425097510	18560	18560	18570	18560	732
402	20240902	130500	9411510320	18560	18570	18570	18560	502
403	20240902	130400	9402192950	18570	18560	18570	18560	587
404	20240902	130300	9391295560	18560	18560	18570	18560	140
405	20240902	130200	9388696200	18560	18550	18560	18540	808
406	20240902	130100	9373713880	18540	18540	18540	18540	250
407	20240902	130000	9369078880	18560	18550	18560	18540	343
408	20240902	125900	9362718590	18560	18560	18570	18530	689
409	20240902	125800	9349937750	18540	18530	18550	18530	611
410	20240902	125700	9338608350	18530	18540	18540	18530	242
411	20240902	125600	9334122620	18550	18530	18560	18520	1082
412	20240902	125500	9314060130	18530	18520	18540	18520	248
413	20240902	125400	9309464450	18520	18550	18550	18520	240
414	20240902	125300	9305015070	18540	18550	18550	18540	380
415	20240902	125200	9297968330	18550	18550	18550	18540	651
416	20240902	125100	9285893990	18540	18550	18570	18540	863
417	20240902	125000	9269877140	18560	18540	18560	18540	2763
418	20240902	124900	9218619790	18530	18530	18530	18520	482
419	20240902	124800	9209689810	18540	18550	18550	18520	1017
420	20240902	124700	9190839230	18550	18530	18570	18530	4630
421	20240902	124600	9104958740	18530	18520	18530	18510	2991
422	20240902	124500	9049540400	18510	18520	18530	18510	816
423	20240902	124400	9034424510	18500	18520	18530	18500	305
424	20240902	124300	9028777790	18530	18510	18530	18500	1362
425	20240902	124200	9003562720	18510	18520	18520	18500	680
426	20240902	124100	8990975650	18510	18520	18520	18510	538
427	20240902	124000	8981014630	18510	18500	18510	18500	485
428	20240902	123900	8972039960	18490	18510	18520	18490	1454
429	20240902	123800	8945120630	18490	18490	18500	18490	289
430	20240902	123700	8939775520	18490	18480	18500	18480	1651
431	20240902	123600	8909246270	18480	18480	18490	18470	554
432	20240902	123500	8899011100	18470	18480	18490	18470	526
433	20240902	123400	8889294390	18480	18480	18490	18470	341
434	20240902	123300	8882993800	18480	18460	18480	18460	400
435	20240902	123200	8875602920	18460	18450	18520	18450	174
436	20240902	123100	8872390920	18450	18470	18500	18450	9964
437	20240902	123000	8688132890	18460	18460	18470	18460	573
438	20240902	122900	8677554190	18460	18450	18460	18450	532
439	20240902	122800	8667736630	18450	18460	18460	18450	276
440	20240902	122700	8662641810	18450	18450	18470	18450	565
441	20240902	122600	8652214450	18460	18470	18470	18450	453
442	20240902	122500	8643856100	18460	18470	18470	18450	127
443	20240902	122400	8641511650	18450	18450	18470	18450	799
444	20240902	122300	8626765160	18450	18460	18460	18450	1080
445	20240902	122200	8606832490	18450	18450	18470	18450	328
446	20240902	122100	8600779830	18440	18420	18470	18420	2663
447	20240902	122000	8551664070	18440	18450	18450	18420	2651
448	20240902	121900	8502803190	18440	18480	18480	18440	8517
449	20240902	121800	8345501010	18480	18480	18500	18480	3327
450	20240902	121700	8283992390	18480	18490	18500	18480	2315
451	20240902	121600	8241188820	18490	18490	18500	18490	1607
452	20240902	121500	8211470840	18490	18500	18530	18490	2788
453	20240902	121400	8159882310	18500	18510	18550	18490	22456
454	20240902	121300	7744416530	18510	18560	18580	18500	10070
455	20240902	121200	7557843130	18560	18550	18560	18540	795
456	20240902	121100	7543088790	18540	18540	18550	18530	688
457	20240902	121000	7530334560	18540	18530	18540	18530	510
458	20240902	120900	7520882040	18530	18550	18560	18530	1647
459	20240902	120800	7490347580	18560	18560	18560	18520	5857
460	20240902	120700	7381739080	18560	18570	18570	18560	399
461	20240902	120600	7374330980	18570	18570	18580	18560	482
462	20240902	120500	7365382750	18560	18560	18590	18550	1282
463	20240902	120400	7341572560	18560	18570	18580	18560	880
464	20240902	120300	7325233000	18570	18570	18580	18570	412
465	20240902	120200	7317580190	18570	18580	18590	18570	357
466	20240902	120100	7310947140	18580	18590	18590	18580	319
467	20240902	120000	7305018300	18590	18590	18600	18590	784
468	20240902	115900	7290443730	18590	18560	18590	18560	480
469	20240902	115800	7281526290	18560	18580	18580	18560	617
470	20240902	115700	7270072430	18580	18570	18590	18570	179
471	20240902	115600	7266747320	18580	18570	18590	18560	294
472	20240902	115500	7261287530	18570	18570	18570	18560	464
473	20240902	115400	7252672780	18570	18570	18580	18570	944
474	20240902	115300	7235140670	18570	18600	18600	18570	1000
475	20240902	115200	7216555030	18590	18620	18620	18590	636
476	20240902	115100	7204723080	18620	18620	18620	18620	607
477	20240902	115000	7193420740	18600	18600	18610	18590	876
478	20240902	114900	7177125310	18610	18600	18610	18600	136
479	20240902	114800	7174595700	18600	18590	18600	18590	535
480	20240902	114700	7164647280	18590	18610	18610	18590	380
481	20240902	114600	7157580680	18630	18610	18630	18590	4910
482	20240902	114500	7066250760	18610	18610	18620	18610	838
483	20240902	114400	7050654810	18630	18610	18630	18600	3540
484	20240902	114300	6984756620	18620	18630	18640	18620	1365
485	20240902	114200	6959331810	18630	18630	18640	18630	310
486	20240902	114100	6953555800	18630	18650	18660	18630	1577
487	20240902	114000	6924159420	18650	18640	18660	18640	283
488	20240902	113900	6918882680	18640	18650	18680	18640	1542
489	20240902	113800	6890121740	18640	18650	18670	18640	1141
490	20240902	113700	6868837740	18650	18660	18660	18650	211
491	20240902	113600	6864900730	18650	18660	18670	18650	234
492	20240902	113500	6860535850	18650	18650	18660	18650	824
493	20240902	113400	6845166300	18650	18650	18660	18650	112
494	20240902	113300	6843076520	18650	18660	18660	18650	425
495	20240902	113200	6835147750	18650	18670	18670	18650	981
496	20240902	113100	6816845150	18650	18670	18670	18650	741
497	20240902	113000	6803018280	18670	18650	18670	18650	475
498	20240902	112900	6794154450	18650	18680	18680	18650	522
499	20240902	112800	6784412010	18680	18680	18680	18660	626
500	20240902	112700	6772722300	18680	18680	18680	18680	204
501	20240902	112600	6768911580	18680	18690	18690	18680	768
502	20240902	112500	6754563380	18690	18730	18740	18690	4182
503	20240902	112400	6676334370	18730	18720	18730	18710	304
504	20240902	112300	6670642230	18720	18720	18740	18720	471
505	20240902	112200	6661822710	18720	18720	18720	18720	7
506	20240902	112100	6661691670	18720	18730	18740	18720	914
507	20240902	112000	6644572960	18730	18710	18750	18710	289
508	20240902	111900	6639157280	18710	18720	18720	18710	17
509	20240902	111800	6638839060	18710	18740	18770	18710	675
510	20240902	111700	6626183880	18740	18720	18760	18710	581
511	20240902	111600	6615305450	18720	18720	18750	18720	251
512	20240902	111500	6610604890	18720	18730	18750	18720	792
513	20240902	111400	6595768620	18720	18720	18730	18710	278
514	20240902	111300	6590562930	18700	18710	18720	18700	1563
515	20240902	111200	6561321070	18710	18710	18720	18710	334
516	20240902	111100	6555071750	18710	18710	18730	18710	721
517	20240902	111000	6541578830	18730	18710	18740	18710	413
518	20240902	110900	6533849560	18720	18740	18740	18710	240
519	20240902	110800	6529353440	18710	18710	18740	18700	531
520	20240902	110700	6519412790	18700	18710	18720	18690	1796
521	20240902	110600	6485825520	18700	18680	18720	18680	412
522	20240902	110500	6478119040	18680	18690	18710	18680	1067
523	20240902	110400	6458173600	18690	18690	18690	18680	43
524	20240902	110300	6457370030	18680	18710	18710	18680	1120
525	20240902	110200	6436439900	18690	18700	18700	18690	612
526	20240902	110100	6424998300	18690	18700	18700	18680	245
527	20240902	110000	6420418200	18680	18690	18710	18680	410
528	20240902	105900	6412753670	18690	18680	18710	18680	334
529	20240902	105800	6406508920	18690	18690	18700	18680	339
530	20240902	105700	6400175370	18690	18680	18700	18670	1222
531	20240902	105600	6377342730	18680	18640	18680	18640	1125
532	20240902	105500	6356358690	18640	18640	18650	18640	423
533	20240902	105400	6348473840	18660	18610	18670	18600	1033
534	20240902	105300	6329220200	18610	18580	18620	18570	1961
535	20240902	105200	6292775140	18580	18610	18610	18570	2744
536	20240902	105100	6241772830	18630	18630	18630	18610	471
537	20240902	105000	6233001690	18630	18610	18640	18580	1661
538	20240902	104900	6202080990	18610	18590	18620	18580	813
539	20240902	104800	6186965840	18590	18600	18610	18580	1110
540	20240902	104700	6166329770	18600	18580	18600	18580	1534
541	20240902	104600	6137817480	18580	18620	18620	18580	2218
542	20240902	104500	6096554290	18620	18620	18630	18620	287
543	20240902	104400	6091210330	18620	18650	18650	18620	1751
544	20240902	104300	6058582860	18650	18650	18660	18640	649
545	20240902	104200	6046478330	18650	18650	18670	18640	583
546	20240902	104100	6035604660	18640	18650	18650	18630	818
547	20240902	104000	6020358630	18630	18650	18650	18630	1120
548	20240902	103900	5999473030	18650	18650	18660	18650	706
549	20240902	103800	5986305740	18650	18650	18660	18650	1994
550	20240902	103700	5949117610	18650	18670	18680	18650	4358
551	20240902	103600	5867785580	18670	18680	18680	18670	2470
552	20240902	103500	5821668030	18680	18690	18690	18680	1112
553	20240902	103400	5800895790	18690	18690	18700	18680	503
554	20240902	103300	5791494000	18690	18690	18700	18680	1357
555	20240902	103200	5766137470	18700	18680	18700	18670	448
556	20240902	103100	5757769200	18680	18680	18700	18680	455
557	20240902	103000	5749268160	18680	18680	18690	18680	429
558	20240902	102900	5741253240	18680	18700	18700	18680	474
559	20240902	102800	5732394310	18700	18700	18710	18700	343
560	20240902	102700	5725978130	18700	18670	18710	18660	5164
561	20240902	102600	5629521380	18680	18670	18700	18670	860
562	20240902	102500	5613457730	18670	18660	18690	18660	276
563	20240902	102400	5608306850	18660	18660	18690	18650	584
564	20240902	102300	5597408000	18660	18680	18700	18660	387
565	20240902	102200	5590181020	18650	18700	18700	18650	896
566	20240902	102100	5573470570	18650	18670	18710	18650	1166
567	20240902	102000	5551678500	18650	18630	18660	18630	1669
568	20240902	101900	5520546420	18630	18620	18640	18600	3665
569	20240902	101800	5452333970	18610	18630	18630	18590	5950
570	20240902	101700	5341620270	18630	18730	18730	18630	10073
571	20240902	101600	5153255820	18730	18760	18760	18730	1634
572	20240902	101500	5122636020	18740	18770	18770	18740	1244
573	20240902	101400	5099302940	18760	18760	18760	18760	1734
574	20240902	101300	5066773100	18760	18770	18780	18760	479
575	20240902	101200	5057779740	18770	18770	18770	18760	403
576	20240902	101100	5050215540	18770	18810	18810	18770	546
577	20240902	101000	5039953260	18810	18860	18860	18810	1219
578	20240902	100900	5016985030	18850	18880	18880	18850	610
579	20240902	100800	5005473920	18870	18870	18890	18870	375
580	20240902	100700	4998394410	18870	18850	18880	18830	2711
581	20240902	100600	4947265780	18840	18800	18850	18800	1567
582	20240902	100500	4917771760	18800	18780	18800	18760	1998
583	20240902	100400	4880238350	18780	18760	18820	18760	2444
584	20240902	100300	4834311200	18750	18730	18810	18730	1363
585	20240902	100200	4808687830	18730	18720	18770	18720	2986
586	20240902	100100	4752731990	18700	18730	18740	18700	2219
587	20240902	100000	4711163870	18740	18720	18750	18720	744
588	20240902	095900	4697226560	18700	18700	18730	18670	4198
589	20240902	095800	4618686610	18690	18700	18700	18650	5149
590	20240902	095700	4522502830	18690	18620	18700	18600	1673
591	20240902	095600	4491267750	18620	18680	18700	18600	2413
592	20240902	095500	4446212720	18680	18560	18690	18540	13880
593	20240902	095400	4188278800	18550	18580	18590	18550	2402
594	20240902	095300	4143680360	18580	18590	18610	18580	5136
595	20240902	095200	4048200780	18590	18580	18610	18550	5369
596	20240902	095100	3948439660	18590	18650	18660	18560	9145
597	20240902	095000	3778318040	18650	18670	18680	18640	7051
598	20240902	094900	3646744940	18670	18710	18720	18670	2402
599	20240902	094800	3601881630	18720	18670	18730	18660	4232
600	20240902	094700	3522798250	18670	18700	18700	18670	5256
601	20240902	094600	3424560950	18700	18690	18730	18690	1353
602	20240902	094500	3399247280	18720	18710	18720	18660	4711
603	20240902	094400	3311197420	18710	18770	18770	18700	2557
604	20240902	094300	3263286450	18760	18820	18830	18760	8654
605	20240902	094200	3100592330	18820	18870	18890	18820	7268
606	20240902	094100	2963655120	18870	18920	18920	18870	15218
607	20240902	094000	2676077980	18910	18900	18940	18900	171
608	20240902	093900	2672844150	18940	18960	18960	18900	6491
609	20240902	093800	2550044470	18960	18990	19000	18960	1169
610	20240902	093700	2527845480	18990	18990	19020	18990	993
611	20240902	093600	2508965080	18990	18940	19020	18920	6085
612	20240902	093500	2393419300	18940	18960	18990	18940	861
613	20240902	093400	2377097630	18970	18920	18970	18920	1630
614	20240902	093300	2346235110	18920	18920	18940	18910	551
615	20240902	093200	2335806420	18930	18910	18950	18900	5630
616	20240902	093100	2229316970	18900	18900	18910	18900	573
617	20240902	093000	2218485500	18900	18930	18930	18900	3642
618	20240902	092900	2149582700	18930	18950	18960	18930	3195
619	20240902	092800	2089091230	18950	18930	18970	18930	5350
620	20240902	092700	1987724210	18940	18970	18980	18930	13352
621	20240902	092600	1734777010	18980	18970	18990	18950	2753
622	20240902	092500	1682570060	18970	19010	19010	18970	1096
623	20240902	092400	1661754680	19010	19000	19050	19000	1249
624	20240902	092300	1637995990	19020	18990	19020	18990	368
625	20240902	092200	1631004880	19000	18980	19020	18980	311
626	20240902	092100	1625095550	19020	18970	19030	18970	769
627	20240902	092000	1610484760	18970	19000	19000	18950	3560
628	20240902	091900	1542957990	19000	19040	19090	19000	1393
629	20240902	091800	1516424810	19040	19040	19050	19040	356
630	20240902	091700	1509646390	19040	19010	19050	19000	112
631	20240902	091600	1507514090	19060	19000	19080	18960	6012
632	20240902	091500	1393237780	18970	19030	19040	18960	2210
633	20240902	091400	1351256890	19030	18960	19030	18940	5936
634	20240902	091300	1238714680	18960	18940	18960	18930	1855
635	20240902	091200	1203560220	18950	18960	18990	18920	4793
636	20240902	091100	1112728080	18950	19120	19120	18950	8738
637	20240902	091000	946604920	19130	19150	19150	19050	9224
638	20240902	090900	770286430	19160	19180	19190	19150	3140
639	20240902	090800	710075660	19210	19210	19240	19180	398
640	20240902	090700	702430880	19210	19270	19270	19190	1768
641	20240902	090600	668438410	19290	19290	19380	19290	1459
642	20240902	090500	640229170	19300	19150	19320	19150	2494
643	20240902	090400	592261640	19160	19210	19210	19150	2573
644	20240902	090300	542923980	19220	19170	19300	19160	918
645	20240902	090200	525264590	19140	19170	19190	19110	11887
646	20240902	090100	297591660	19180	19220	19330	19100	6571
647	20240902	090000	171409740	19220	19380	19400	19220	8851