KissMeData/011760/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	185500	202546130	18500	18500	18500	18500	594
3	20240913	185400	202546130	18500	18500	18500	18500	0
4	20240913	185300	202546130	18500	18500	18500	18500	0
5	20240913	185200	202546130	18500	18500	18500	18500	0
6	20240913	185100	202546130	18500	18500	18500	18500	0
7	20240913	185000	202546130	18500	18500	18500	18500	0
8	20240913	184900	202546130	18500	18500	18500	18500	0
9	20240913	184800	202546130	18500	18500	18500	18500	0
10	20240913	184700	202546130	18500	18500	18500	18500	0
11	20240913	184600	202546130	18500	18500	18500	18500	0
12	20240913	184500	202546130	18500	18500	18500	18500	0
13	20240913	184400	202546130	18500	18500	18500	18500	0
14	20240913	184300	202546130	18500	18500	18500	18500	0
15	20240913	184200	202546130	18500	18500	18500	18500	0
16	20240913	184100	202546130	18500	18500	18500	18500	0
17	20240913	184000	202546130	18500	18500	18500	18500	0
18	20240913	183900	202546130	18500	18500	18500	18500	0
19	20240913	183800	202546130	18500	18500	18500	18500	0
20	20240913	183700	202546130	18500	18500	18500	18500	0
21	20240913	183600	202546130	18500	18500	18500	18500	0
22	20240913	183500	202546130	18500	18500	18500	18500	0
23	20240913	183400	202546130	18500	18500	18500	18500	0
24	20240913	183300	202546130	18500	18500	18500	18500	0
25	20240913	183200	202546130	18500	18500	18500	18500	0
26	20240913	183100	202546130	18500	18500	18500	18500	0
27	20240913	183000	202546130	18500	18500	18500	18500	0
28	20240913	182900	202546130	18500	18500	18500	18500	0
29	20240913	182800	202546130	18500	18500	18500	18500	0
30	20240913	182700	202546130	18500	18500	18500	18500	0
31	20240913	182600	202546130	18500	18500	18500	18500	0
32	20240913	182500	202546130	18500	18500	18500	18500	594
33	20240913	182400	202546130	18500	18500	18500	18500	0
34	20240913	182300	202546130	18500	18500	18500	18500	0
35	20240913	182200	202546130	18500	18500	18500	18500	0
36	20240913	182100	202546130	18500	18500	18500	18500	0
37	20240913	182000	202546130	18500	18500	18500	18500	0
38	20240913	181900	202546130	18500	18500	18500	18500	0
39	20240913	181800	202546130	18500	18500	18500	18500	0
40	20240913	181700	202546130	18500	18500	18500	18500	0
41	20240913	181600	202546130	18500	18500	18500	18500	0
42	20240913	181500	202546130	18500	18500	18500	18500	0
43	20240913	181400	202546130	18500	18500	18500	18500	0
44	20240913	181300	202546130	18500	18500	18500	18500	0
45	20240913	181200	202546130	18500	18500	18500	18500	0
46	20240913	181100	202546130	18500	18500	18500	18500	0
47	20240913	181000	202546130	18500	18500	18500	18500	0
48	20240913	180900	202546130	18500	18500	18500	18500	0
49	20240913	180800	202546130	18500	18500	18500	18500	0
50	20240913	180700	202546130	18500	18500	18500	18500	0
51	20240913	180600	202546130	18500	18500	18500	18500	0
52	20240913	180500	202546130	18500	18500	18500	18500	0
53	20240913	180400	202546130	18500	18500	18500	18500	0
54	20240913	180300	202546130	18500	18500	18500	18500	0
55	20240913	180200	202546130	18500	18500	18500	18500	0
56	20240913	180100	202546130	18500	18500	18500	18500	0
57	20240913	180000	202546130	18500	18500	18500	18500	0
58	20240913	175900	202546130	18500	18500	18500	18500	0
59	20240913	175800	202546130	18500	18500	18500	18500	0
60	20240913	175700	202546130	18500	18500	18500	18500	0
61	20240913	175600	202546130	18500	18500	18500	18500	0
62	20240913	175500	202546130	18500	18500	18500	18500	594
63	20240913	175400	202546130	18500	18500	18500	18500	0
64	20240913	175300	202546130	18500	18500	18500	18500	0
65	20240913	175200	202546130	18500	18500	18500	18500	0
66	20240913	175100	202546130	18500	18500	18500	18500	0
67	20240913	175000	202546130	18500	18500	18500	18500	0
68	20240913	174900	202546130	18500	18500	18500	18500	0
69	20240913	174800	202546130	18500	18500	18500	18500	0
70	20240913	174700	202546130	18500	18500	18500	18500	0
71	20240913	174600	202546130	18500	18500	18500	18500	0
72	20240913	174500	202546130	18500	18500	18500	18500	0
73	20240913	174400	202546130	18500	18500	18500	18500	0
74	20240913	174300	202546130	18500	18500	18500	18500	0
75	20240913	174200	202546130	18500	18500	18500	18500	0
76	20240913	174100	202546130	18500	18500	18500	18500	0
77	20240913	174000	202546130	18500	18500	18500	18500	0
78	20240913	173900	202546130	18500	18500	18500	18500	0
79	20240913	173800	202546130	18500	18500	18500	18500	0
80	20240913	173700	202546130	18500	18500	18500	18500	0
81	20240913	173600	202546130	18500	18500	18500	18500	0
82	20240913	173500	202546130	18500	18500	18500	18500	0
83	20240913	173400	202546130	18500	18500	18500	18500	0
84	20240913	173300	202546130	18500	18500	18500	18500	0
85	20240913	173200	202546130	18500	18500	18500	18500	0
86	20240913	173100	202546130	18500	18500	18500	18500	0
87	20240913	173000	202546130	18500	18500	18500	18500	0
88	20240913	172900	202546130	18500	18500	18500	18500	0
89	20240913	172800	202546130	18500	18500	18500	18500	0
90	20240913	172700	202546130	18500	18500	18500	18500	0
91	20240913	172600	202546130	18500	18500	18500	18500	0
92	20240913	172500	202546130	18500	18500	18500	18500	594
93	20240913	172400	202546130	18500	18500	18500	18500	0
94	20240913	172300	202546130	18500	18500	18500	18500	0
95	20240913	172200	202546130	18500	18500	18500	18500	0
96	20240913	172100	202546130	18500	18500	18500	18500	0
97	20240913	172000	202546130	18500	18500	18500	18500	0
98	20240913	171900	202546130	18500	18500	18500	18500	0
99	20240913	171800	202546130	18500	18500	18500	18500	0
100	20240913	171700	202546130	18500	18500	18500	18500	0
101	20240913	171600	202546130	18500	18500	18500	18500	0
102	20240913	171500	202546130	18500	18500	18500	18500	0
103	20240913	171400	202546130	18500	18500	18500	18500	0
104	20240913	171300	202546130	18500	18500	18500	18500	0
105	20240913	171200	202546130	18500	18500	18500	18500	0
106	20240913	171100	202546130	18500	18500	18500	18500	0
107	20240913	171000	202546130	18500	18500	18500	18500	0
108	20240913	170900	202546130	18500	18500	18500	18500	0
109	20240913	170800	202546130	18500	18500	18500	18500	0
110	20240913	170700	202546130	18500	18500	18500	18500	0
111	20240913	170600	202546130	18500	18500	18500	18500	0
112	20240913	170500	202546130	18500	18500	18500	18500	0
113	20240913	170400	202546130	18500	18500	18500	18500	0
114	20240913	170300	202546130	18500	18500	18500	18500	0
115	20240913	170200	202546130	18500	18500	18500	18500	0
116	20240913	170100	202546130	18500	18500	18500	18500	0
117	20240913	170000	202546130	18500	18500	18500	18500	0
118	20240913	165900	202546130	18500	18500	18500	18500	0
119	20240913	165800	202546130	18500	18500	18500	18500	0
120	20240913	165700	202546130	18500	18500	18500	18500	0
121	20240913	165600	202546130	18500	18500	18500	18500	0
122	20240913	165500	202546130	18500	18500	18500	18500	594
123	20240913	165400	202546130	18500	18500	18500	18500	0
124	20240913	165300	202546130	18500	18500	18500	18500	0
125	20240913	165200	202546130	18500	18500	18500	18500	0
126	20240913	165100	202546130	18500	18500	18500	18500	0
127	20240913	165000	202546130	18500	18500	18500	18500	0
128	20240913	164900	202546130	18500	18500	18500	18500	0
129	20240913	164800	202546130	18500	18500	18500	18500	0
130	20240913	164700	202546130	18500	18500	18500	18500	0
131	20240913	164600	202546130	18500	18500	18500	18500	0
132	20240913	164500	202546130	18500	18500	18500	18500	0
133	20240913	164400	202546130	18500	18500	18500	18500	0
134	20240913	164300	202546130	18500	18500	18500	18500	0
135	20240913	164200	202546130	18500	18500	18500	18500	0
136	20240913	164100	202546130	18500	18500	18500	18500	0
137	20240913	164000	202546130	18500	18500	18500	18500	0
138	20240913	163900	202546130	18500	18500	18500	18500	0
139	20240913	163800	202546130	18500	18500	18500	18500	0
140	20240913	163700	202546130	18500	18500	18500	18500	0
141	20240913	163600	202546130	18500	18500	18500	18500	0
142	20240913	163500	202546130	18500	18500	18500	18500	0
143	20240913	163400	202546130	18500	18500	18500	18500	0
144	20240913	163300	202546130	18500	18500	18500	18500	0
145	20240913	163200	202546130	18500	18500	18500	18500	0
146	20240913	163100	202546130	18500	18500	18500	18500	0
147	20240913	163000	202546130	18500	18500	18500	18500	0
148	20240913	162900	202546130	18500	18500	18500	18500	0
149	20240913	162800	202546130	18500	18500	18500	18500	0
150	20240913	162700	202546130	18500	18500	18500	18500	0
151	20240913	162600	202546130	18500	18500	18500	18500	0
152	20240913	162500	202546130	18500	18500	18500	18500	594
153	20240913	162400	202546130	18500	18500	18500	18500	0
154	20240913	162300	202546130	18500	18500	18500	18500	0
155	20240913	162200	202546130	18500	18500	18500	18500	0
156	20240913	162100	202546130	18500	18500	18500	18500	0
157	20240913	162000	202546130	18500	18500	18500	18500	0
158	20240913	161900	202546130	18500	18500	18500	18500	0
159	20240913	161800	202546130	18500	18500	18500	18500	0
160	20240913	161700	202546130	18500	18500	18500	18500	0
161	20240913	161600	202546130	18500	18500	18500	18500	0
162	20240913	161500	202546130	18500	18500	18500	18500	0
163	20240913	161400	202546130	18500	18500	18500	18500	0
164	20240913	161300	202546130	18500	18500	18500	18500	0
165	20240913	161200	202546130	18500	18500	18500	18500	0
166	20240913	161100	202546130	18500	18500	18500	18500	0
167	20240913	161000	202546130	18500	18500	18500	18500	0
168	20240913	160900	202546130	18500	18500	18500	18500	0
169	20240913	160800	202546130	18500	18500	18500	18500	0
170	20240913	160700	202546130	18500	18500	18500	18500	0
171	20240913	160600	202546130	18500	18500	18500	18500	0
172	20240913	160500	202546130	18500	18500	18500	18500	0
173	20240913	160400	202546130	18500	18500	18500	18500	0
174	20240913	160300	202546130	18500	18500	18500	18500	0
175	20240913	160200	202546130	18500	18500	18500	18500	0
176	20240913	160100	202546130	18500	18500	18500	18500	0
177	20240913	160000	202546130	18500	18500	18500	18500	0
178	20240913	155900	202546130	18500	18500	18500	18500	0
179	20240913	155800	202546130	18500	18500	18500	18500	0
180	20240913	155700	202546130	18500	18500	18500	18500	0
181	20240913	155600	202546130	18500	18500	18500	18500	0
182	20240913	155500	202546130	18500	18500	18500	18500	594
183	20240913	155400	202546130	18500	18500	18500	18500	0
184	20240913	155300	202546130	18500	18500	18500	18500	0
185	20240913	155200	202546130	18500	18500	18500	18500	0
186	20240913	155100	202546130	18500	18500	18500	18500	0
187	20240913	155000	202546130	18500	18500	18500	18500	0
188	20240913	154900	202546130	18500	18500	18500	18500	0
189	20240913	154800	202546130	18500	18500	18500	18500	0
190	20240913	154700	202546130	18500	18500	18500	18500	0
191	20240913	154600	202546130	18500	18500	18500	18500	0
192	20240913	154500	202546130	18500	18500	18500	18500	0
193	20240913	154400	202546130	18500	18500	18500	18500	0
194	20240913	154300	202546130	18500	18500	18500	18500	0
195	20240913	154200	202546130	18500	18500	18500	18500	0
196	20240913	154100	202546130	18500	18500	18500	18500	0
197	20240913	154000	202546130	18500	18500	18500	18500	0
198	20240913	153900	202546130	18500	18500	18500	18500	0
199	20240913	153800	202546130	18500	18500	18500	18500	0
200	20240913	153700	202546130	18500	18500	18500	18500	0
201	20240913	153600	202546130	18500	18500	18500	18500	0
202	20240913	153500	202546130	18500	18500	18500	18500	0
203	20240913	153400	202546130	18500	18500	18500	18500	0
204	20240913	153300	202546130	18500	18500	18500	18500	0
205	20240913	153200	202546130	18500	18500	18500	18500	0
206	20240913	153100	202546130	18500	18500	18500	18500	0
207	20240913	153000	202546130	18500	18500	18500	18500	594
208	20240913	152900	191557130	18490	18490	18490	18490	0
209	20240913	152800	191557130	18490	18490	18490	18490	0
210	20240913	152700	191557130	18490	18490	18490	18490	0
211	20240913	152600	191557130	18490	18490	18490	18490	0
212	20240913	152500	191557130	18490	18490	18490	18490	0
213	20240913	152400	191557130	18490	18490	18490	18490	0
214	20240913	152300	191557130	18490	18490	18490	18490	0
215	20240913	152200	191557130	18490	18490	18490	18490	0
216	20240913	152100	191557130	18490	18490	18490	18490	0
217	20240913	152000	191557130	18490	18490	18490	18490	0
218	20240913	151900	191557130	18490	18490	18490	18490	0
219	20240913	151800	191557130	18490	18410	18490	18410	12
220	20240913	151700	191336130	18400	18480	18480	18400	955
221	20240913	151600	173725500	18490	18490	18490	18490	20
222	20240913	151500	173355700	18500	18500	18500	18500	1
223	20240913	151400	173337200	18490	18490	18490	18490	1
224	20240913	151300	173318710	18470	18470	18470	18470	0
225	20240913	151200	173318710	18470	18470	18470	18470	0
226	20240913	151100	173318710	18470	18470	18470	18470	0
227	20240913	151000	173318710	18470	18470	18470	18470	0
228	20240913	150900	173318710	18470	18470	18470	18470	47
229	20240913	150800	172450620	18470	18500	18500	18470	103
230	20240913	150700	170545210	18500	18500	18500	18500	0
231	20240913	150600	170545210	18500	18500	18500	18500	0
232	20240913	150500	170545210	18500	18500	18500	18500	0
233	20240913	150400	170545210	18500	18500	18500	18500	0
234	20240913	150300	170545210	18500	18500	18500	18500	0
235	20240913	150200	170545210	18500	18500	18500	18500	0
236	20240913	150100	170545210	18500	18500	18500	18500	1
237	20240913	150000	170526710	18500	18500	18500	18500	2
238	20240913	145900	170489710	18460	18460	18460	18460	0
239	20240913	145800	170489710	18460	18460	18460	18460	0
240	20240913	145700	170489710	18460	18460	18460	18460	0
241	20240913	145600	170489710	18460	18460	18460	18460	0
242	20240913	145500	170489710	18460	18460	18460	18460	0
243	20240913	145400	170489710	18460	18460	18460	18460	0
244	20240913	145300	170489710	18460	18480	18480	18460	100
245	20240913	145200	168642670	18480	18480	18480	18480	1
246	20240913	145100	168624190	18500	18500	18500	18500	21
247	20240913	145000	168235690	18500	18500	18500	18500	0
248	20240913	144900	168235690	18500	18500	18500	18500	0
249	20240913	144800	168235690	18500	18500	18500	18500	1
250	20240913	144700	168217190	18500	18500	18500	18500	0
251	20240913	144600	168217190	18500	18500	18500	18500	0
252	20240913	144500	168217190	18500	18500	18500	18500	0
253	20240913	144400	168217190	18500	18500	18500	18500	0
254	20240913	144300	168217190	18500	18500	18500	18500	1
255	20240913	144200	168198690	18500	18500	18500	18500	0
256	20240913	144100	168198690	18500	18500	18500	18500	0
257	20240913	144000	168198690	18500	18500	18500	18500	0
258	20240913	143900	168198690	18500	18500	18500	18500	0
259	20240913	143800	168198690	18500	18500	18500	18500	0
260	20240913	143700	168198690	18500	18500	18500	18500	0
261	20240913	143600	168198690	18500	18500	18500	18500	0
262	20240913	143500	168198690	18500	18500	18500	18500	0
263	20240913	143400	168198690	18500	18500	18500	18500	1
264	20240913	143300	168180190	18500	18500	18500	18500	0
265	20240913	143200	168180190	18500	18500	18500	18500	0
266	20240913	143100	168180190	18500	18500	18500	18500	0
267	20240913	143000	168180190	18500	18500	18500	18500	1
268	20240913	142900	168161690	18480	18490	18490	18480	41
269	20240913	142800	167403710	18490	18500	18510	18490	35
270	20240913	142700	166756050	18510	18510	18510	18510	0
271	20240913	142600	166756050	18510	18510	18510	18510	0
272	20240913	142500	166756050	18510	18510	18510	18510	0
273	20240913	142400	166756050	18510	18510	18510	18510	0
274	20240913	142300	166756050	18510	18510	18510	18510	0
275	20240913	142200	166756050	18510	18510	18510	18510	0
276	20240913	142100	166756050	18510	18510	18510	18510	1
277	20240913	142000	166737540	18510	18510	18510	18510	0
278	20240913	141900	166737540	18510	18510	18510	18510	0
279	20240913	141800	166737540	18510	18510	18510	18510	0
280	20240913	141700	166737540	18510	18510	18510	18510	0
281	20240913	141600	166737540	18510	18510	18510	18510	0
282	20240913	141500	166737540	18510	18510	18510	18510	0
283	20240913	141400	166737540	18510	18510	18510	18510	1
284	20240913	141300	166719030	18520	18520	18520	18520	0
285	20240913	141200	166719030	18520	18520	18520	18520	0
286	20240913	141100	166719030	18520	18520	18520	18520	0
287	20240913	141000	166719030	18520	18520	18520	18520	0
288	20240913	140900	166719030	18520	18520	18520	18520	0
289	20240913	140800	166719030	18520	18520	18520	18520	0
290	20240913	140700	166719030	18520	18520	18520	18520	1
291	20240913	140600	166700510	18470	18470	18470	18470	2
292	20240913	140500	166663570	18520	18520	18520	18520	0
293	20240913	140400	166663570	18520	18520	18520	18520	0
294	20240913	140300	166663570	18520	18520	18520	18520	0
295	20240913	140200	166663570	18520	18520	18520	18520	0
296	20240913	140100	166663570	18520	18520	18520	18520	0
297	20240913	140000	166663570	18520	18520	18520	18520	1
298	20240913	135900	166645050	18470	18470	18470	18470	50
299	20240913	135800	165721550	18500	18500	18500	18500	0
300	20240913	135700	165721550	18500	18500	18500	18500	0
301	20240913	135600	165721550	18500	18500	18500	18500	0
302	20240913	135500	165721550	18500	18500	18500	18500	0
303	20240913	135400	165721550	18500	18500	18500	18500	1
304	20240913	135300	165703050	18500	18500	18500	18500	0
305	20240913	135200	165703050	18500	18520	18520	18470	198
306	20240913	135100	162037390	18470	18480	18520	18470	360
307	20240913	135000	155375590	18470	18470	18470	18470	3
308	20240913	134900	155320180	18480	18480	18480	18480	0
309	20240913	134800	155320180	18480	18480	18480	18480	0
310	20240913	134700	155320180	18480	18480	18480	18480	0
311	20240913	134600	155320180	18480	18480	18480	18480	0
312	20240913	134500	155320180	18480	18510	18510	18480	87
313	20240913	134400	153712390	18480	18480	18480	18480	0
314	20240913	134300	153712390	18480	18480	18480	18480	0
315	20240913	134200	153712390	18480	18520	18520	18480	2
316	20240913	134100	153675390	18520	18520	18520	18520	0
317	20240913	134000	153675390	18520	18520	18520	18520	1
318	20240913	133900	153656870	18520	18520	18520	18520	0
319	20240913	133800	153656870	18520	18520	18520	18520	0
320	20240913	133700	153656870	18520	18520	18520	18520	1
321	20240913	133600	153638350	18480	18480	18480	18480	0
322	20240913	133500	153638350	18480	18480	18480	18480	0
323	20240913	133400	153638350	18480	18490	18490	18480	27
324	20240913	133300	153139230	18520	18520	18520	18520	0
325	20240913	133200	153139230	18520	18520	18520	18520	0
326	20240913	133100	153139230	18520	18520	18520	18520	0
327	20240913	133000	153139230	18520	18520	18520	18520	0
328	20240913	132900	153139230	18520	18520	18520	18520	0
329	20240913	132800	153139230	18520	18520	18520	18520	1
330	20240913	132700	153120710	18520	18520	18520	18520	1
331	20240913	132600	153102190	18530	18530	18530	18530	0
332	20240913	132500	153102190	18530	18530	18530	18530	0
333	20240913	132400	153102190	18530	18530	18530	18530	0
334	20240913	132300	153102190	18530	18530	18530	18530	0
335	20240913	132200	153102190	18530	18530	18530	18530	0
336	20240913	132100	153102190	18530	18530	18530	18530	0
337	20240913	132000	153102190	18530	18530	18530	18530	0
338	20240913	131900	153102190	18530	18530	18530	18530	1
339	20240913	131800	153083660	18530	18530	18530	18530	0
340	20240913	131700	153083660	18530	18530	18530	18530	0
341	20240913	131600	153083660	18530	18500	18530	18490	3
342	20240913	131500	153028140	18500	18500	18500	18500	42
343	20240913	131400	152251140	18500	18500	18500	18500	20
344	20240913	131300	151881140	18500	18500	18500	18500	2
345	20240913	131200	151844140	18500	18500	18500	18500	0
346	20240913	131100	151844140	18500	18500	18500	18500	0
347	20240913	131000	151844140	18500	18500	18500	18500	0
348	20240913	130900	151844140	18500	18500	18500	18500	0
349	20240913	130800	151844140	18500	18500	18500	18500	0
350	20240913	130700	151844140	18500	18500	18500	18500	0
351	20240913	130600	151844140	18500	18500	18500	18500	0
352	20240913	130500	151844140	18500	18500	18500	18500	0
353	20240913	130400	151844140	18500	18500	18500	18500	0
354	20240913	130300	151844140	18500	18500	18500	18500	0
355	20240913	130200	151844140	18500	18500	18500	18500	0
356	20240913	130100	151844140	18500	18500	18500	18500	0
357	20240913	130000	151844140	18500	18530	18530	18500	3
358	20240913	125900	151788580	18500	18500	18500	18500	0
359	20240913	125800	151788580	18500	18500	18500	18500	0
360	20240913	125700	151788580	18500	18500	18500	18500	0
361	20240913	125600	151788580	18500	18500	18500	18500	0
362	20240913	125500	151788580	18500	18500	18500	18500	1
363	20240913	125400	151770080	18530	18530	18530	18530	0
364	20240913	125300	151770080	18530	18530	18530	18530	0
365	20240913	125200	151770080	18530	18530	18530	18530	0
366	20240913	125100	151770080	18530	18530	18530	18530	0
367	20240913	125000	151770080	18530	18530	18530	18530	0
368	20240913	124900	151770080	18530	18530	18530	18530	0
369	20240913	124800	151770080	18530	18530	18530	18530	1
370	20240913	124700	151751550	18490	18490	18490	18490	100
371	20240913	124600	149902550	18490	18490	18490	18490	0
372	20240913	124500	149902550	18490	18490	18490	18490	5
373	20240913	124400	149810100	18490	18490	18490	18490	0
374	20240913	124300	149810100	18490	18490	18490	18490	17
375	20240913	124200	149495770	18500	18500	18500	18500	0
376	20240913	124100	149495770	18500	18500	18500	18500	11
377	20240913	124000	149292270	18500	18500	18500	18500	17
378	20240913	123900	148977770	18500	18500	18500	18500	0
379	20240913	123800	148977770	18500	18500	18500	18500	0
380	20240913	123700	148977770	18500	18500	18500	18500	0
381	20240913	123600	148977770	18500	18500	18500	18500	0
382	20240913	123500	148977770	18500	18500	18500	18500	0
383	20240913	123400	148977770	18500	18500	18500	18500	0
384	20240913	123300	148977770	18500	18500	18500	18500	0
385	20240913	123200	148977770	18500	18500	18500	18500	1
386	20240913	123100	148959270	18490	18490	18490	18490	200
387	20240913	123000	145261270	18500	18500	18500	18500	0
388	20240913	122900	145261270	18500	18500	18500	18500	0
389	20240913	122800	145261270	18500	18500	18500	18500	5
390	20240913	122700	145168770	18500	18500	18500	18500	0
391	20240913	122600	145168770	18500	18500	18500	18500	0
392	20240913	122500	145168770	18500	18500	18500	18500	0
393	20240913	122400	145168770	18500	18500	18500	18500	0
394	20240913	122300	145168770	18500	18500	18500	18500	0
395	20240913	122200	145168770	18500	18500	18500	18500	0
396	20240913	122100	145168770	18500	18500	18500	18500	0
397	20240913	122000	145168770	18500	18500	18500	18500	0
398	20240913	121900	145168770	18500	18500	18500	18500	0
399	20240913	121800	145168770	18500	18500	18500	18500	0
400	20240913	121700	145168770	18500	18500	18500	18500	0
401	20240913	121600	145168770	18500	18500	18500	18500	0
402	20240913	121500	145168770	18500	18500	18500	18500	0
403	20240913	121400	145168770	18500	18500	18500	18500	1
404	20240913	121300	145150270	18490	18490	18490	18490	0
405	20240913	121200	145150270	18490	18490	18490	18490	0
406	20240913	121100	145150270	18490	18490	18490	18490	22
407	20240913	121000	144743490	18490	18490	18490	18490	105
408	20240913	120900	142802040	18500	18500	18500	18500	0
409	20240913	120800	142802040	18500	18500	18500	18500	3
410	20240913	120700	142746540	18500	18500	18500	18500	0
411	20240913	120600	142746540	18500	18500	18500	18500	0
412	20240913	120500	142746540	18500	18500	18500	18500	7
413	20240913	120400	142617040	18500	18500	18500	18500	0
414	20240913	120300	142617040	18500	18500	18500	18500	5
415	20240913	120200	142524540	18500	18500	18500	18500	0
416	20240913	120100	142524540	18500	18500	18500	18500	0
417	20240913	120000	142524540	18500	18500	18500	18500	0
418	20240913	115900	142524540	18500	18500	18500	18500	0
419	20240913	115800	142524540	18500	18500	18500	18500	78
420	20240913	115700	141081540	18500	18500	18500	18500	0
421	20240913	115600	141081540	18500	18500	18500	18500	0
422	20240913	115500	141081540	18500	18500	18500	18500	24
423	20240913	115400	140637540	18500	18500	18500	18500	0
424	20240913	115300	140637540	18500	18500	18500	18500	0
425	20240913	115200	140637540	18500	18500	18500	18500	0
426	20240913	115100	140637540	18500	18500	18500	18500	0
427	20240913	115000	140637540	18500	18500	18500	18500	2
428	20240913	114900	140600540	18490	18490	18490	18490	0
429	20240913	114800	140600540	18490	18490	18490	18490	0
430	20240913	114700	140600540	18490	18490	18490	18490	1
431	20240913	114600	140582050	18490	18490	18490	18490	0
432	20240913	114500	140582050	18490	18490	18490	18490	0
433	20240913	114400	140582050	18490	18490	18490	18490	0
434	20240913	114300	140582050	18490	18500	18530	18490	544
435	20240913	114200	130503290	18530	18530	18530	18530	0
436	20240913	114100	130503290	18530	18520	18530	18520	186
437	20240913	114000	127056750	18520	18520	18520	18520	6
438	20240913	113900	126945630	18520	18520	18520	18520	0
439	20240913	113800	126945630	18520	18520	18520	18520	0
440	20240913	113700	126945630	18520	18520	18520	18520	0
441	20240913	113600	126945630	18520	18520	18520	18520	0
442	20240913	113500	126945630	18520	18520	18520	18520	0
443	20240913	113400	126945630	18520	18520	18520	18520	0
444	20240913	113300	126945630	18520	18520	18520	18520	0
445	20240913	113200	126945630	18520	18520	18520	18520	96
446	20240913	113100	125167710	18520	18520	18520	18520	0
447	20240913	113000	125167710	18520	18520	18520	18520	5
448	20240913	112900	125075110	18530	18530	18530	18530	0
449	20240913	112800	125075110	18530	18530	18530	18530	0
450	20240913	112700	125075110	18530	18530	18530	18530	0
451	20240913	112600	125075110	18530	18530	18530	18530	0
452	20240913	112500	125075110	18530	18530	18530	18530	0
453	20240913	112400	125075110	18530	18530	18530	18530	0
454	20240913	112300	125075110	18530	18530	18530	18530	0
455	20240913	112200	125075110	18530	18530	18530	18530	10
456	20240913	112100	124889810	18530	18530	18530	18530	0
457	20240913	112000	124889810	18530	18530	18530	18530	0
458	20240913	111900	124889810	18530	18530	18530	18530	0
459	20240913	111800	124889810	18530	18530	18530	18530	0
460	20240913	111700	124889810	18530	18530	18530	18530	0
461	20240913	111600	124889810	18530	18530	18530	18530	0
462	20240913	111500	124889810	18530	18530	18530	18530	0
463	20240913	111400	124889810	18530	18530	18530	18530	0
464	20240913	111300	124889810	18530	18530	18530	18530	0
465	20240913	111200	124889810	18530	18530	18530	18530	0
466	20240913	111100	124889810	18530	18530	18530	18530	10
467	20240913	111000	124704510	18530	18530	18530	18530	0
468	20240913	110900	124704510	18530	18530	18530	18530	1
469	20240913	110800	124685980	18480	18500	18500	18480	28
470	20240913	110700	124168500	18530	18530	18530	18530	0
471	20240913	110600	124168500	18530	18530	18530	18530	0
472	20240913	110500	124168500	18530	18530	18530	18530	0
473	20240913	110400	124168500	18530	18530	18530	18530	0
474	20240913	110300	124168500	18530	18530	18530	18530	0
475	20240913	110200	124168500	18530	18530	18530	18530	0
476	20240913	110100	124168500	18530	18530	18530	18530	0
477	20240913	110000	124168500	18530	18530	18530	18530	0
478	20240913	105900	124168500	18530	18530	18530	18530	0
479	20240913	105800	124168500	18530	18530	18530	18530	0
480	20240913	105700	124168500	18530	18530	18530	18530	0
481	20240913	105600	124168500	18530	18530	18530	18530	0
482	20240913	105500	124168500	18530	18530	18530	18530	0
483	20240913	105400	124168500	18530	18530	18530	18530	0
484	20240913	105300	124168500	18530	18530	18530	18530	0
485	20240913	105200	124168500	18530	18530	18530	18530	0
486	20240913	105100	124168500	18530	18530	18530	18530	1
487	20240913	105000	124149970	18480	18480	18480	18480	0
488	20240913	104900	124149970	18480	18480	18480	18480	0
489	20240913	104800	124149970	18480	18480	18480	18480	0
490	20240913	104700	124149970	18480	18480	18480	18480	0
491	20240913	104600	124149970	18480	18480	18480	18480	0
492	20240913	104500	124149970	18480	18480	18480	18480	0
493	20240913	104400	124149970	18480	18480	18480	18480	0
494	20240913	104300	124149970	18480	18540	18540	18480	3
495	20240913	104200	124094470	18480	18480	18480	18480	0
496	20240913	104100	124094470	18480	18480	18480	18480	0
497	20240913	104000	124094470	18480	18480	18480	18480	0
498	20240913	103900	124094470	18480	18480	18480	18480	0
499	20240913	103800	124094470	18480	18480	18480	18480	0
500	20240913	103700	124094470	18480	18480	18480	18480	0
501	20240913	103600	124094470	18480	18480	18480	18480	17
502	20240913	103500	123780310	18470	18470	18470	18470	0
503	20240913	103400	123780310	18470	18470	18470	18470	0
504	20240913	103300	123780310	18470	18470	18470	18470	0
505	20240913	103200	123780310	18470	18470	18470	18470	4
506	20240913	103100	123706430	18460	18460	18460	18460	0
507	20240913	103000	123706430	18460	18460	18460	18460	0
508	20240913	102900	123706430	18460	18460	18460	18460	0
509	20240913	102800	123706430	18460	18460	18460	18460	0
510	20240913	102700	123706430	18460	18460	18460	18460	16
511	20240913	102600	123411070	18460	18460	18460	18460	0
512	20240913	102500	123411070	18460	18460	18460	18460	0
513	20240913	102400	123411070	18460	18460	18460	18460	0
514	20240913	102300	123411070	18460	18460	18460	18460	0
515	20240913	102200	123411070	18460	18460	18460	18460	0
516	20240913	102100	123411070	18460	18460	18460	18460	21
517	20240913	102000	123023410	18550	18550	18550	18550	0
518	20240913	101900	123023410	18550	18550	18550	18550	0
519	20240913	101800	123023410	18550	18550	18550	18550	1
520	20240913	101700	123004860	18460	18460	18460	18460	4
521	20240913	101600	122931020	18480	18480	18480	18460	9
522	20240913	101500	122764760	18560	18560	18560	18560	0
523	20240913	101400	122764760	18560	18560	18560	18560	12
524	20240913	101300	122542040	18560	18560	18560	18560	0
525	20240913	101200	122542040	18560	18560	18560	18560	0
526	20240913	101100	122542040	18560	18560	18560	18560	2
527	20240913	101000	122504920	18560	18560	18560	18560	0
528	20240913	100900	122504920	18560	18560	18560	18560	0
529	20240913	100800	122504920	18560	18560	18560	18560	0
530	20240913	100700	122504920	18560	18560	18560	18560	0
531	20240913	100600	122504920	18560	18560	18560	18560	0
532	20240913	100500	122504920	18560	18560	18560	18560	1
533	20240913	100400	122486360	18560	18560	18560	18560	0
534	20240913	100300	122486360	18560	18560	18560	18560	2
535	20240913	100200	122449240	18460	18470	18470	18460	500
536	20240913	100100	113219200	18480	18480	18480	18480	101
537	20240913	100000	111352720	18480	18570	18570	18480	14
538	20240913	095900	111093900	18570	18500	18570	18500	370
539	20240913	095800	104231620	18500	18500	18500	18500	107
540	20240913	095700	102252120	18560	18560	18560	18560	50
541	20240913	095600	101324120	18560	18560	18560	18560	0
542	20240913	095500	101324120	18560	18560	18560	18560	0
543	20240913	095400	101324120	18560	18560	18560	18560	0
544	20240913	095300	101324120	18560	18560	18560	18560	0
545	20240913	095200	101324120	18560	18560	18560	18560	0
546	20240913	095100	101324120	18560	18560	18560	18560	0
547	20240913	095000	101324120	18560	18560	18560	18560	0
548	20240913	094900	101324120	18560	18560	18560	18560	1
549	20240913	094800	101305560	18500	18500	18500	18500	0
550	20240913	094700	101305560	18500	18500	18500	18500	23
551	20240913	094600	100880060	18560	18560	18560	18560	0
552	20240913	094500	100880060	18560	18560	18560	18560	0
553	20240913	094400	100880060	18560	18560	18560	18560	0
554	20240913	094300	100880060	18560	18560	18560	18560	0
555	20240913	094200	100880060	18560	18500	18560	18500	116
556	20240913	094100	98733700	18560	18560	18560	18560	0
557	20240913	094000	98733700	18560	18560	18560	18560	5
558	20240913	093900	98640900	18560	18560	18560	18560	0
559	20240913	093800	98640900	18560	18560	18560	18560	0
560	20240913	093700	98640900	18560	18560	18560	18560	0
561	20240913	093600	98640900	18560	18570	18570	18500	47
562	20240913	093500	97771130	18570	18570	18570	18570	1
563	20240913	093400	97752560	18570	18570	18570	18570	1
564	20240913	093300	97733990	18570	18510	18570	18500	278
565	20240913	093200	92589940	18570	18570	18570	18510	110
566	20240913	093100	90552210	18570	18570	18570	18570	26
567	20240913	093000	90069390	18570	18560	18570	18560	100
568	20240913	092900	88212690	18570	18570	18570	18570	0
569	20240913	092800	88212690	18570	18570	18570	18570	5
570	20240913	092700	88119840	18580	18580	18580	18580	0
571	20240913	092600	88119840	18580	18580	18580	18580	4
572	20240913	092500	88045520	18580	18580	18580	18580	0
573	20240913	092400	88045520	18580	18540	18580	18540	767
574	20240913	092300	73825240	18540	18540	18540	18540	0
575	20240913	092200	73825240	18540	18570	18570	18540	6
576	20240913	092100	73713940	18580	18580	18580	18580	2
577	20240913	092000	73676780	18580	18580	18580	18580	329
578	20240913	091900	67563960	18590	18590	18590	18590	0
579	20240913	091800	67563960	18590	18540	18590	18540	1421
580	20240913	091700	41189270	18560	18560	18560	18560	0
581	20240913	091600	41189270	18560	18560	18560	18560	194
582	20240913	091500	37588630	18500	18500	18500	18500	23
583	20240913	091400	37163130	18500	18560	18570	18500	8
584	20240913	091300	37014940	18500	18500	18500	18500	0
585	20240913	091200	37014940	18500	18500	18500	18500	30
586	20240913	091100	36459940	18500	18570	18580	18500	45
587	20240913	091000	35625620	18580	18520	18580	18520	1145
588	20240913	090900	14378250	18500	18530	18530	18430	78
589	20240913	090800	12936870	18530	18520	18530	18520	232
590	20240913	090700	8639810	18430	18430	18430	18430	0
591	20240913	090600	8639810	18430	18430	18430	18430	45
592	20240913	090500	7810460	18400	18400	18400	18400	19
593	20240913	090400	7460860	18530	18530	18530	18530	8
594	20240913	090300	7312620	18550	18550	18550	18550	1
595	20240913	090200	7294070	18550	18550	18550	18550	1
596	20240913	090100	7275520	18560	18560	18560	18560	0
597	20240913	090000	7275520	18560	18560	18560	18560	392