KissMeData/026960/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	191100	1449593920	18650	18650	18650	18650	3682
3	20240924	191000	1449593920	18650	18650	18650	18650	0
4	20240924	190900	1449593920	18650	18650	18650	18650	0
5	20240924	190800	1449593920	18650	18650	18650	18650	0
6	20240924	190700	1449593920	18650	18650	18650	18650	0
7	20240924	190600	1449593920	18650	18650	18650	18650	0
8	20240924	190500	1449593920	18650	18650	18650	18650	0
9	20240924	190400	1449593920	18650	18650	18650	18650	0
10	20240924	190300	1449593920	18650	18650	18650	18650	0
11	20240924	190200	1449593920	18650	18650	18650	18650	0
12	20240924	190100	1449593920	18650	18650	18650	18650	0
13	20240924	190000	1449593920	18650	18650	18650	18650	0
14	20240924	185900	1449593920	18650	18650	18650	18650	0
15	20240924	185800	1449593920	18650	18650	18650	18650	0
16	20240924	185700	1449593920	18650	18650	18650	18650	0
17	20240924	185600	1449593920	18650	18650	18650	18650	0
18	20240924	185500	1449593920	18650	18650	18650	18650	0
19	20240924	185400	1449593920	18650	18650	18650	18650	0
20	20240924	185300	1449593920	18650	18650	18650	18650	0
21	20240924	185200	1449593920	18650	18650	18650	18650	0
22	20240924	185100	1449593920	18650	18650	18650	18650	0
23	20240924	185000	1449593920	18650	18650	18650	18650	0
24	20240924	184900	1449593920	18650	18650	18650	18650	0
25	20240924	184800	1449593920	18650	18650	18650	18650	0
26	20240924	184700	1449593920	18650	18650	18650	18650	0
27	20240924	184600	1449593920	18650	18650	18650	18650	0
28	20240924	184500	1449593920	18650	18650	18650	18650	0
29	20240924	184400	1449593920	18650	18650	18650	18650	0
30	20240924	184300	1449593920	18650	18650	18650	18650	0
31	20240924	184200	1449593920	18650	18650	18650	18650	0
32	20240924	184100	1449593920	18650	18650	18650	18650	3682
33	20240924	184000	1449593920	18650	18650	18650	18650	0
34	20240924	183900	1449593920	18650	18650	18650	18650	0
35	20240924	183800	1449593920	18650	18650	18650	18650	0
36	20240924	183700	1449593920	18650	18650	18650	18650	0
37	20240924	183600	1449593920	18650	18650	18650	18650	0
38	20240924	183500	1449593920	18650	18650	18650	18650	0
39	20240924	183400	1449593920	18650	18650	18650	18650	0
40	20240924	183300	1449593920	18650	18650	18650	18650	0
41	20240924	183200	1449593920	18650	18650	18650	18650	0
42	20240924	183100	1449593920	18650	18650	18650	18650	0
43	20240924	183000	1449593920	18650	18650	18650	18650	0
44	20240924	182900	1449593920	18650	18650	18650	18650	0
45	20240924	182800	1449593920	18650	18650	18650	18650	0
46	20240924	182700	1449593920	18650	18650	18650	18650	0
47	20240924	182600	1449593920	18650	18650	18650	18650	0
48	20240924	182500	1449593920	18650	18650	18650	18650	0
49	20240924	182400	1449593920	18650	18650	18650	18650	0
50	20240924	182300	1449593920	18650	18650	18650	18650	0
51	20240924	182200	1449593920	18650	18650	18650	18650	0
52	20240924	182100	1449593920	18650	18650	18650	18650	0
53	20240924	182000	1449593920	18650	18650	18650	18650	0
54	20240924	181900	1449593920	18650	18650	18650	18650	0
55	20240924	181800	1449593920	18650	18650	18650	18650	0
56	20240924	181700	1449593920	18650	18650	18650	18650	0
57	20240924	181600	1449593920	18650	18650	18650	18650	0
58	20240924	181500	1449593920	18650	18650	18650	18650	0
59	20240924	181400	1449593920	18650	18650	18650	18650	0
60	20240924	181300	1449593920	18650	18650	18650	18650	0
61	20240924	181200	1449593920	18650	18650	18650	18650	0
62	20240924	181100	1449593920	18650	18650	18650	18650	3682
63	20240924	181000	1449593920	18650	18650	18650	18650	0
64	20240924	180900	1449593920	18650	18650	18650	18650	0
65	20240924	180800	1449593920	18650	18650	18650	18650	0
66	20240924	180700	1449593920	18650	18650	18650	18650	0
67	20240924	180600	1449593920	18650	18650	18650	18650	0
68	20240924	180500	1449593920	18650	18650	18650	18650	0
69	20240924	180400	1449593920	18650	18650	18650	18650	0
70	20240924	180300	1449593920	18650	18650	18650	18650	0
71	20240924	180200	1449593920	18650	18650	18650	18650	0
72	20240924	180100	1449593920	18650	18650	18650	18650	0
73	20240924	180000	1449593920	18650	18650	18650	18650	0
74	20240924	175900	1449593920	18650	18650	18650	18650	0
75	20240924	175800	1449593920	18650	18650	18650	18650	0
76	20240924	175700	1449593920	18650	18650	18650	18650	0
77	20240924	175600	1449593920	18650	18650	18650	18650	0
78	20240924	175500	1449593920	18650	18650	18650	18650	0
79	20240924	175400	1449593920	18650	18650	18650	18650	0
80	20240924	175300	1449593920	18650	18650	18650	18650	0
81	20240924	175200	1449593920	18650	18650	18650	18650	0
82	20240924	175100	1449593920	18650	18650	18650	18650	0
83	20240924	175000	1449593920	18650	18650	18650	18650	0
84	20240924	174900	1449593920	18650	18650	18650	18650	0
85	20240924	174800	1449593920	18650	18650	18650	18650	0
86	20240924	174700	1449593920	18650	18650	18650	18650	0
87	20240924	174600	1449593920	18650	18650	18650	18650	0
88	20240924	174500	1449593920	18650	18650	18650	18650	0
89	20240924	174400	1449593920	18650	18650	18650	18650	0
90	20240924	174300	1449593920	18650	18650	18650	18650	0
91	20240924	174200	1449593920	18650	18650	18650	18650	0
92	20240924	174100	1449593920	18650	18650	18650	18650	3682
93	20240924	174000	1449593920	18650	18650	18650	18650	0
94	20240924	173900	1449593920	18650	18650	18650	18650	0
95	20240924	173800	1449593920	18650	18650	18650	18650	0
96	20240924	173700	1449593920	18650	18650	18650	18650	0
97	20240924	173600	1449593920	18650	18650	18650	18650	0
98	20240924	173500	1449593920	18650	18650	18650	18650	0
99	20240924	173400	1449593920	18650	18650	18650	18650	0
100	20240924	173300	1449593920	18650	18650	18650	18650	0
101	20240924	173200	1449593920	18650	18650	18650	18650	0
102	20240924	173100	1449593920	18650	18650	18650	18650	0
103	20240924	173000	1449593920	18650	18650	18650	18650	0
104	20240924	172900	1449593920	18650	18650	18650	18650	0
105	20240924	172800	1449593920	18650	18650	18650	18650	0
106	20240924	172700	1449593920	18650	18650	18650	18650	0
107	20240924	172600	1449593920	18650	18650	18650	18650	0
108	20240924	172500	1449593920	18650	18650	18650	18650	0
109	20240924	172400	1449593920	18650	18650	18650	18650	0
110	20240924	172300	1449593920	18650	18650	18650	18650	0
111	20240924	172200	1449593920	18650	18650	18650	18650	0
112	20240924	172100	1449593920	18650	18650	18650	18650	0
113	20240924	172000	1449593920	18650	18650	18650	18650	0
114	20240924	171900	1449593920	18650	18650	18650	18650	0
115	20240924	171800	1449593920	18650	18650	18650	18650	0
116	20240924	171700	1449593920	18650	18650	18650	18650	0
117	20240924	171600	1449593920	18650	18650	18650	18650	0
118	20240924	171500	1449593920	18650	18650	18650	18650	0
119	20240924	171400	1449593920	18650	18650	18650	18650	0
120	20240924	171300	1449593920	18650	18650	18650	18650	0
121	20240924	171200	1449593920	18650	18650	18650	18650	0
122	20240924	171100	1449593920	18650	18650	18650	18650	3682
123	20240924	171000	1449593920	18650	18650	18650	18650	0
124	20240924	170900	1449593920	18650	18650	18650	18650	0
125	20240924	170800	1449593920	18650	18650	18650	18650	0
126	20240924	170700	1449593920	18650	18650	18650	18650	0
127	20240924	170600	1449593920	18650	18650	18650	18650	0
128	20240924	170500	1449593920	18650	18650	18650	18650	0
129	20240924	170400	1449593920	18650	18650	18650	18650	0
130	20240924	170300	1449593920	18650	18650	18650	18650	0
131	20240924	170200	1449593920	18650	18650	18650	18650	0
132	20240924	170100	1449593920	18650	18650	18650	18650	0
133	20240924	170000	1449593920	18650	18650	18650	18650	0
134	20240924	165900	1449593920	18650	18650	18650	18650	0
135	20240924	165800	1449593920	18650	18650	18650	18650	0
136	20240924	165700	1449593920	18650	18650	18650	18650	0
137	20240924	165600	1449593920	18650	18650	18650	18650	0
138	20240924	165500	1449593920	18650	18650	18650	18650	0
139	20240924	165400	1449593920	18650	18650	18650	18650	0
140	20240924	165300	1449593920	18650	18650	18650	18650	0
141	20240924	165200	1449593920	18650	18650	18650	18650	0
142	20240924	165100	1449593920	18650	18650	18650	18650	0
143	20240924	165000	1449593920	18650	18650	18650	18650	0
144	20240924	164900	1449593920	18650	18650	18650	18650	0
145	20240924	164800	1449593920	18650	18650	18650	18650	0
146	20240924	164700	1449593920	18650	18650	18650	18650	0
147	20240924	164600	1449593920	18650	18650	18650	18650	0
148	20240924	164500	1449593920	18650	18650	18650	18650	0
149	20240924	164400	1449593920	18650	18650	18650	18650	0
150	20240924	164300	1449593920	18650	18650	18650	18650	0
151	20240924	164200	1449593920	18650	18650	18650	18650	0
152	20240924	164100	1449593920	18650	18650	18650	18650	3682
153	20240924	164000	1449593920	18650	18650	18650	18650	0
154	20240924	163900	1449593920	18650	18650	18650	18650	0
155	20240924	163800	1449593920	18650	18650	18650	18650	0
156	20240924	163700	1449593920	18650	18650	18650	18650	0
157	20240924	163600	1449593920	18650	18650	18650	18650	0
158	20240924	163500	1449593920	18650	18650	18650	18650	0
159	20240924	163400	1449593920	18650	18650	18650	18650	0
160	20240924	163300	1449593920	18650	18650	18650	18650	0
161	20240924	163200	1449593920	18650	18650	18650	18650	0
162	20240924	163100	1449593920	18650	18650	18650	18650	0
163	20240924	163000	1449593920	18650	18650	18650	18650	0
164	20240924	162900	1449593920	18650	18650	18650	18650	0
165	20240924	162800	1449593920	18650	18650	18650	18650	0
166	20240924	162700	1449593920	18650	18650	18650	18650	0
167	20240924	162600	1449593920	18650	18650	18650	18650	0
168	20240924	162500	1449593920	18650	18650	18650	18650	0
169	20240924	162400	1449593920	18650	18650	18650	18650	0
170	20240924	162300	1449593920	18650	18650	18650	18650	0
171	20240924	162200	1449593920	18650	18650	18650	18650	0
172	20240924	162100	1449593920	18650	18650	18650	18650	0
173	20240924	162000	1449593920	18650	18650	18650	18650	0
174	20240924	161900	1449593920	18650	18650	18650	18650	0
175	20240924	161800	1449593920	18650	18650	18650	18650	0
176	20240924	161700	1449593920	18650	18650	18650	18650	0
177	20240924	161600	1449593920	18650	18650	18650	18650	0
178	20240924	161500	1449593920	18650	18650	18650	18650	0
179	20240924	161400	1449593920	18650	18650	18650	18650	0
180	20240924	161300	1449593920	18650	18650	18650	18650	0
181	20240924	161200	1449593920	18650	18650	18650	18650	0
182	20240924	161100	1449593920	18650	18650	18650	18650	3682
183	20240924	161000	1449593920	18650	18650	18650	18650	0
184	20240924	160900	1449593920	18650	18650	18650	18650	0
185	20240924	160800	1449593920	18650	18650	18650	18650	0
186	20240924	160700	1449593920	18650	18650	18650	18650	0
187	20240924	160600	1449593920	18650	18650	18650	18650	0
188	20240924	160500	1449593920	18650	18650	18650	18650	0
189	20240924	160400	1449593920	18650	18650	18650	18650	0
190	20240924	160300	1449593920	18650	18650	18650	18650	0
191	20240924	160200	1449593920	18650	18650	18650	18650	0
192	20240924	160100	1449593920	18650	18650	18650	18650	0
193	20240924	160000	1449593920	18650	18650	18650	18650	0
194	20240924	155900	1449593920	18650	18650	18650	18650	0
195	20240924	155800	1449593920	18650	18650	18650	18650	0
196	20240924	155700	1449593920	18650	18650	18650	18650	0
197	20240924	155600	1449593920	18650	18650	18650	18650	0
198	20240924	155500	1449593920	18650	18650	18650	18650	0
199	20240924	155400	1449593920	18650	18650	18650	18650	0
200	20240924	155300	1449593920	18650	18650	18650	18650	0
201	20240924	155200	1449593920	18650	18650	18650	18650	0
202	20240924	155100	1449593920	18650	18650	18650	18650	0
203	20240924	155000	1449593920	18650	18650	18650	18650	0
204	20240924	154900	1449593920	18650	18650	18650	18650	0
205	20240924	154800	1449593920	18650	18650	18650	18650	0
206	20240924	154700	1449593920	18650	18650	18650	18650	0
207	20240924	154600	1449593920	18650	18650	18650	18650	0
208	20240924	154500	1449593920	18650	18650	18650	18650	0
209	20240924	154400	1449593920	18650	18650	18650	18650	0
210	20240924	154300	1449593920	18650	18650	18650	18650	0
211	20240924	154200	1449593920	18650	18650	18650	18650	0
212	20240924	154100	1449593920	18650	18650	18650	18650	3682
213	20240924	154000	1449593920	18650	18650	18650	18650	0
214	20240924	153900	1449593920	18650	18650	18650	18650	0
215	20240924	153800	1449593920	18650	18650	18650	18650	0
216	20240924	153700	1449593920	18650	18650	18650	18650	0
217	20240924	153600	1449593920	18650	18650	18650	18650	0
218	20240924	153500	1449593920	18650	18650	18650	18650	0
219	20240924	153400	1449593920	18650	18650	18650	18650	0
220	20240924	153300	1449593920	18650	18650	18650	18650	0
221	20240924	153200	1449593920	18650	18650	18650	18650	0
222	20240924	153100	1449593920	18650	18650	18650	18650	0
223	20240924	153000	1449593920	18650	18650	18650	18650	3682
224	20240924	152900	1380924620	18630	18630	18630	18630	0
225	20240924	152800	1380924620	18630	18630	18630	18630	0
226	20240924	152700	1380924620	18630	18630	18630	18630	0
227	20240924	152600	1380924620	18630	18630	18630	18630	0
228	20240924	152500	1380924620	18630	18630	18630	18630	0
229	20240924	152400	1380924620	18630	18630	18630	18630	0
230	20240924	152300	1380924620	18630	18630	18630	18630	0
231	20240924	152200	1380924620	18630	18630	18630	18630	0
232	20240924	152100	1380924620	18630	18630	18630	18630	0
233	20240924	152000	1380924620	18630	18630	18630	18630	0
234	20240924	151900	1380924620	18630	18640	18640	18630	102
235	20240924	151800	1379023360	18630	18640	18640	18630	113
236	20240924	151700	1376917270	18640	18620	18650	18620	1340
237	20240924	151600	1351945550	18620	18620	18620	18620	6
238	20240924	151500	1351833830	18620	18620	18620	18590	153
239	20240924	151400	1348989380	18620	18600	18640	18560	4590
240	20240924	151300	1263594900	18600	18590	18600	18590	1181
241	20240924	151200	1241635150	18590	18570	18590	18570	6496
242	20240924	151100	1120986850	18570	18570	18570	18570	1201
243	20240924	151000	1098684280	18570	18570	18570	18570	135
244	20240924	150900	1096177330	18560	18560	18560	18560	0
245	20240924	150800	1096177330	18560	18560	18560	18560	456
246	20240924	150700	1087713970	18560	18560	18560	18560	0
247	20240924	150600	1087713970	18560	18570	18570	18520	3178
248	20240924	150500	1028740520	18570	18570	18570	18570	1014
249	20240924	150400	1009910540	18570	18570	18570	18570	3
250	20240924	150300	1009854830	18570	18560	18570	18560	968
251	20240924	150200	991888720	18550	18560	18560	18550	21
252	20240924	150100	991498970	18560	18560	18560	18560	20
253	20240924	150000	991127770	18560	18560	18560	18550	17
254	20240924	145900	990812360	18560	18560	18560	18560	0
255	20240924	145800	990812360	18560	18560	18560	18560	7
256	20240924	145700	990682440	18560	18550	18560	18550	676
257	20240924	145600	978138390	18550	18550	18550	18550	5
258	20240924	145500	978045640	18550	18550	18550	18550	4
259	20240924	145400	977971440	18550	18550	18550	18550	11
260	20240924	145300	977767390	18550	18540	18550	18540	107
261	20240924	145200	975783580	18540	18540	18540	18540	3
262	20240924	145100	975727960	18540	18530	18540	18530	4
263	20240924	145000	975653810	18540	18540	18540	18540	21
264	20240924	144900	975264470	18530	18530	18540	18530	523
265	20240924	144800	965573250	18530	18530	18530	18520	9
266	20240924	144700	965406500	18520	18520	18520	18520	392
267	20240924	144600	958146660	18530	18530	18530	18530	12
268	20240924	144500	957924300	18530	18530	18530	18530	1
269	20240924	144400	957905770	18530	18530	18530	18530	1
270	20240924	144300	957887240	18530	18530	18530	18530	2
271	20240924	144200	957850180	18520	18520	18520	18520	0
272	20240924	144100	957850180	18520	18520	18520	18520	636
273	20240924	144000	946071460	18520	18520	18520	18520	46
274	20240924	143900	945219540	18530	18530	18530	18530	1
275	20240924	143800	945201010	18540	18540	18540	18540	17
276	20240924	143700	944885830	18500	18500	18500	18500	10
277	20240924	143600	944700830	18540	18570	18570	18510	689
278	20240924	143500	931936570	18570	18570	18570	18570	23
279	20240924	143400	931509460	18570	18570	18570	18570	4
280	20240924	143300	931435180	18560	18570	18570	18560	18
281	20240924	143200	931100950	18570	18570	18570	18570	6
282	20240924	143100	930989530	18560	18570	18570	18560	5
283	20240924	143000	930896690	18570	18570	18570	18570	3
284	20240924	142900	930840980	18570	18570	18570	18560	8
285	20240924	142800	930692460	18570	18570	18570	18570	1
286	20240924	142700	930673890	18570	18570	18570	18570	18
287	20240924	142600	930339630	18570	18570	18570	18570	21
288	20240924	142500	929949660	18570	18570	18570	18570	6
289	20240924	142400	929838240	18570	18570	18570	18570	2
290	20240924	142300	929801100	18570	18580	18580	18570	100
291	20240924	142200	927944080	18580	18580	18580	18580	24
292	20240924	142100	927498160	18580	18570	18580	18570	253
293	20240924	142000	922798430	18570	18570	18570	18570	51
294	20240924	141900	921851360	18570	18580	18580	18570	209
295	20240924	141800	917970180	18580	18560	18580	18560	505
296	20240924	141700	908597320	18580	18570	18580	18570	103
297	20240924	141600	906684080	18580	18580	18580	18570	13
298	20240924	141500	906442590	18570	18580	18580	18570	9
299	20240924	141400	906275420	18570	18580	18580	18570	120
300	20240924	141300	904046820	18580	18580	18580	18580	13
301	20240924	141200	903805280	18580	18550	18580	18550	170
302	20240924	141100	900650930	18560	18580	18580	18560	472
303	20240924	141000	891890080	18580	18590	18590	18580	1387
304	20240924	140900	866114240	18590	18580	18590	18580	1779
305	20240924	140800	833059750	18580	18580	18580	18580	102
306	20240924	140700	831164590	18580	18580	18580	18570	412
307	20240924	140600	823509760	18570	18560	18570	18560	259
308	20240924	140500	818701420	18560	18560	18560	18560	1
309	20240924	140400	818682860	18560	18570	18570	18560	4
310	20240924	140300	818608590	18570	18580	18580	18570	429
311	20240924	140200	810642030	18580	18570	18580	18570	24
312	20240924	140100	810196120	18580	18580	18580	18580	6
313	20240924	140000	810084640	18580	18580	18580	18570	12
314	20240924	135900	809861700	18580	18570	18580	18570	755
315	20240924	135800	795841300	18580	18560	18580	18560	974
316	20240924	135700	777755570	18560	18560	18560	18560	16
317	20240924	135600	777458610	18560	18560	18560	18560	8
318	20240924	135500	777310130	18560	18550	18560	18550	48
319	20240924	135400	776419630	18550	18560	18560	18550	234
320	20240924	135300	772078860	18560	18560	18560	18560	9
321	20240924	135200	771911820	18560	18560	18560	18530	9
322	20240924	135100	771744810	18560	18560	18560	18530	28
323	20240924	135000	771225190	18560	18560	18560	18560	6
324	20240924	134900	771113830	18560	18560	18560	18560	6
325	20240924	134800	771002470	18510	18560	18560	18510	53
326	20240924	134700	770018840	18570	18570	18570	18560	127
327	20240924	134600	767661650	18570	18550	18570	18550	462
328	20240924	134500	759090960	18550	18520	18570	18520	2436
329	20240924	134400	713901020	18520	18520	18520	18520	12
330	20240924	134300	713678780	18520	18520	18520	18510	46
331	20240924	134200	712827160	18520	18520	18520	18520	8
332	20240924	134100	712679000	18520	18520	18520	18520	7
333	20240924	134000	712549360	18520	18520	18520	18520	12
334	20240924	133900	712327120	18520	18520	18520	18520	22
335	20240924	133800	711919680	18520	18520	18520	18520	101
336	20240924	133700	710049160	18520	18510	18520	18510	482
337	20240924	133600	701127330	18510	18540	18540	18500	404
338	20240924	133500	693651140	18540	18540	18540	18540	13
339	20240924	133400	693410120	18540	18550	18550	18530	9
340	20240924	133300	693243240	18550	18550	18550	18550	9
341	20240924	133200	693076290	18550	18550	18550	18550	9
342	20240924	133100	692909340	18550	18550	18550	18550	11
343	20240924	133000	692705290	18510	18510	18510	18510	96
344	20240924	132900	690928330	18510	18510	18510	18510	7
345	20240924	132800	690798760	18510	18510	18510	18510	6
346	20240924	132700	690687700	18510	18510	18510	18510	25
347	20240924	132600	690224950	18510	18510	18510	18510	8
348	20240924	132500	690076870	18510	18510	18510	18510	28
349	20240924	132400	689558590	18510	18510	18510	18510	5
350	20240924	132300	689466040	18510	18500	18510	18500	12
351	20240924	132200	689243960	18510	18500	18510	18500	338
352	20240924	132100	682990870	18500	18500	18500	18500	161
353	20240924	132000	680012370	18510	18510	18520	18510	368
354	20240924	131900	673200650	18510	18510	18510	18510	18
355	20240924	131800	672867470	18510	18510	18510	18500	571
356	20240924	131700	662298460	18510	18510	18510	18510	9
357	20240924	131600	662131870	18510	18510	18510	18500	25
358	20240924	131500	661669320	18510	18510	18510	18510	31
359	20240924	131400	661095510	18510	18510	18510	18510	6
360	20240924	131300	660984450	18510	18520	18520	18510	72
361	20240924	131200	659651650	18510	18540	18540	18510	560
362	20240924	131100	649280520	18540	18550	18550	18530	12
363	20240924	131000	649058020	18550	18500	18550	18500	284
364	20240924	130900	643800930	18500	18510	18510	18500	8
365	20240924	130800	643652870	18510	18510	18510	18510	8
366	20240924	130700	643504790	18510	18510	18510	18510	32
367	20240924	130600	642912470	18510	18520	18520	18510	107
368	20240924	130500	640930870	18520	18520	18520	18480	320
369	20240924	130400	635012330	18520	18560	18560	18520	522
370	20240924	130300	625341080	18560	18520	18560	18520	662
371	20240924	130200	613065120	18500	18500	18500	18500	178
372	20240924	130100	609772120	18500	18500	18500	18500	114
373	20240924	130000	607663120	18500	18520	18520	18490	449
374	20240924	125900	599356060	18510	18520	18520	18510	32
375	20240924	125800	598763660	18520	18520	18520	18510	68
376	20240924	125700	597504600	18520	18510	18520	18510	30
377	20240924	125600	596949170	18520	18520	18520	18510	19
378	20240924	125500	596597320	18520	18520	18520	18520	45
379	20240924	125400	595763920	18520	18520	18520	18510	47
380	20240924	125300	594893520	18520	18520	18520	18520	13
381	20240924	125200	594652760	18520	18520	18520	18520	10
382	20240924	125100	594467560	18520	18510	18520	18510	22
383	20240924	125000	594060170	18520	18520	18520	18510	52
384	20240924	124900	593097170	18520	18520	18520	18510	11
385	20240924	124800	592893480	18520	18520	18520	18520	16
386	20240924	124700	592597160	18520	18520	18520	18520	14
387	20240924	124600	592337880	18510	18520	18520	18510	41
388	20240924	124500	591578600	18520	18520	18520	18520	15
389	20240924	124400	591300800	18510	18510	18510	18500	287
390	20240924	124300	585988500	18510	18510	18510	18510	52
391	20240924	124200	585025980	18530	18530	18560	18530	757
392	20240924	124100	570987610	18560	18520	18560	18490	785
393	20240924	124000	556459580	18520	18560	18560	18510	745
394	20240924	123900	542645050	18560	18560	18560	18550	20
395	20240924	123800	542273890	18560	18560	18560	18560	83
396	20240924	123700	540733410	18560	18560	18560	18550	26
397	20240924	123600	540250880	18560	18560	18560	18560	12
398	20240924	123500	540028160	18560	18560	18560	18560	17
399	20240924	123400	539712640	18560	18560	18560	18550	62
400	20240924	123300	538562110	18560	18560	18560	18550	28
401	20240924	123200	538042580	18560	18560	18560	18550	44
402	20240924	123100	537225980	18560	18560	18560	18560	17
403	20240924	123000	536910460	18560	18560	18560	18550	60
404	20240924	122900	535796900	18560	18560	18560	18560	12
405	20240924	122800	535574180	18560	18560	18560	18560	14
406	20240924	122700	535314340	18560	18560	18560	18550	27
407	20240924	122600	534813260	18560	18560	18560	18550	42
408	20240924	122500	534033750	18560	18560	18560	18550	24
409	20240924	122400	533588340	18560	18560	18560	18560	21
410	20240924	122300	533198580	18560	18560	18560	18560	13
411	20240924	122200	532957300	18560	18560	18560	18550	101
412	20240924	122100	531082780	18560	18560	18560	18560	48
413	20240924	122000	530191900	18550	18560	18560	18550	32
414	20240924	121900	529598180	18560	18560	18560	18560	15
415	20240924	121800	529319780	18560	18550	18560	18550	53
416	20240924	121700	528336140	18560	18560	18560	18560	18
417	20240924	121600	528002060	18560	18560	18560	18560	9
418	20240924	121500	527835020	18560	18560	18560	18550	21
419	20240924	121400	527445300	18560	18560	18560	18560	43
420	20240924	121300	526647220	18560	18550	18560	18550	17
421	20240924	121200	526331730	18560	18560	18560	18560	17
422	20240924	121100	526016210	18560	18560	18560	18550	107
423	20240924	121000	524031160	18550	18560	18560	18550	45
424	20240924	120900	523196000	18560	18560	18560	18560	16
425	20240924	120800	522899040	18560	18560	18560	18550	34
426	20240924	120700	522268040	18560	18560	18560	18560	11
427	20240924	120600	522063880	18560	18550	18560	18550	49
428	20240924	120500	521154480	18560	18560	18560	18560	17
429	20240924	120400	520838960	18560	18560	18560	18560	13
430	20240924	120300	520597680	18560	18560	18560	18550	16
431	20240924	120200	520300760	18560	18580	18580	18550	858
432	20240924	120100	504377890	18580	18580	18580	18560	87
433	20240924	120000	502762190	18580	18580	18580	18580	12
434	20240924	115900	502539230	18580	18580	18580	18580	331
435	20240924	115800	496389250	18570	18570	18580	18550	1095
436	20240924	115700	476064230	18570	18570	18570	18570	9
437	20240924	115600	475897100	18570	18570	18570	18510	17
438	20240924	115500	475581650	18570	18580	18580	18570	734
439	20240924	115400	461951210	18580	18570	18580	18570	524
440	20240924	115300	452220260	18540	18540	18570	18520	487
441	20240924	115200	443196380	18540	18540	18540	18540	13
442	20240924	115100	442955360	18540	18540	18540	18510	18
443	20240924	115000	442621760	18540	18540	18540	18480	197
444	20240924	114900	438977510	18550	18530	18550	18530	22
445	20240924	114800	438569510	18550	18550	18550	18550	15
446	20240924	114700	438291260	18550	18550	18550	18550	10
447	20240924	114600	438105760	18550	18550	18550	18530	18
448	20240924	114500	437771940	18550	18550	18550	18550	17
449	20240924	114400	437456590	18540	18550	18550	18530	156
450	20240924	114300	434564360	18550	18550	18550	18550	18
451	20240924	114200	434230460	18550	18550	18550	18550	46
452	20240924	114100	433377160	18540	18550	18550	18540	13
453	20240924	114000	433136050	18550	18550	18550	18550	19
454	20240924	113900	432783600	18550	18550	18550	18540	20
455	20240924	113800	432412640	18550	18550	18550	18550	11
456	20240924	113700	432208590	18550	18570	18570	18530	1427
457	20240924	113600	405739060	18570	18570	18570	18570	15
458	20240924	113500	405460510	18570	18570	18570	18570	15
459	20240924	113400	405181960	18570	18570	18570	18560	41
460	20240924	113300	404420620	18570	18570	18570	18570	12
461	20240924	113200	404197780	18570	18570	18570	18560	23
462	20240924	113100	403770710	18570	18570	18570	18570	10
463	20240924	113000	403585010	18570	18570	18570	18570	93
464	20240924	112900	401858000	18560	18570	18570	18560	18
465	20240924	112800	401523780	18570	18570	18570	18570	9
466	20240924	112700	401356650	18570	18570	18570	18560	29
467	20240924	112600	400818160	18570	18570	18570	18570	54
468	20240924	112500	399815380	18570	18560	18570	18560	14
469	20240924	112400	399555440	18570	18570	18570	18570	17
470	20240924	112300	399239750	18570	18570	18570	18570	15
471	20240924	112200	398961200	18570	18570	18570	18560	85
472	20240924	112100	397383080	18570	18570	18570	18570	9
473	20240924	112000	397215950	18570	18570	18570	18560	21
474	20240924	111900	396826020	18570	18560	18570	18550	63
475	20240924	111800	395657190	18560	18550	18560	18550	42
476	20240924	111700	394877720	18550	18550	18550	18540	21
477	20240924	111600	394488210	18550	18550	18560	18550	18
478	20240924	111500	394154250	18550	18550	18550	18540	19
479	20240924	111400	393801840	18550	18550	18550	18550	45
480	20240924	111300	392967090	18550	18540	18550	18540	18
481	20240924	111200	392633230	18550	18550	18550	18550	14
482	20240924	111100	392373530	18550	18520	18550	18520	71
483	20240924	111000	391057640	18520	18520	18520	18510	46
484	20240924	110900	390205750	18520	18520	18520	18520	418
485	20240924	110800	382464390	18520	18520	18520	18500	212
486	20240924	110700	378538230	18520	18520	18520	18520	14
487	20240924	110600	378278950	18520	18520	18520	18520	18
488	20240924	110500	377945590	18490	18520	18520	18490	15
489	20240924	110400	377667910	18520	18520	18520	18520	15
490	20240924	110300	377390110	18520	18520	18520	18490	49
491	20240924	110200	376483650	18520	18520	18520	18480	58
492	20240924	110100	375411450	18520	18510	18520	18510	17
493	20240924	110000	375096620	18510	18520	18520	18510	39
494	20240924	105900	374374680	18520	18520	18520	18520	4
495	20240924	105800	374300600	18520	18500	18520	18500	7
496	20240924	105700	374171020	18520	18520	18520	18520	3
497	20240924	105600	374115460	18520	18500	18520	18500	8
498	20240924	105500	373967380	18520	18520	18520	18520	3
499	20240924	105400	373911820	18520	18500	18520	18500	31
500	20240924	105300	373338240	18500	18500	18500	18500	4
501	20240924	105200	373264240	18520	18520	18520	18520	5
502	20240924	105100	373171640	18500	18500	18500	18500	4
503	20240924	105000	373097640	18500	18500	18500	18500	0
504	20240924	104900	373097640	18500	18500	18500	18500	0
505	20240924	104800	373097640	18500	18500	18500	18500	4
506	20240924	104700	373023640	18500	18540	18540	18500	1155
507	20240924	104600	351627770	18540	18540	18540	18540	3
508	20240924	104500	351572150	18540	18540	18540	18540	107
509	20240924	104400	349588370	18540	18540	18540	18540	4
510	20240924	104300	349514210	18550	18550	18550	18550	0
511	20240924	104200	349514210	18550	18550	18550	18540	84
512	20240924	104100	347956040	18550	18550	18550	18550	32
513	20240924	104000	347362440	18550	18550	18560	18550	8
514	20240924	103900	347214030	18570	18570	18570	18570	553
515	20240924	103800	336944820	18580	18580	18580	18570	46
516	20240924	103700	336090360	18580	18560	18580	18560	420
517	20240924	103600	328291790	18560	18560	18560	18550	24
518	20240924	103500	327846400	18560	18560	18560	18560	8
519	20240924	103400	327697920	18550	18550	18550	18550	3
520	20240924	103300	327642270	18560	18560	18560	18560	3
521	20240924	103200	327586590	18560	18550	18560	18550	122
522	20240924	103100	325323460	18560	18550	18560	18550	3
523	20240924	103000	325267790	18550	18550	18550	18550	6
524	20240924	102900	325156490	18540	18540	18540	18540	4
525	20240924	102800	325082330	18550	18550	18550	18550	54
526	20240924	102700	324080630	18550	18530	18550	18530	9
527	20240924	102600	323913760	18530	18530	18530	18530	0
528	20240924	102500	323913760	18530	18530	18530	18530	0
529	20240924	102400	323913760	18530	18530	18530	18530	4
530	20240924	102300	323839640	18530	18510	18540	18510	325
531	20240924	102200	317820380	18480	18480	18480	18480	3
532	20240924	102100	317764940	18510	18510	18510	18480	946
533	20240924	102000	300261580	18510	18510	18510	18510	4
534	20240924	101900	300187540	18510	18510	18510	18510	0
535	20240924	101800	300187540	18510	18510	18510	18510	0
536	20240924	101700	300187540	18510	18530	18530	18510	5
537	20240924	101600	300094970	18510	18510	18510	18510	0
538	20240924	101500	300094970	18510	18510	18510	18510	4
539	20240924	101400	300020930	18530	18530	18530	18530	3
540	20240924	101300	299965340	18510	18500	18510	18490	1117
541	20240924	101200	279303680	18500	18480	18500	18480	28
542	20240924	101100	278786160	18470	18530	18530	18470	318
543	20240924	101000	272907720	18500	18540	18540	18500	107
544	20240924	100900	270928100	18550	18500	18550	18500	122
545	20240924	100800	268671050	18480	18480	18480	18480	0
546	20240924	100700	268671050	18480	18450	18480	18450	1462
547	20240924	100600	241672570	18440	18440	18440	18440	0
548	20240924	100500	241672570	18440	18440	18440	18440	5
549	20240924	100400	241580370	18450	18450	18450	18450	23
550	20240924	100300	241156020	18440	18440	18440	18440	118
551	20240924	100200	238980100	18450	18450	18450	18450	0
552	20240924	100100	238980100	18450	18450	18450	18450	2
553	20240924	100000	238943200	18440	18440	18440	18440	434
554	20240924	095900	230940240	18440	18440	18440	18440	0
555	20240924	095800	230940240	18440	18440	18440	18440	4
556	20240924	095700	230866480	18440	18440	18450	18430	1056
557	20240924	095600	211394040	18450	18470	18470	18450	925
558	20240924	095500	194315540	18470	18490	18490	18470	1342
559	20240924	095400	169505270	18490	18490	18490	18490	0
560	20240924	095300	169505270	18490	18490	18490	18490	4
561	20240924	095200	169431310	18520	18500	18550	18500	32
562	20240924	095100	168838650	18500	18500	18500	18500	5
563	20240924	095000	168746150	18510	18510	18510	18510	0
564	20240924	094900	168746150	18510	18510	18510	18510	2
565	20240924	094800	168709130	18510	18510	18510	18510	4
566	20240924	094700	168635090	18510	18510	18510	18510	0
567	20240924	094600	168635090	18510	18550	18550	18510	88
568	20240924	094500	167006090	18550	18510	18550	18510	49
569	20240924	094400	166098980	18490	18510	18510	18490	4
570	20240924	094300	166024960	18490	18490	18510	18490	892
571	20240924	094200	149526650	18490	18490	18490	18490	7
572	20240924	094100	149397220	18490	18490	18490	18480	10
573	20240924	094000	149212360	18490	18490	18490	18490	247
574	20240924	093900	144645330	18480	18490	18490	18480	7
575	20240924	093800	144515950	18490	18490	18490	18490	1
576	20240924	093700	144497460	18490	18490	18490	18490	179
577	20240924	093600	141187750	18490	18550	18550	18490	66
578	20240924	093500	139966130	18550	18540	18550	18540	3
579	20240924	093400	139910500	18550	18500	18550	18480	11
580	20240924	093300	139706780	18480	18490	18550	18480	95
581	20240924	093200	137949890	18490	18480	18490	18480	32
582	20240924	093100	137358490	18480	18530	18530	18480	1503
583	20240924	093000	109524780	18530	18530	18530	18530	10
584	20240924	092900	109339480	18530	18530	18530	18520	12
585	20240924	092800	109117160	18530	18530	18530	18530	332
586	20240924	092700	102965200	18530	18520	18530	18520	9
587	20240924	092600	102798480	18520	18520	18520	18520	50
588	20240924	092500	101872480	18520	18520	18520	18520	30
589	20240924	092400	101316880	18530	18550	18550	18520	299
590	20240924	092300	95774190	18550	18550	18550	18550	3
591	20240924	092200	95718540	18540	18540	18540	18540	4
592	20240924	092100	95644380	18560	18560	18560	18560	0
593	20240924	092000	95644380	18560	18580	18580	18560	1141
594	20240924	091900	74455600	18580	18540	18590	18540	2209
595	20240924	091800	33477150	18530	18530	18530	18520	11
596	20240924	091700	33273340	18530	18520	18530	18520	217
597	20240924	091600	29252490	18520	18530	18530	18520	4
598	20240924	091500	29178400	18530	18540	18540	18530	162
599	20240924	091400	26175580	18520	18530	18540	18520	23
600	20240924	091300	25749390	18520	18550	18550	18520	28
601	20240924	091200	25230690	18550	18550	18550	18520	16
602	20240924	091100	24934100	18550	18520	18550	18520	96
603	20240924	091000	23154260	18520	18540	18540	18520	18
604	20240924	090900	22820680	18540	18530	18550	18530	161
605	20240924	090800	19835770	18540	18540	18540	18540	47
606	20240924	090700	18964390	18530	18550	18550	18530	200
607	20240924	090600	15257370	18550	18540	18550	18540	9
608	20240924	090500	15090430	18540	18540	18540	18540	26
609	20240924	090400	14608390	18550	18560	18560	18550	82
610	20240924	090300	13087150	18580	18570	18580	18570	35
611	20240924	090200	12436860	18550	18550	18570	18550	8
612	20240924	090100	12288430	18550	18600	18600	18510	251
613	20240924	090000	7631990	18590	18570	18590	18510	411