KissMeData/082920/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	195600	832157970	18700	18700	18700	18700	536
3	20240927	195500	832157970	18700	18700	18700	18700	0
4	20240927	195400	832157970	18700	18700	18700	18700	0
5	20240927	195300	832157970	18700	18700	18700	18700	0
6	20240927	195200	832157970	18700	18700	18700	18700	0
7	20240927	195100	832157970	18700	18700	18700	18700	0
8	20240927	195000	832157970	18700	18700	18700	18700	0
9	20240927	194900	832157970	18700	18700	18700	18700	0
10	20240927	194800	832157970	18700	18700	18700	18700	0
11	20240927	194700	832157970	18700	18700	18700	18700	0
12	20240927	194600	832157970	18700	18700	18700	18700	0
13	20240927	194500	832157970	18700	18700	18700	18700	0
14	20240927	194400	832157970	18700	18700	18700	18700	0
15	20240927	194300	832157970	18700	18700	18700	18700	0
16	20240927	194200	832157970	18700	18700	18700	18700	0
17	20240927	194100	832157970	18700	18700	18700	18700	0
18	20240927	194000	832157970	18700	18700	18700	18700	0
19	20240927	193900	832157970	18700	18700	18700	18700	0
20	20240927	193800	832157970	18700	18700	18700	18700	0
21	20240927	193700	832157970	18700	18700	18700	18700	0
22	20240927	193600	832157970	18700	18700	18700	18700	0
23	20240927	193500	832157970	18700	18700	18700	18700	0
24	20240927	193400	832157970	18700	18700	18700	18700	0
25	20240927	193300	832157970	18700	18700	18700	18700	0
26	20240927	193200	832157970	18700	18700	18700	18700	0
27	20240927	193100	832157970	18700	18700	18700	18700	0
28	20240927	193000	832157970	18700	18700	18700	18700	0
29	20240927	192900	832157970	18700	18700	18700	18700	0
30	20240927	192800	832157970	18700	18700	18700	18700	0
31	20240927	192700	832157970	18700	18700	18700	18700	0
32	20240927	192600	832157970	18700	18700	18700	18700	536
33	20240927	192500	832157970	18700	18700	18700	18700	0
34	20240927	192400	832157970	18700	18700	18700	18700	0
35	20240927	192300	832157970	18700	18700	18700	18700	0
36	20240927	192200	832157970	18700	18700	18700	18700	0
37	20240927	192100	832157970	18700	18700	18700	18700	0
38	20240927	192000	832157970	18700	18700	18700	18700	0
39	20240927	191900	832157970	18700	18700	18700	18700	0
40	20240927	191800	832157970	18700	18700	18700	18700	0
41	20240927	191700	832157970	18700	18700	18700	18700	0
42	20240927	191600	832157970	18700	18700	18700	18700	0
43	20240927	191500	832157970	18700	18700	18700	18700	0
44	20240927	191400	832157970	18700	18700	18700	18700	0
45	20240927	191300	832157970	18700	18700	18700	18700	0
46	20240927	191200	832157970	18700	18700	18700	18700	0
47	20240927	191100	832157970	18700	18700	18700	18700	0
48	20240927	191000	832157970	18700	18700	18700	18700	0
49	20240927	190900	832157970	18700	18700	18700	18700	0
50	20240927	190800	832157970	18700	18700	18700	18700	0
51	20240927	190700	832157970	18700	18700	18700	18700	0
52	20240927	190600	832157970	18700	18700	18700	18700	0
53	20240927	190500	832157970	18700	18700	18700	18700	0
54	20240927	190400	832157970	18700	18700	18700	18700	0
55	20240927	190300	832157970	18700	18700	18700	18700	0
56	20240927	190200	832157970	18700	18700	18700	18700	0
57	20240927	190100	832157970	18700	18700	18700	18700	0
58	20240927	190000	832157970	18700	18700	18700	18700	0
59	20240927	185900	832157970	18700	18700	18700	18700	0
60	20240927	185800	832157970	18700	18700	18700	18700	0
61	20240927	185700	832157970	18700	18700	18700	18700	0
62	20240927	185600	832157970	18700	18700	18700	18700	536
63	20240927	185500	832157970	18700	18700	18700	18700	0
64	20240927	185400	832157970	18700	18700	18700	18700	0
65	20240927	185300	832157970	18700	18700	18700	18700	0
66	20240927	185200	832157970	18700	18700	18700	18700	0
67	20240927	185100	832157970	18700	18700	18700	18700	0
68	20240927	185000	832157970	18700	18700	18700	18700	0
69	20240927	184900	832157970	18700	18700	18700	18700	0
70	20240927	184800	832157970	18700	18700	18700	18700	0
71	20240927	184700	832157970	18700	18700	18700	18700	0
72	20240927	184600	832157970	18700	18700	18700	18700	0
73	20240927	184500	832157970	18700	18700	18700	18700	0
74	20240927	184400	832157970	18700	18700	18700	18700	0
75	20240927	184300	832157970	18700	18700	18700	18700	0
76	20240927	184200	832157970	18700	18700	18700	18700	0
77	20240927	184100	832157970	18700	18700	18700	18700	0
78	20240927	184000	832157970	18700	18700	18700	18700	0
79	20240927	183900	832157970	18700	18700	18700	18700	0
80	20240927	183800	832157970	18700	18700	18700	18700	0
81	20240927	183700	832157970	18700	18700	18700	18700	0
82	20240927	183600	832157970	18700	18700	18700	18700	0
83	20240927	183500	832157970	18700	18700	18700	18700	0
84	20240927	183400	832157970	18700	18700	18700	18700	0
85	20240927	183300	832157970	18700	18700	18700	18700	0
86	20240927	183200	832157970	18700	18700	18700	18700	0
87	20240927	183100	832157970	18700	18700	18700	18700	0
88	20240927	183000	832157970	18700	18700	18700	18700	0
89	20240927	182900	832157970	18700	18700	18700	18700	0
90	20240927	182800	832157970	18700	18700	18700	18700	0
91	20240927	182700	832157970	18700	18700	18700	18700	0
92	20240927	182600	832157970	18700	18700	18700	18700	536
93	20240927	182500	832157970	18700	18700	18700	18700	0
94	20240927	182400	832157970	18700	18700	18700	18700	0
95	20240927	182300	832157970	18700	18700	18700	18700	0
96	20240927	182200	832157970	18700	18700	18700	18700	0
97	20240927	182100	832157970	18700	18700	18700	18700	0
98	20240927	182000	832157970	18700	18700	18700	18700	0
99	20240927	181900	832157970	18700	18700	18700	18700	0
100	20240927	181800	832157970	18700	18700	18700	18700	0
101	20240927	181700	832157970	18700	18700	18700	18700	0
102	20240927	181600	832157970	18700	18700	18700	18700	0
103	20240927	181500	832157970	18700	18700	18700	18700	0
104	20240927	181400	832157970	18700	18700	18700	18700	0
105	20240927	181300	832157970	18700	18700	18700	18700	0
106	20240927	181200	832157970	18700	18700	18700	18700	0
107	20240927	181100	832157970	18700	18700	18700	18700	0
108	20240927	181000	832157970	18700	18700	18700	18700	0
109	20240927	180900	832157970	18700	18700	18700	18700	0
110	20240927	180800	832157970	18700	18700	18700	18700	0
111	20240927	180700	832157970	18700	18700	18700	18700	0
112	20240927	180600	832157970	18700	18700	18700	18700	0
113	20240927	180500	832157970	18700	18700	18700	18700	0
114	20240927	180400	832157970	18700	18700	18700	18700	0
115	20240927	180300	832157970	18700	18700	18700	18700	0
116	20240927	180200	832157970	18700	18700	18700	18700	0
117	20240927	180100	832157970	18700	18700	18700	18700	0
118	20240927	180000	832157970	18700	18700	18700	18700	0
119	20240927	175900	832157970	18700	18700	18700	18700	0
120	20240927	175800	832157970	18700	18700	18700	18700	0
121	20240927	175700	832157970	18700	18700	18700	18700	0
122	20240927	175600	832157970	18700	18700	18700	18700	536
123	20240927	175500	832157970	18700	18700	18700	18700	0
124	20240927	175400	832157970	18700	18700	18700	18700	0
125	20240927	175300	832157970	18700	18700	18700	18700	0
126	20240927	175200	832157970	18700	18700	18700	18700	0
127	20240927	175100	832157970	18700	18700	18700	18700	0
128	20240927	175000	832157970	18700	18700	18700	18700	0
129	20240927	174900	832157970	18700	18700	18700	18700	0
130	20240927	174800	832157970	18700	18700	18700	18700	0
131	20240927	174700	832157970	18700	18700	18700	18700	0
132	20240927	174600	832157970	18700	18700	18700	18700	0
133	20240927	174500	832157970	18700	18700	18700	18700	0
134	20240927	174400	832157970	18700	18700	18700	18700	0
135	20240927	174300	832157970	18700	18700	18700	18700	0
136	20240927	174200	832157970	18700	18700	18700	18700	0
137	20240927	174100	832157970	18700	18700	18700	18700	0
138	20240927	174000	832157970	18700	18700	18700	18700	0
139	20240927	173900	832157970	18700	18700	18700	18700	0
140	20240927	173800	832157970	18700	18700	18700	18700	0
141	20240927	173700	832157970	18700	18700	18700	18700	0
142	20240927	173600	832157970	18700	18700	18700	18700	0
143	20240927	173500	832157970	18700	18700	18700	18700	0
144	20240927	173400	832157970	18700	18700	18700	18700	0
145	20240927	173300	832157970	18700	18700	18700	18700	0
146	20240927	173200	832157970	18700	18700	18700	18700	0
147	20240927	173100	832157970	18700	18700	18700	18700	0
148	20240927	173000	832157970	18700	18700	18700	18700	0
149	20240927	172900	832157970	18700	18700	18700	18700	0
150	20240927	172800	832157970	18700	18700	18700	18700	0
151	20240927	172700	832157970	18700	18700	18700	18700	0
152	20240927	172600	832157970	18700	18700	18700	18700	536
153	20240927	172500	832157970	18700	18700	18700	18700	0
154	20240927	172400	832157970	18700	18700	18700	18700	0
155	20240927	172300	832157970	18700	18700	18700	18700	0
156	20240927	172200	832157970	18700	18700	18700	18700	0
157	20240927	172100	832157970	18700	18700	18700	18700	0
158	20240927	172000	832157970	18700	18700	18700	18700	0
159	20240927	171900	832157970	18700	18700	18700	18700	0
160	20240927	171800	832157970	18700	18700	18700	18700	0
161	20240927	171700	832157970	18700	18700	18700	18700	0
162	20240927	171600	832157970	18700	18700	18700	18700	0
163	20240927	171500	832157970	18700	18700	18700	18700	0
164	20240927	171400	832157970	18700	18700	18700	18700	0
165	20240927	171300	832157970	18700	18700	18700	18700	0
166	20240927	171200	832157970	18700	18700	18700	18700	0
167	20240927	171100	832157970	18700	18700	18700	18700	0
168	20240927	171000	832157970	18700	18700	18700	18700	0
169	20240927	170900	832157970	18700	18700	18700	18700	0
170	20240927	170800	832157970	18700	18700	18700	18700	0
171	20240927	170700	832157970	18700	18700	18700	18700	0
172	20240927	170600	832157970	18700	18700	18700	18700	0
173	20240927	170500	832157970	18700	18700	18700	18700	0
174	20240927	170400	832157970	18700	18700	18700	18700	0
175	20240927	170300	832157970	18700	18700	18700	18700	0
176	20240927	170200	832157970	18700	18700	18700	18700	0
177	20240927	170100	832157970	18700	18700	18700	18700	0
178	20240927	170000	832157970	18700	18700	18700	18700	0
179	20240927	165900	832157970	18700	18700	18700	18700	0
180	20240927	165800	832157970	18700	18700	18700	18700	0
181	20240927	165700	832157970	18700	18700	18700	18700	0
182	20240927	165600	832157970	18700	18700	18700	18700	536
183	20240927	165500	832157970	18700	18700	18700	18700	0
184	20240927	165400	832157970	18700	18700	18700	18700	0
185	20240927	165300	832157970	18700	18700	18700	18700	0
186	20240927	165200	832157970	18700	18700	18700	18700	0
187	20240927	165100	832157970	18700	18700	18700	18700	0
188	20240927	165000	832157970	18700	18700	18700	18700	0
189	20240927	164900	832157970	18700	18700	18700	18700	0
190	20240927	164800	832157970	18700	18700	18700	18700	0
191	20240927	164700	832157970	18700	18700	18700	18700	0
192	20240927	164600	832157970	18700	18700	18700	18700	0
193	20240927	164500	832157970	18700	18700	18700	18700	0
194	20240927	164400	832157970	18700	18700	18700	18700	0
195	20240927	164300	832157970	18700	18700	18700	18700	0
196	20240927	164200	832157970	18700	18700	18700	18700	0
197	20240927	164100	832157970	18700	18700	18700	18700	0
198	20240927	164000	832157970	18700	18700	18700	18700	0
199	20240927	163900	832157970	18700	18700	18700	18700	0
200	20240927	163800	832157970	18700	18700	18700	18700	0
201	20240927	163700	832157970	18700	18700	18700	18700	0
202	20240927	163600	832157970	18700	18700	18700	18700	0
203	20240927	163500	832157970	18700	18700	18700	18700	0
204	20240927	163400	832157970	18700	18700	18700	18700	0
205	20240927	163300	832157970	18700	18700	18700	18700	0
206	20240927	163200	832157970	18700	18700	18700	18700	0
207	20240927	163100	832157970	18700	18700	18700	18700	0
208	20240927	163000	832157970	18700	18700	18700	18700	0
209	20240927	162900	832157970	18700	18700	18700	18700	0
210	20240927	162800	832157970	18700	18700	18700	18700	0
211	20240927	162700	832157970	18700	18700	18700	18700	0
212	20240927	162600	832157970	18700	18700	18700	18700	536
213	20240927	162500	832157970	18700	18700	18700	18700	0
214	20240927	162400	832157970	18700	18700	18700	18700	0
215	20240927	162300	832157970	18700	18700	18700	18700	0
216	20240927	162200	832157970	18700	18700	18700	18700	0
217	20240927	162100	832157970	18700	18700	18700	18700	0
218	20240927	162000	832157970	18700	18700	18700	18700	0
219	20240927	161900	832157970	18700	18700	18700	18700	0
220	20240927	161800	832157970	18700	18700	18700	18700	0
221	20240927	161700	832157970	18700	18700	18700	18700	0
222	20240927	161600	832157970	18700	18700	18700	18700	0
223	20240927	161500	832157970	18700	18700	18700	18700	0
224	20240927	161400	832157970	18700	18700	18700	18700	0
225	20240927	161300	832157970	18700	18700	18700	18700	0
226	20240927	161200	832157970	18700	18700	18700	18700	0
227	20240927	161100	832157970	18700	18700	18700	18700	0
228	20240927	161000	832157970	18700	18700	18700	18700	0
229	20240927	160900	832157970	18700	18700	18700	18700	0
230	20240927	160800	832157970	18700	18700	18700	18700	0
231	20240927	160700	832157970	18700	18700	18700	18700	0
232	20240927	160600	832157970	18700	18700	18700	18700	0
233	20240927	160500	832157970	18700	18700	18700	18700	0
234	20240927	160400	832157970	18700	18700	18700	18700	0
235	20240927	160300	832157970	18700	18700	18700	18700	0
236	20240927	160200	832157970	18700	18700	18700	18700	0
237	20240927	160100	832157970	18700	18700	18700	18700	0
238	20240927	160000	832157970	18700	18700	18700	18700	0
239	20240927	155900	832157970	18700	18700	18700	18700	0
240	20240927	155800	832157970	18700	18700	18700	18700	0
241	20240927	155700	832157970	18700	18700	18700	18700	0
242	20240927	155600	832157970	18700	18700	18700	18700	536
243	20240927	155500	832157970	18700	18700	18700	18700	0
244	20240927	155400	832157970	18700	18700	18700	18700	0
245	20240927	155300	832157970	18700	18700	18700	18700	0
246	20240927	155200	832157970	18700	18700	18700	18700	0
247	20240927	155100	832157970	18700	18700	18700	18700	0
248	20240927	155000	832157970	18700	18700	18700	18700	0
249	20240927	154900	832157970	18700	18700	18700	18700	0
250	20240927	154800	832157970	18700	18700	18700	18700	0
251	20240927	154700	832157970	18700	18700	18700	18700	0
252	20240927	154600	832157970	18700	18700	18700	18700	0
253	20240927	154500	832157970	18700	18700	18700	18700	0
254	20240927	154400	832157970	18700	18700	18700	18700	0
255	20240927	154300	832157970	18700	18700	18700	18700	0
256	20240927	154200	832157970	18700	18700	18700	18700	0
257	20240927	154100	832157970	18700	18700	18700	18700	0
258	20240927	154000	832157970	18700	18700	18700	18700	0
259	20240927	153900	832157970	18700	18700	18700	18700	0
260	20240927	153800	832157970	18700	18700	18700	18700	0
261	20240927	153700	832157970	18700	18700	18700	18700	0
262	20240927	153600	832157970	18700	18700	18700	18700	0
263	20240927	153500	832157970	18700	18700	18700	18700	0
264	20240927	153400	832157970	18700	18700	18700	18700	0
265	20240927	153300	832157970	18700	18700	18700	18700	0
266	20240927	153200	832157970	18700	18700	18700	18700	0
267	20240927	153100	832157970	18700	18700	18700	18700	0
268	20240927	153000	832157970	18700	18700	18700	18700	536
269	20240927	152900	822134770	18700	18700	18700	18700	0
270	20240927	152800	822134770	18700	18700	18700	18700	0
271	20240927	152700	822134770	18700	18700	18700	18700	0
272	20240927	152600	822134770	18700	18700	18700	18700	0
273	20240927	152500	822134770	18700	18700	18700	18700	0
274	20240927	152400	822134770	18700	18700	18700	18700	0
275	20240927	152300	822134770	18700	18700	18700	18700	0
276	20240927	152200	822134770	18700	18700	18700	18700	0
277	20240927	152100	822134770	18700	18700	18700	18700	0
278	20240927	152000	822134770	18700	18700	18700	18700	0
279	20240927	151900	822134770	18700	18660	18700	18620	200
280	20240927	151800	818407790	18620	18620	18660	18620	78
281	20240927	151700	816955150	18630	18630	18660	18620	126
282	20240927	151600	814607400	18660	18610	18660	18610	76
283	20240927	151500	813192940	18610	18660	18660	18610	102
284	20240927	151400	811294340	18660	18630	18660	18610	108
285	20240927	151300	809281320	18610	18660	18660	18610	109
286	20240927	151200	807250180	18660	18660	18660	18660	64
287	20240927	151100	806055940	18640	18700	18700	18640	115
288	20240927	151000	803910840	18700	18630	18700	18630	84
289	20240927	150900	802345010	18610	18610	18700	18610	127
290	20240927	150800	799979380	18700	18610	18700	18610	106
291	20240927	150700	798003390	18700	18620	18700	18610	194
292	20240927	150600	794384000	18620	18610	18630	18610	158
293	20240927	150500	791442670	18620	18620	18630	18620	62
294	20240927	150400	790288110	18630	18650	18650	18630	90
295	20240927	150300	788609850	18620	18650	18720	18620	155
296	20240927	150200	785721300	18720	18630	18720	18630	127
297	20240927	150100	783353670	18720	18680	18730	18640	61
298	20240927	150000	782214510	18630	18730	18730	18630	122
299	20240927	145900	779939430	18730	18650	18730	18630	154
300	20240927	145800	777066900	18730	18660	18730	18650	197
301	20240927	145700	773390050	18650	18640	18730	18630	144
302	20240927	145600	770703130	18630	18630	18630	18630	36
303	20240927	145500	770032450	18640	18640	18640	18640	74
304	20240927	145400	768653090	18630	18630	18730	18630	112
305	20240927	145300	766564890	18650	18650	18650	18650	30
306	20240927	145200	766005390	18650	18640	18740	18640	195
307	20240927	145100	762366860	18740	18660	18740	18640	59
308	20240927	145000	761264960	18660	18660	18660	18650	272
309	20240927	144900	756191100	18660	18660	18660	18660	204
310	20240927	144800	752384460	18660	18670	18670	18660	73
311	20240927	144700	751021580	18740	18740	18740	18740	29
312	20240927	144600	750478120	18660	18670	18670	18660	96
313	20240927	144500	748686410	18740	18670	18740	18670	66
314	20240927	144400	747453000	18740	18740	18740	18660	77
315	20240927	144300	746014340	18740	18660	18740	18660	94
316	20240927	144200	744258380	18740	18660	18740	18650	121
317	20240927	144100	741999770	18740	18740	18740	18740	0
318	20240927	144000	741999770	18740	18660	18740	18660	116
319	20240927	143900	739833130	18740	18740	18740	18740	0
320	20240927	143800	739833130	18740	18660	18740	18660	139
321	20240927	143700	737238110	18660	18650	18660	18650	71
322	20240927	143600	735913760	18660	18660	18660	18660	36
323	20240927	143500	735242000	18740	18740	18740	18660	81
324	20240927	143400	733728460	18670	18670	18740	18670	106
325	20240927	143300	731748530	18670	18660	18670	18660	37
326	20240927	143200	731058100	18770	18660	18770	18660	99
327	20240927	143100	729208810	18660	18660	18660	18660	1
328	20240927	143000	729190150	18720	18660	18720	18660	70
329	20240927	142900	727883350	18650	18670	18670	18650	95
330	20240927	142800	726110470	18650	18650	18650	18650	0
331	20240927	142700	726110470	18650	18720	18720	18650	503
332	20240927	142600	716706080	18710	18720	18720	18710	218
333	20240927	142500	712627050	18720	18720	18720	18710	70
334	20240927	142400	711316990	18720	18720	18720	18720	27
335	20240927	142300	710811550	18720	18720	18720	18720	44
336	20240927	142200	709987870	18710	18710	18710	18710	33
337	20240927	142100	709370440	18710	18710	18710	18710	68
338	20240927	142000	708098160	18700	18700	18700	18700	0
339	20240927	141900	708098160	18700	18710	18720	18700	96
340	20240927	141800	706301830	18700	18710	18710	18700	38
341	20240927	141700	705591000	18720	18720	18720	18720	13
342	20240927	141600	705347640	18720	18720	18780	18720	51
343	20240927	141500	704392320	18720	18720	18740	18720	51
344	20240927	141400	703437580	18720	18710	18720	18710	79
345	20240927	141300	701958990	18720	18720	18730	18720	124
346	20240927	141200	699636980	18730	18730	18730	18730	20
347	20240927	141100	699262380	18730	18730	18730	18730	32
348	20240927	141000	698663020	18730	18730	18740	18730	123
349	20240927	140900	696359220	18730	18730	18730	18730	30
350	20240927	140800	695797320	18730	18780	18780	18730	554
351	20240927	140700	685420520	18740	18740	18740	18740	35
352	20240927	140600	684764620	18750	18740	18750	18740	89
353	20240927	140500	683096240	18730	18770	18770	18730	330
354	20240927	140400	676910820	18770	18790	18790	18770	53
355	20240927	140300	675915990	18760	18770	18770	18760	411
356	20240927	140200	668204780	18790	18790	18790	18790	33
357	20240927	140100	667584710	18790	18790	18790	18790	40
358	20240927	140000	666833110	18780	18780	18780	18780	46
359	20240927	135900	665969230	18780	18770	18780	18770	62
360	20240927	135800	664805150	18770	18780	18780	18770	43
361	20240927	135700	663997970	18780	18780	18780	18770	18
362	20240927	135600	663660020	18790	18780	18790	18780	84
363	20240927	135500	662082490	18780	18770	18780	18770	25
364	20240927	135400	661613170	18780	18780	18780	18780	83
365	20240927	135300	660054430	18780	18780	18780	18780	1
366	20240927	135200	660035650	18780	18780	18780	18780	136
367	20240927	135100	657481570	18780	18790	18790	18780	516
368	20240927	135000	647789700	18790	18790	18790	18790	0
369	20240927	134900	647789700	18790	18790	18800	18790	179
370	20240927	134800	644425420	18790	18790	18790	18790	0
371	20240927	134700	644425420	18790	18790	18790	18790	36
372	20240927	134600	643748980	18780	18780	18780	18780	52
373	20240927	134500	642772420	18780	18780	18780	18780	36
374	20240927	134400	642096340	18790	18800	18800	18790	166
375	20240927	134300	638976680	18790	18800	18800	18790	89
376	20240927	134200	637304280	18810	18810	18810	18810	71
377	20240927	134100	635968770	18800	18810	18810	18800	262
378	20240927	134000	631042960	18810	18810	18810	18810	31
379	20240927	133900	630459850	18800	18800	18800	18800	48
380	20240927	133800	629557450	18800	18800	18800	18800	41
381	20240927	133700	628786650	18800	18810	18810	18790	99
382	20240927	133600	626925340	18810	18800	18810	18800	3
383	20240927	133500	626868930	18800	18800	18800	18800	69
384	20240927	133400	625571730	18800	18790	18800	18790	13
385	20240927	133300	625327410	18790	18810	18820	18790	91
386	20240927	133200	623616400	18810	18790	18810	18790	38
387	20240927	133100	622902210	18790	18790	18790	18790	43
388	20240927	133000	622094240	18790	18800	18800	18790	166
389	20240927	132900	618974240	18800	18790	18800	18790	28
390	20240927	132800	618447880	18790	18800	18800	18790	59
391	20240927	132700	617339020	18800	18800	18800	18790	88
392	20240927	132600	615684900	18820	18820	18820	18820	45
393	20240927	132500	614838000	18820	18820	18820	18800	1079
394	20240927	132400	594548240	18820	18820	18820	18820	66
395	20240927	132300	593306120	18830	18840	18840	18820	47
396	20240927	132200	592420950	18840	18840	18840	18840	91
397	20240927	132100	590706510	18850	18840	18850	18840	20
398	20240927	132000	590329560	18840	18820	18850	18820	156
399	20240927	131900	587389850	18820	18820	18820	18820	30
400	20240927	131800	586825250	18830	18830	18830	18820	40
401	20240927	131700	586072070	18850	18820	18850	18820	65
402	20240927	131600	584847780	18820	18830	18830	18820	16
403	20240927	131500	584546520	18830	18820	18830	18820	42
404	20240927	131400	583755700	18840	18840	18840	18840	177
405	20240927	131300	580421020	18840	18840	18840	18840	39
406	20240927	131200	579686260	18840	18840	18840	18840	83
407	20240927	131100	578122540	18840	18860	18860	18840	50
408	20240927	131000	577179740	18840	18820	18840	18820	111
409	20240927	130900	575088720	18830	18830	18830	18830	23
410	20240927	130800	574655630	18830	18830	18860	18830	66
411	20240927	130700	573412490	18860	18820	18860	18820	50
412	20240927	130600	572470890	18820	18830	18830	18820	76
413	20240927	130500	571039880	18830	18830	18830	18820	44
414	20240927	130400	570211440	18830	18830	18870	18830	58
415	20240927	130300	569118820	18870	18830	18870	18830	49
416	20240927	130200	568195630	18870	18870	18870	18870	144
417	20240927	130100	565478350	18820	18830	18870	18820	101
418	20240927	130000	563576240	18870	18870	18870	18870	0
419	20240927	125900	563576240	18870	18820	18870	18820	101
420	20240927	125800	561674070	18820	18820	18870	18820	98
421	20240927	125700	559828640	18830	18830	18830	18830	20
422	20240927	125600	559452040	18870	18840	18870	18840	70
423	20240927	125500	558132700	18870	18830	18870	18830	48
424	20240927	125400	557228380	18870	18870	18870	18870	0
425	20240927	125300	557228380	18870	18830	18870	18830	109
426	20240927	125200	555174600	18820	18820	18820	18820	63
427	20240927	125100	553988940	18830	18840	18840	18830	83
428	20240927	125000	552425350	18820	18820	18820	18820	53
429	20240927	124900	551427890	18820	18820	18820	18820	36
430	20240927	124800	550750370	18810	18810	18810	18810	35
431	20240927	124700	550092020	18860	18830	18860	18820	74
432	20240927	124600	548698290	18820	18810	18860	18810	133
433	20240927	124500	546194590	18800	18800	18800	18800	0
434	20240927	124400	546194590	18800	18860	18860	18800	37
435	20240927	124300	545498930	18860	18860	18860	18860	0
436	20240927	124200	545498930	18860	18790	18860	18790	105
437	20240927	124100	543524020	18810	18810	18810	18810	71
438	20240927	124000	542188510	18810	18810	18810	18810	33
439	20240927	123900	541567780	18810	18810	18810	18810	0
440	20240927	123800	541567780	18810	18810	18810	18800	115
441	20240927	123700	539405240	18800	18810	18810	18800	47
442	20240927	123600	538521300	18810	18810	18810	18810	36
443	20240927	123500	537844140	18870	18870	18870	18870	0
444	20240927	123400	537844140	18870	18800	18870	18800	92
445	20240927	123300	536112580	18800	18800	18800	18800	18
446	20240927	123200	535774180	18800	18800	18800	18800	36
447	20240927	123100	535097380	18880	18800	18880	18800	55
448	20240927	123000	534063300	18810	18820	18820	18810	117
449	20240927	122900	531861720	18820	18820	18820	18820	0
450	20240927	122800	531861720	18820	18820	18820	18820	65
451	20240927	122700	530638420	18820	18870	18880	18820	183
452	20240927	122600	527185140	18870	18860	18870	18860	23
453	20240927	122500	526751180	18860	18850	18870	18850	56
454	20240927	122400	525695280	18850	18840	18850	18840	7
455	20240927	122300	525563350	18850	18840	18850	18840	55
456	20240927	122200	524527000	18840	18840	18840	18840	6
457	20240927	122100	524413960	18840	18830	18840	18830	53
458	20240927	122000	523415890	18830	18830	18830	18830	6
459	20240927	121900	523302910	18830	18830	18840	18830	168
460	20240927	121800	520138210	18830	18830	18830	18830	6
461	20240927	121700	520025230	18830	18840	18840	18830	128
462	20240927	121600	517614130	18830	18840	18840	18830	277
463	20240927	121500	512395510	18830	18840	18840	18830	89
464	20240927	121400	510718770	18840	18830	18840	18830	42
465	20240927	121300	509927890	18830	18830	18830	18830	42
466	20240927	121200	509137030	18830	18830	18830	18830	4
467	20240927	121100	509061710	18810	18810	18810	18810	37
468	20240927	121000	508365740	18810	18810	18810	18810	0
469	20240927	120900	508365740	18810	18810	18810	18810	35
470	20240927	120800	507707390	18820	18820	18820	18820	3
471	20240927	120700	507650930	18820	18820	18820	18820	84
472	20240927	120600	506070050	18880	18810	18880	18810	38
473	20240927	120500	505355130	18810	18810	18810	18810	52
474	20240927	120400	504377010	18810	18800	18810	18800	39
475	20240927	120300	503643770	18810	18810	18810	18810	4
476	20240927	120200	503568530	18800	18800	18800	18800	36
477	20240927	120100	502891730	18900	18900	18900	18900	0
478	20240927	120000	502891730	18900	18800	18900	18800	315
479	20240927	115900	496951230	18800	18800	18800	18800	0
480	20240927	115800	496951230	18800	18800	18800	18800	49
481	20240927	115700	496030030	18800	18900	18900	18800	84
482	20240927	115600	494450730	18900	18780	18900	18780	59
483	20240927	115500	493339830	18800	18850	18900	18800	2625
484	20240927	115400	443963330	18870	18810	18870	18810	48
485	20240927	115300	443059790	18810	18810	18810	18810	2
486	20240927	115200	443022170	18800	18800	18800	18800	36
487	20240927	115100	442345370	18830	18830	18830	18830	32
488	20240927	115000	441742810	18830	18840	18840	18830	93
489	20240927	114900	439990720	18830	18830	18830	18830	2
490	20240927	114800	439953060	18820	18820	18820	18820	38
491	20240927	114700	439237900	18800	18800	18800	18800	0
492	20240927	114600	439237900	18800	18800	18800	18800	46
493	20240927	114500	438373100	18800	18790	18800	18790	120
494	20240927	114400	436117450	18800	18800	18800	18800	1
495	20240927	114300	436098650	18790	18790	18790	18790	36
496	20240927	114200	435422210	18790	18790	18790	18790	3
497	20240927	114100	435365840	18790	18790	18790	18790	33
498	20240927	114000	434745770	18800	18800	18800	18800	52
499	20240927	113900	433768170	18790	18790	18790	18790	35
500	20240927	113800	433110520	18790	18790	18790	18790	2
501	20240927	113700	433072940	18780	18780	18780	18780	36
502	20240927	113600	432396860	18800	18820	18820	18800	163
503	20240927	113500	429332300	18830	18840	18840	18830	555
504	20240927	113400	418878700	18850	18850	18850	18850	210
505	20240927	113300	414920200	18860	18880	18880	18860	499
506	20240927	113200	405506220	18890	18890	18890	18890	17
507	20240927	113100	405185090	18890	18890	18890	18890	35
508	20240927	113000	404523940	18880	18880	18880	18880	39
509	20240927	112900	403787620	18880	18880	18880	18880	36
510	20240927	112800	403107940	18900	18900	18900	18900	89
511	20240927	112700	401425840	18890	18890	18890	18890	36
512	20240927	112600	400745800	18880	18880	18880	18880	0
513	20240927	112500	400745800	18880	18880	18880	18880	35
514	20240927	112400	400085000	18880	18880	18880	18880	36
515	20240927	112300	399405320	18870	18870	18870	18870	0
516	20240927	112200	399405320	18870	18870	18870	18870	38
517	20240927	112100	398688260	18910	18870	18910	18870	239
518	20240927	112000	394169010	18870	18900	18900	18870	79
519	20240927	111900	392676780	18900	18900	18900	18900	1
520	20240927	111800	392657880	18870	18860	18870	18850	417
521	20240927	111700	384793930	18870	18940	18940	18870	998
522	20240927	111600	365942370	18930	18920	18930	18920	40
523	20240927	111500	365185530	18930	18930	18930	18930	83
524	20240927	111400	363614340	18920	18930	18930	18920	106
525	20240927	111300	361608120	18910	18910	18910	18910	0
526	20240927	111200	361608120	18910	18910	18910	18910	35
527	20240927	111100	360946270	18930	18930	18930	18930	0
528	20240927	111000	360946270	18930	18930	18980	18930	73
529	20240927	110900	359563740	18980	18920	18980	18920	36
530	20240927	110800	358882040	18910	18940	18940	18910	54
531	20240927	110700	357860680	18930	18930	18930	18930	10
532	20240927	110600	357671380	18940	18940	18940	18940	52
533	20240927	110500	356686500	18940	18940	18940	18940	0
534	20240927	110400	356686500	18940	18940	18940	18940	65
535	20240927	110300	355455400	18940	18940	18940	18940	29
536	20240927	110200	354906140	18940	18940	18940	18940	10
537	20240927	110100	354716740	18940	18940	18940	18940	35
538	20240927	110000	354053840	18940	18960	18960	18940	52
539	20240927	105900	353068470	18970	18970	18970	18970	56
540	20240927	105800	352006150	18970	18970	18970	18970	0
541	20240927	105700	352006150	18970	18970	18970	18970	48
542	20240927	105600	351095590	18960	18960	18960	18960	11
543	20240927	105500	350887030	18960	18960	18960	18960	35
544	20240927	105400	350223430	18980	18980	18980	18980	68
545	20240927	105300	348932790	18970	18970	18970	18970	36
546	20240927	105200	348249870	18960	18960	18960	18960	0
547	20240927	105100	348249870	18960	18970	18980	18960	222
548	20240927	105000	344038430	18940	18860	18940	18860	121
549	20240927	104900	341750730	18850	18940	18940	18850	785
550	20240927	104800	326910200	18940	18950	18950	18940	135
551	20240927	104700	324352660	18950	18950	18950	18950	35
552	20240927	104600	323689410	18940	18960	18960	18940	395
553	20240927	104500	316202810	18970	18970	18970	18970	150
554	20240927	104400	313357310	18980	18980	18990	18980	92
555	20240927	104300	311610630	18980	18980	18980	18980	36
556	20240927	104200	310927350	18980	18970	18980	18970	103
557	20240927	104100	308972760	18980	18980	18980	18980	150
558	20240927	104000	306125760	18980	18980	18980	18980	32
559	20240927	103900	305518400	18980	18980	18980	18980	43
560	20240927	103800	304702260	18970	18970	18970	18970	89
561	20240927	103700	303013930	18960	18960	18960	18960	25
562	20240927	103600	302539930	18960	18960	18960	18960	10
563	20240927	103500	302350330	18970	18980	18980	18970	145
564	20240927	103400	299599110	18970	18970	18970	18970	36
565	20240927	103300	298916190	18990	18980	18990	18980	127
566	20240927	103200	296505530	18990	18990	18990	18990	77
567	20240927	103100	295043300	19000	19000	19000	19000	0
568	20240927	103000	295043300	19000	19000	19000	19000	52
569	20240927	102900	294055300	19000	19010	19010	19000	511
570	20240927	102800	284346170	19010	19010	19010	19010	0
571	20240927	102700	284346170	19010	19000	19010	19000	88
572	20240927	102600	282673310	19000	19000	19000	19000	5
573	20240927	102500	282578310	19000	18990	19000	18990	226
574	20240927	102400	278284740	18990	18990	18990	18990	0
575	20240927	102300	278284740	18990	19000	19000	18990	48
576	20240927	102200	277372860	19000	18990	19000	18990	82
577	20240927	102100	275815160	18990	19000	19000	18990	87
578	20240927	102000	274162460	19000	19000	19000	19000	53
579	20240927	101900	273155460	19000	19000	19000	19000	114
580	20240927	101800	270989460	19000	19000	19000	19000	57
581	20240927	101700	269906460	19000	19000	19000	19000	0
582	20240927	101600	269906460	19000	19000	19000	19000	43
583	20240927	101500	269089460	19010	19010	19010	19010	62
584	20240927	101400	267910840	19010	19010	19010	19010	16
585	20240927	101300	267606680	18990	19000	19000	18990	525
586	20240927	101200	257632140	19000	19000	19000	19000	0
587	20240927	101100	257632140	19000	18990	19000	18990	41
588	20240927	101000	256853340	18990	18990	18990	18990	70
589	20240927	100900	255524040	18990	18990	18990	18990	0
590	20240927	100800	255524040	18990	18990	18990	18990	0
591	20240927	100700	255524040	18990	18990	18990	18990	0
592	20240927	100600	255524040	18990	18990	18990	18990	79
593	20240927	100500	254023830	18980	18980	18980	18980	1
594	20240927	100400	254004850	18980	18980	18980	18980	230
595	20240927	100300	249639450	18980	18980	18980	18980	52
596	20240927	100200	248652490	18980	18980	18980	18980	10
597	20240927	100100	248462690	18980	18980	18980	18980	69
598	20240927	100000	247153070	18980	19000	19000	18980	68
599	20240927	095900	245861560	19000	19000	19000	19000	101
600	20240927	095800	243942560	19010	19010	19010	19010	11
601	20240927	095700	243733450	19010	19000	19010	19000	80
602	20240927	095600	242213190	19000	18990	19000	18990	84
603	20240927	095500	240617290	19000	19000	19000	19000	90
604	20240927	095400	238907290	19010	19010	19010	19010	14
605	20240927	095300	238641150	19010	19000	19010	19000	354
606	20240927	095200	231914630	19000	19000	19000	19000	1
607	20240927	095100	231895630	18980	18980	18980	18980	42
608	20240927	095000	231098470	18970	18970	18970	18970	1
609	20240927	094900	231079500	18970	18970	18970	18970	65
610	20240927	094800	229846450	18960	18960	18960	18960	59
611	20240927	094700	228727810	18970	18970	18970	18970	24
612	20240927	094600	228272530	18980	18980	18980	18980	100
613	20240927	094500	226374530	18980	18980	18980	18980	15
614	20240927	094400	226089830	18980	18980	18980	18980	35
615	20240927	094300	225425530	18970	19010	19010	18970	49
616	20240927	094200	224495960	18990	19000	19010	18990	103
617	20240927	094100	222538970	19000	18990	19000	18980	64
618	20240927	094000	221324130	18990	19000	19000	18990	69
619	20240927	093900	220013300	19030	18990	19030	18990	202
620	20240927	093800	216174400	19030	19050	19050	19030	150
621	20240927	093700	213318820	19050	19060	19060	19050	125
622	20240927	093600	210937510	19060	19050	19060	19050	96
623	20240927	093500	209107970	19050	19070	19070	19050	353
624	20240927	093400	202382260	19070	19070	19070	19070	102
625	20240927	093300	200437120	19060	19050	19060	19050	219
626	20240927	093200	196263040	19060	19010	19060	19010	249
627	20240927	093100	191524260	19000	19000	19030	19000	325
628	20240927	093000	185341040	18980	18980	18990	18980	72
629	20240927	092900	183974470	18980	18970	18980	18970	14
630	20240927	092800	183708880	18980	18970	18980	18970	252
631	20240927	092700	178926690	18960	19050	19050	18960	691
632	20240927	092600	165795160	19030	19090	19090	19020	23
633	20240927	092500	165357580	19000	19080	19090	19000	145
634	20240927	092400	162598670	19090	19090	19090	19090	3
635	20240927	092300	162541400	19100	18990	19100	18990	3093
636	20240927	092200	103706110	18980	18970	19000	18970	7
637	20240927	092100	103573200	18980	18990	18990	18980	149
638	20240927	092000	100745120	18980	18990	18990	18980	247
639	20240927	091900	96054950	18990	19000	19000	18990	338
640	20240927	091800	89634810	19000	18930	19000	18930	1524
641	20240927	091700	60704020	18930	18800	18930	18800	327
642	20240927	091600	54523520	18770	18800	18880	18770	285
643	20240927	091500	49157240	18800	18800	18800	18800	2
644	20240927	091400	49119640	18800	18740	18800	18740	33
645	20240927	091300	48500590	18720	18720	18720	18720	0
646	20240927	091200	48500590	18720	18740	18740	18720	445
647	20240927	091100	40162070	18740	18740	18740	18740	7
648	20240927	091000	40030890	18740	18740	18740	18740	0
649	20240927	090900	40030890	18740	18740	18740	18740	0
650	20240927	090800	40030890	18740	18740	18740	18740	10
651	20240927	090700	39843490	18730	18730	18730	18730	108
652	20240927	090600	37820650	18730	18800	18800	18730	93
653	20240927	090500	36076660	18810	18810	18810	18810	0
654	20240927	090400	36076660	18810	18810	18820	18810	55
655	20240927	090300	35041610	18820	18820	18820	18820	10
656	20240927	090200	34853410	18820	18710	18840	18650	1519
657	20240927	090100	6411700	18690	18770	18770	18690	187
658	20240927	090000	2910860	18780	18780	18800	18770	155