KissMeData/219130/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	203800	502360740	18700	18700	18700	18700	333
3	20240909	203700	502360740	18700	18700	18700	18700	0
4	20240909	203600	502360740	18700	18700	18700	18700	0
5	20240909	203500	502360740	18700	18700	18700	18700	0
6	20240909	203400	502360740	18700	18700	18700	18700	0
7	20240909	203300	502360740	18700	18700	18700	18700	0
8	20240909	203200	502360740	18700	18700	18700	18700	0
9	20240909	203100	502360740	18700	18700	18700	18700	0
10	20240909	203000	502360740	18700	18700	18700	18700	0
11	20240909	202900	502360740	18700	18700	18700	18700	0
12	20240909	202800	502360740	18700	18700	18700	18700	0
13	20240909	202700	502360740	18700	18700	18700	18700	0
14	20240909	202600	502360740	18700	18700	18700	18700	0
15	20240909	202500	502360740	18700	18700	18700	18700	0
16	20240909	202400	502360740	18700	18700	18700	18700	0
17	20240909	202300	502360740	18700	18700	18700	18700	0
18	20240909	202200	502360740	18700	18700	18700	18700	0
19	20240909	202100	502360740	18700	18700	18700	18700	0
20	20240909	202000	502360740	18700	18700	18700	18700	0
21	20240909	201900	502360740	18700	18700	18700	18700	0
22	20240909	201800	502360740	18700	18700	18700	18700	0
23	20240909	201700	502360740	18700	18700	18700	18700	0
24	20240909	201600	502360740	18700	18700	18700	18700	0
25	20240909	201500	502360740	18700	18700	18700	18700	0
26	20240909	201400	502360740	18700	18700	18700	18700	0
27	20240909	201300	502360740	18700	18700	18700	18700	0
28	20240909	201200	502360740	18700	18700	18700	18700	0
29	20240909	201100	502360740	18700	18700	18700	18700	0
30	20240909	201000	502360740	18700	18700	18700	18700	0
31	20240909	200900	502360740	18700	18700	18700	18700	0
32	20240909	200800	502360740	18700	18700	18700	18700	333
33	20240909	200700	502360740	18700	18700	18700	18700	0
34	20240909	200600	502360740	18700	18700	18700	18700	0
35	20240909	200500	502360740	18700	18700	18700	18700	0
36	20240909	200400	502360740	18700	18700	18700	18700	0
37	20240909	200300	502360740	18700	18700	18700	18700	0
38	20240909	200200	502360740	18700	18700	18700	18700	0
39	20240909	200100	502360740	18700	18700	18700	18700	0
40	20240909	200000	502360740	18700	18700	18700	18700	0
41	20240909	195900	502360740	18700	18700	18700	18700	0
42	20240909	195800	502360740	18700	18700	18700	18700	0
43	20240909	195700	502360740	18700	18700	18700	18700	0
44	20240909	195600	502360740	18700	18700	18700	18700	0
45	20240909	195500	502360740	18700	18700	18700	18700	0
46	20240909	195400	502360740	18700	18700	18700	18700	0
47	20240909	195300	502360740	18700	18700	18700	18700	0
48	20240909	195200	502360740	18700	18700	18700	18700	0
49	20240909	195100	502360740	18700	18700	18700	18700	0
50	20240909	195000	502360740	18700	18700	18700	18700	0
51	20240909	194900	502360740	18700	18700	18700	18700	0
52	20240909	194800	502360740	18700	18700	18700	18700	0
53	20240909	194700	502360740	18700	18700	18700	18700	0
54	20240909	194600	502360740	18700	18700	18700	18700	0
55	20240909	194500	502360740	18700	18700	18700	18700	0
56	20240909	194400	502360740	18700	18700	18700	18700	0
57	20240909	194300	502360740	18700	18700	18700	18700	0
58	20240909	194200	502360740	18700	18700	18700	18700	0
59	20240909	194100	502360740	18700	18700	18700	18700	0
60	20240909	194000	502360740	18700	18700	18700	18700	0
61	20240909	193900	502360740	18700	18700	18700	18700	0
62	20240909	193800	502360740	18700	18700	18700	18700	333
63	20240909	193700	502360740	18700	18700	18700	18700	0
64	20240909	193600	502360740	18700	18700	18700	18700	0
65	20240909	193500	502360740	18700	18700	18700	18700	0
66	20240909	193400	502360740	18700	18700	18700	18700	0
67	20240909	193300	502360740	18700	18700	18700	18700	0
68	20240909	193200	502360740	18700	18700	18700	18700	0
69	20240909	193100	502360740	18700	18700	18700	18700	0
70	20240909	193000	502360740	18700	18700	18700	18700	0
71	20240909	192900	502360740	18700	18700	18700	18700	0
72	20240909	192800	502360740	18700	18700	18700	18700	0
73	20240909	192700	502360740	18700	18700	18700	18700	0
74	20240909	192600	502360740	18700	18700	18700	18700	0
75	20240909	192500	502360740	18700	18700	18700	18700	0
76	20240909	192400	502360740	18700	18700	18700	18700	0
77	20240909	192300	502360740	18700	18700	18700	18700	0
78	20240909	192200	502360740	18700	18700	18700	18700	0
79	20240909	192100	502360740	18700	18700	18700	18700	0
80	20240909	192000	502360740	18700	18700	18700	18700	0
81	20240909	191900	502360740	18700	18700	18700	18700	0
82	20240909	191800	502360740	18700	18700	18700	18700	0
83	20240909	191700	502360740	18700	18700	18700	18700	0
84	20240909	191600	502360740	18700	18700	18700	18700	0
85	20240909	191500	502360740	18700	18700	18700	18700	0
86	20240909	191400	502360740	18700	18700	18700	18700	0
87	20240909	191300	502360740	18700	18700	18700	18700	0
88	20240909	191200	502360740	18700	18700	18700	18700	0
89	20240909	191100	502360740	18700	18700	18700	18700	0
90	20240909	191000	502360740	18700	18700	18700	18700	0
91	20240909	190900	502360740	18700	18700	18700	18700	0
92	20240909	190800	502360740	18700	18700	18700	18700	333
93	20240909	190700	502360740	18700	18700	18700	18700	0
94	20240909	190600	502360740	18700	18700	18700	18700	0
95	20240909	190500	502360740	18700	18700	18700	18700	0
96	20240909	190400	502360740	18700	18700	18700	18700	0
97	20240909	190300	502360740	18700	18700	18700	18700	0
98	20240909	190200	502360740	18700	18700	18700	18700	0
99	20240909	190100	502360740	18700	18700	18700	18700	0
100	20240909	190000	502360740	18700	18700	18700	18700	0
101	20240909	185900	502360740	18700	18700	18700	18700	0
102	20240909	185800	502360740	18700	18700	18700	18700	0
103	20240909	185700	502360740	18700	18700	18700	18700	0
104	20240909	185600	502360740	18700	18700	18700	18700	0
105	20240909	185500	502360740	18700	18700	18700	18700	0
106	20240909	185400	502360740	18700	18700	18700	18700	0
107	20240909	185300	502360740	18700	18700	18700	18700	0
108	20240909	185200	502360740	18700	18700	18700	18700	0
109	20240909	185100	502360740	18700	18700	18700	18700	0
110	20240909	185000	502360740	18700	18700	18700	18700	0
111	20240909	184900	502360740	18700	18700	18700	18700	0
112	20240909	184800	502360740	18700	18700	18700	18700	0
113	20240909	184700	502360740	18700	18700	18700	18700	0
114	20240909	184600	502360740	18700	18700	18700	18700	0
115	20240909	184500	502360740	18700	18700	18700	18700	0
116	20240909	184400	502360740	18700	18700	18700	18700	0
117	20240909	184300	502360740	18700	18700	18700	18700	0
118	20240909	184200	502360740	18700	18700	18700	18700	0
119	20240909	184100	502360740	18700	18700	18700	18700	0
120	20240909	184000	502360740	18700	18700	18700	18700	0
121	20240909	183900	502360740	18700	18700	18700	18700	0
122	20240909	183800	502360740	18700	18700	18700	18700	333
123	20240909	183700	502360740	18700	18700	18700	18700	0
124	20240909	183600	502360740	18700	18700	18700	18700	0
125	20240909	183500	502360740	18700	18700	18700	18700	0
126	20240909	183400	502360740	18700	18700	18700	18700	0
127	20240909	183300	502360740	18700	18700	18700	18700	0
128	20240909	183200	502360740	18700	18700	18700	18700	0
129	20240909	183100	502360740	18700	18700	18700	18700	0
130	20240909	183000	502360740	18700	18700	18700	18700	0
131	20240909	182900	502360740	18700	18700	18700	18700	0
132	20240909	182800	502360740	18700	18700	18700	18700	0
133	20240909	182700	502360740	18700	18700	18700	18700	0
134	20240909	182600	502360740	18700	18700	18700	18700	0
135	20240909	182500	502360740	18700	18700	18700	18700	0
136	20240909	182400	502360740	18700	18700	18700	18700	0
137	20240909	182300	502360740	18700	18700	18700	18700	0
138	20240909	182200	502360740	18700	18700	18700	18700	0
139	20240909	182100	502360740	18700	18700	18700	18700	0
140	20240909	182000	502360740	18700	18700	18700	18700	0
141	20240909	181900	502360740	18700	18700	18700	18700	0
142	20240909	181800	502360740	18700	18700	18700	18700	0
143	20240909	181700	502360740	18700	18700	18700	18700	0
144	20240909	181600	502360740	18700	18700	18700	18700	0
145	20240909	181500	502360740	18700	18700	18700	18700	0
146	20240909	181400	502360740	18700	18700	18700	18700	0
147	20240909	181300	502360740	18700	18700	18700	18700	0
148	20240909	181200	502360740	18700	18700	18700	18700	0
149	20240909	181100	502360740	18700	18700	18700	18700	0
150	20240909	181000	502360740	18700	18700	18700	18700	0
151	20240909	180900	502360740	18700	18700	18700	18700	0
152	20240909	180800	502360740	18700	18700	18700	18700	333
153	20240909	180700	502360740	18700	18700	18700	18700	0
154	20240909	180600	502360740	18700	18700	18700	18700	0
155	20240909	180500	502360740	18700	18700	18700	18700	0
156	20240909	180400	502360740	18700	18700	18700	18700	0
157	20240909	180300	502360740	18700	18700	18700	18700	0
158	20240909	180200	502360740	18700	18700	18700	18700	0
159	20240909	180100	502360740	18700	18700	18700	18700	0
160	20240909	180000	502360740	18700	18700	18700	18700	0
161	20240909	175900	502360740	18700	18700	18700	18700	0
162	20240909	175800	502360740	18700	18700	18700	18700	0
163	20240909	175700	502360740	18700	18700	18700	18700	0
164	20240909	175600	502360740	18700	18700	18700	18700	0
165	20240909	175500	502360740	18700	18700	18700	18700	0
166	20240909	175400	502360740	18700	18700	18700	18700	0
167	20240909	175300	502360740	18700	18700	18700	18700	0
168	20240909	175200	502360740	18700	18700	18700	18700	0
169	20240909	175100	502360740	18700	18700	18700	18700	0
170	20240909	175000	502360740	18700	18700	18700	18700	0
171	20240909	174900	502360740	18700	18700	18700	18700	0
172	20240909	174800	502360740	18700	18700	18700	18700	0
173	20240909	174700	502360740	18700	18700	18700	18700	0
174	20240909	174600	502360740	18700	18700	18700	18700	0
175	20240909	174500	502360740	18700	18700	18700	18700	0
176	20240909	174400	502360740	18700	18700	18700	18700	0
177	20240909	174300	502360740	18700	18700	18700	18700	0
178	20240909	174200	502360740	18700	18700	18700	18700	0
179	20240909	174100	502360740	18700	18700	18700	18700	0
180	20240909	174000	502360740	18700	18700	18700	18700	0
181	20240909	173900	502360740	18700	18700	18700	18700	0
182	20240909	173800	502360740	18700	18700	18700	18700	333
183	20240909	173700	502360740	18700	18700	18700	18700	0
184	20240909	173600	502360740	18700	18700	18700	18700	0
185	20240909	173500	502360740	18700	18700	18700	18700	0
186	20240909	173400	502360740	18700	18700	18700	18700	0
187	20240909	173300	502360740	18700	18700	18700	18700	0
188	20240909	173200	502360740	18700	18700	18700	18700	0
189	20240909	173100	502360740	18700	18700	18700	18700	0
190	20240909	173000	502360740	18700	18700	18700	18700	0
191	20240909	172900	502360740	18700	18700	18700	18700	0
192	20240909	172800	502360740	18700	18700	18700	18700	0
193	20240909	172700	502360740	18700	18700	18700	18700	0
194	20240909	172600	502360740	18700	18700	18700	18700	0
195	20240909	172500	502360740	18700	18700	18700	18700	0
196	20240909	172400	502360740	18700	18700	18700	18700	0
197	20240909	172300	502360740	18700	18700	18700	18700	0
198	20240909	172200	502360740	18700	18700	18700	18700	0
199	20240909	172100	502360740	18700	18700	18700	18700	0
200	20240909	172000	502360740	18700	18700	18700	18700	0
201	20240909	171900	502360740	18700	18700	18700	18700	0
202	20240909	171800	502360740	18700	18700	18700	18700	0
203	20240909	171700	502360740	18700	18700	18700	18700	0
204	20240909	171600	502360740	18700	18700	18700	18700	0
205	20240909	171500	502360740	18700	18700	18700	18700	0
206	20240909	171400	502360740	18700	18700	18700	18700	0
207	20240909	171300	502360740	18700	18700	18700	18700	0
208	20240909	171200	502360740	18700	18700	18700	18700	0
209	20240909	171100	502360740	18700	18700	18700	18700	0
210	20240909	171000	502360740	18700	18700	18700	18700	0
211	20240909	170900	502360740	18700	18700	18700	18700	0
212	20240909	170800	502360740	18700	18700	18700	18700	333
213	20240909	170700	502360740	18700	18700	18700	18700	0
214	20240909	170600	502360740	18700	18700	18700	18700	0
215	20240909	170500	502360740	18700	18700	18700	18700	0
216	20240909	170400	502360740	18700	18700	18700	18700	0
217	20240909	170300	502360740	18700	18700	18700	18700	0
218	20240909	170200	502360740	18700	18700	18700	18700	0
219	20240909	170100	502360740	18700	18700	18700	18700	0
220	20240909	170000	502360740	18700	18700	18700	18700	0
221	20240909	165900	502360740	18700	18700	18700	18700	0
222	20240909	165800	502360740	18700	18700	18700	18700	0
223	20240909	165700	502360740	18700	18700	18700	18700	0
224	20240909	165600	502360740	18700	18700	18700	18700	0
225	20240909	165500	502360740	18700	18700	18700	18700	0
226	20240909	165400	502360740	18700	18700	18700	18700	0
227	20240909	165300	502360740	18700	18700	18700	18700	0
228	20240909	165200	502360740	18700	18700	18700	18700	0
229	20240909	165100	502360740	18700	18700	18700	18700	0
230	20240909	165000	502360740	18700	18700	18700	18700	0
231	20240909	164900	502360740	18700	18700	18700	18700	0
232	20240909	164800	502360740	18700	18700	18700	18700	0
233	20240909	164700	502360740	18700	18700	18700	18700	0
234	20240909	164600	502360740	18700	18700	18700	18700	0
235	20240909	164500	502360740	18700	18700	18700	18700	0
236	20240909	164400	502360740	18700	18700	18700	18700	0
237	20240909	164300	502360740	18700	18700	18700	18700	0
238	20240909	164200	502360740	18700	18700	18700	18700	0
239	20240909	164100	502360740	18700	18700	18700	18700	0
240	20240909	164000	502360740	18700	18700	18700	18700	0
241	20240909	163900	502360740	18700	18700	18700	18700	0
242	20240909	163800	502360740	18700	18700	18700	18700	333
243	20240909	163700	502360740	18700	18700	18700	18700	0
244	20240909	163600	502360740	18700	18700	18700	18700	0
245	20240909	163500	502360740	18700	18700	18700	18700	0
246	20240909	163400	502360740	18700	18700	18700	18700	0
247	20240909	163300	502360740	18700	18700	18700	18700	0
248	20240909	163200	502360740	18700	18700	18700	18700	0
249	20240909	163100	502360740	18700	18700	18700	18700	0
250	20240909	163000	502360740	18700	18700	18700	18700	0
251	20240909	162900	502360740	18700	18700	18700	18700	0
252	20240909	162800	502360740	18700	18700	18700	18700	0
253	20240909	162700	502360740	18700	18700	18700	18700	0
254	20240909	162600	502360740	18700	18700	18700	18700	0
255	20240909	162500	502360740	18700	18700	18700	18700	0
256	20240909	162400	502360740	18700	18700	18700	18700	0
257	20240909	162300	502360740	18700	18700	18700	18700	0
258	20240909	162200	502360740	18700	18700	18700	18700	0
259	20240909	162100	502360740	18700	18700	18700	18700	0
260	20240909	162000	502360740	18700	18700	18700	18700	0
261	20240909	161900	502360740	18700	18700	18700	18700	0
262	20240909	161800	502360740	18700	18700	18700	18700	0
263	20240909	161700	502360740	18700	18700	18700	18700	0
264	20240909	161600	502360740	18700	18700	18700	18700	0
265	20240909	161500	502360740	18700	18700	18700	18700	0
266	20240909	161400	502360740	18700	18700	18700	18700	0
267	20240909	161300	502360740	18700	18700	18700	18700	0
268	20240909	161200	502360740	18700	18700	18700	18700	0
269	20240909	161100	502360740	18700	18700	18700	18700	0
270	20240909	161000	502360740	18700	18700	18700	18700	0
271	20240909	160900	502360740	18700	18700	18700	18700	0
272	20240909	160800	502360740	18700	18700	18700	18700	333
273	20240909	160700	502360740	18700	18700	18700	18700	0
274	20240909	160600	502360740	18700	18700	18700	18700	0
275	20240909	160500	502360740	18700	18700	18700	18700	0
276	20240909	160400	502360740	18700	18700	18700	18700	0
277	20240909	160300	502360740	18700	18700	18700	18700	0
278	20240909	160200	502360740	18700	18700	18700	18700	0
279	20240909	160100	502360740	18700	18700	18700	18700	0
280	20240909	160000	502360740	18700	18700	18700	18700	0
281	20240909	155900	502360740	18700	18700	18700	18700	0
282	20240909	155800	502360740	18700	18700	18700	18700	0
283	20240909	155700	502360740	18700	18700	18700	18700	0
284	20240909	155600	502360740	18700	18700	18700	18700	0
285	20240909	155500	502360740	18700	18700	18700	18700	0
286	20240909	155400	502360740	18700	18700	18700	18700	0
287	20240909	155300	502360740	18700	18700	18700	18700	0
288	20240909	155200	502360740	18700	18700	18700	18700	0
289	20240909	155100	502360740	18700	18700	18700	18700	0
290	20240909	155000	502360740	18700	18700	18700	18700	0
291	20240909	154900	502360740	18700	18700	18700	18700	0
292	20240909	154800	502360740	18700	18700	18700	18700	0
293	20240909	154700	502360740	18700	18700	18700	18700	0
294	20240909	154600	502360740	18700	18700	18700	18700	0
295	20240909	154500	502360740	18700	18700	18700	18700	0
296	20240909	154400	502360740	18700	18700	18700	18700	0
297	20240909	154300	502360740	18700	18700	18700	18700	0
298	20240909	154200	502360740	18700	18700	18700	18700	0
299	20240909	154100	502360740	18700	18700	18700	18700	0
300	20240909	154000	502360740	18700	18700	18700	18700	0
301	20240909	153900	502360740	18700	18700	18700	18700	0
302	20240909	153800	502360740	18700	18700	18700	18700	333
303	20240909	153700	502360740	18700	18700	18700	18700	0
304	20240909	153600	502360740	18700	18700	18700	18700	0
305	20240909	153500	502360740	18700	18700	18700	18700	0
306	20240909	153400	502360740	18700	18700	18700	18700	0
307	20240909	153300	502360740	18700	18700	18700	18700	0
308	20240909	153200	502360740	18700	18700	18700	18700	0
309	20240909	153100	502360740	18700	18700	18700	18700	0
310	20240909	153000	502360740	18700	18700	18700	18700	333
311	20240909	152900	496133640	18650	18650	18650	18650	0
312	20240909	152800	496133640	18650	18650	18650	18650	0
313	20240909	152700	496133640	18650	18650	18650	18650	0
314	20240909	152600	496133640	18650	18650	18650	18650	0
315	20240909	152500	496133640	18650	18650	18650	18650	0
316	20240909	152400	496133640	18650	18650	18650	18650	0
317	20240909	152300	496133640	18650	18650	18650	18650	0
318	20240909	152200	496133640	18650	18650	18650	18650	0
319	20240909	152100	496133640	18650	18650	18650	18650	0
320	20240909	152000	496133640	18650	18650	18650	18650	0
321	20240909	151900	496133640	18650	18650	18650	18650	100
322	20240909	151800	494268640	18650	18650	18650	18650	0
323	20240909	151700	494268640	18650	18690	18690	18650	198
324	20240909	151600	490573760	18700	18690	18700	18690	80
325	20240909	151500	489078280	18680	18650	18680	18650	41
326	20240909	151400	488313060	18650	18650	18650	18650	0
327	20240909	151300	488313060	18650	18650	18650	18650	0
328	20240909	151200	488313060	18650	18650	18650	18650	0
329	20240909	151100	488313060	18650	18650	18650	18650	0
330	20240909	151000	488313060	18650	18650	18650	18650	0
331	20240909	150900	488313060	18650	18630	18650	18630	78
332	20240909	150800	486858560	18630	18630	18630	18550	84
333	20240909	150700	485294140	18630	18550	18630	18550	32
334	20240909	150600	484698380	18550	18630	18630	18550	11
335	20240909	150500	484494250	18630	18630	18630	18630	37
336	20240909	150400	483804940	18550	18550	18550	18550	0
337	20240909	150300	483804940	18550	18540	18550	18540	10
338	20240909	150200	483619470	18540	18540	18540	18540	13
339	20240909	150100	483378450	18540	18560	18560	18540	14
340	20240909	150000	483118710	18560	18560	18560	18540	816
341	20240909	145900	467973790	18560	18560	18560	18560	15
342	20240909	145800	467695390	18630	18560	18630	18560	26
343	20240909	145700	467211570	18550	18540	18550	18540	16
344	20240909	145600	466914900	18550	18550	18550	18550	14
345	20240909	145500	466655200	18550	18560	18560	18550	16
346	20240909	145400	466358370	18560	18560	18560	18560	13
347	20240909	145300	466117090	18560	18560	18560	18560	16
348	20240909	145200	465820130	18560	18560	18560	18560	13
349	20240909	145100	465578850	18560	18580	18580	18560	16
350	20240909	145000	465281830	18580	18590	18590	18580	13
351	20240909	144900	465040210	18590	18590	18590	18590	16
352	20240909	144800	464742770	18590	18700	18700	18590	18
353	20240909	144700	464407570	18700	18700	18700	18590	891
354	20240909	144600	447746090	18710	18580	18710	18580	240
355	20240909	144500	443258190	18580	18700	18700	18570	1026
356	20240909	144400	424073530	18700	18700	18700	18700	13
357	20240909	144300	423830430	18700	18710	18710	18700	27
358	20240909	144200	423325420	18710	18710	18710	18710	13
359	20240909	144100	423082190	18710	18710	18710	18710	16
360	20240909	144000	422782830	18700	18700	18700	18700	13
361	20240909	143900	422539730	18700	18710	18710	18700	23
362	20240909	143800	422109550	18710	18710	18710	18710	7
363	20240909	143700	421978580	18710	18600	18720	18600	140
364	20240909	143600	419360750	18580	18700	18700	18570	1711
365	20240909	143500	387366740	18700	18700	18700	18700	15
366	20240909	143400	387086240	18700	18700	18700	18700	14
367	20240909	143300	386824440	18700	18700	18700	18700	15
368	20240909	143200	386543940	18700	18700	18700	18700	14
369	20240909	143100	386282140	18710	18700	18710	18700	15
370	20240909	143000	386001600	18700	18700	18710	18700	13
371	20240909	142900	385758450	18700	18700	18710	18700	16
372	20240909	142800	385459240	18700	18700	18710	18700	13
373	20240909	142700	385216130	18700	18700	18700	18700	16
374	20240909	142600	384916930	18700	18700	18700	18700	13
375	20240909	142500	384673830	18700	18700	18700	18700	16
376	20240909	142400	384374630	18700	18700	18700	18700	13
377	20240909	142300	384131530	18700	18710	18710	18700	8
378	20240909	142200	383981890	18710	18620	18710	18620	390
379	20240909	142100	376698270	18620	18570	18620	18570	27
380	20240909	142000	376196180	18570	18570	18570	18570	13
381	20240909	141900	375954770	18570	18570	18630	18570	22
382	20240909	141800	375545870	18630	18570	18630	18570	36
383	20240909	141700	374875850	18570	18570	18570	18570	16
384	20240909	141600	374578730	18570	18570	18570	18570	13
385	20240909	141500	374337320	18570	18570	18570	18570	16
386	20240909	141400	374040200	18570	18660	18660	18570	154
387	20240909	141300	371167460	18670	18650	18680	18650	141
388	20240909	141200	368535890	18630	18570	18630	18570	25
389	20240909	141100	368070720	18570	18570	18570	18570	16
390	20240909	141000	367773600	18570	18660	18660	18570	53
391	20240909	140900	366785450	18650	18630	18650	18630	147
392	20240909	140800	364046010	18620	18540	18620	18540	33
393	20240909	140700	363432640	18630	18600	18630	18540	83
394	20240909	140600	361888510	18540	18540	18540	18540	16
395	20240909	140500	361591870	18540	18540	18540	18540	13
396	20240909	140400	361350850	18540	18540	18540	18540	16
397	20240909	140300	361054210	18540	18550	18630	18540	73
398	20240909	140200	359695360	18550	18560	18560	18540	15
399	20240909	140100	359417110	18570	18570	18570	18570	14
400	20240909	140000	359157130	18570	18670	18670	18570	269
401	20240909	135900	354138010	18700	18700	18700	18700	0
402	20240909	135800	354138010	18700	18700	18700	18700	0
403	20240909	135700	354138010	18700	18690	18700	18690	114
404	20240909	135600	352006220	18700	18700	18700	18700	0
405	20240909	135500	352006220	18700	18700	18700	18700	0
406	20240909	135400	352006220	18700	18700	18700	18700	0
407	20240909	135300	352006220	18700	18700	18700	18700	0
408	20240909	135200	352006220	18700	18700	18700	18700	0
409	20240909	135100	352006220	18700	18680	18700	18680	621
410	20240909	135000	340400120	18650	18640	18650	18640	191
411	20240909	134900	336838170	18550	18570	18570	18550	2
412	20240909	134800	336801050	18600	18580	18600	18580	238
413	20240909	134700	332375010	18580	18500	18580	18500	1115
414	20240909	134600	311739520	18560	18560	18560	18560	0
415	20240909	134500	311739520	18560	18560	18560	18560	0
416	20240909	134400	311739520	18560	18560	18560	18560	0
417	20240909	134300	311739520	18560	18560	18560	18560	0
418	20240909	134200	311739520	18560	18560	18560	18560	0
419	20240909	134100	311739520	18560	18560	18560	18560	40
420	20240909	134000	310997120	18540	18550	18550	18540	22
421	20240909	133900	310589130	18570	18570	18570	18570	0
422	20240909	133800	310589130	18570	18570	18570	18570	0
423	20240909	133700	310589130	18570	18570	18570	18570	0
424	20240909	133600	310589130	18570	18570	18570	18570	0
425	20240909	133500	310589130	18570	18570	18570	18570	0
426	20240909	133400	310589130	18570	18570	18570	18570	21
427	20240909	133300	310199160	18530	18530	18530	18530	71
428	20240909	133200	308883530	18530	18520	18530	18520	108
429	20240909	133100	306882930	18530	18530	18530	18520	341
430	20240909	133000	300564230	18530	18530	18530	18530	0
431	20240909	132900	300564230	18530	18530	18530	18530	0
432	20240909	132800	300564230	18530	18530	18530	18530	0
433	20240909	132700	300564230	18530	18530	18530	18530	0
434	20240909	132600	300564230	18530	18530	18530	18530	18
435	20240909	132500	300230690	18530	18530	18530	18530	0
436	20240909	132400	300230690	18530	18530	18530	18530	0
437	20240909	132300	300230690	18530	18530	18530	18530	0
438	20240909	132200	300230690	18530	18530	18530	18530	0
439	20240909	132100	300230690	18530	18530	18530	18530	0
440	20240909	132000	300230690	18530	18530	18530	18530	0
441	20240909	131900	300230690	18530	18530	18530	18530	1
442	20240909	131800	300212160	18530	18530	18530	18530	0
443	20240909	131700	300212160	18530	18530	18530	18530	0
444	20240909	131600	300212160	18530	18530	18530	18530	0
445	20240909	131500	300212160	18530	18530	18530	18530	0
446	20240909	131400	300212160	18530	18530	18530	18530	0
447	20240909	131300	300212160	18530	18530	18530	18530	2
448	20240909	131200	300175100	18550	18550	18550	18550	0
449	20240909	131100	300175100	18550	18550	18550	18550	0
450	20240909	131000	300175100	18550	18550	18550	18550	0
451	20240909	130900	300175100	18550	18550	18550	18550	0
452	20240909	130800	300175100	18550	18550	18550	18550	0
453	20240909	130700	300175100	18550	18550	18550	18550	0
454	20240909	130600	300175100	18550	18550	18550	18550	0
455	20240909	130500	300175100	18550	18550	18550	18550	2
456	20240909	130400	300138000	18570	18570	18570	18570	0
457	20240909	130300	300138000	18570	18570	18570	18570	1
458	20240909	130200	300119430	18570	18570	18570	18570	0
459	20240909	130100	300119430	18570	18570	18570	18570	0
460	20240909	130000	300119430	18570	18560	18570	18560	150
461	20240909	125900	297334430	18520	18520	18520	18520	0
462	20240909	125800	297334430	18520	18520	18520	18520	0
463	20240909	125700	297334430	18520	18520	18520	18520	0
464	20240909	125600	297334430	18520	18520	18520	18520	0
465	20240909	125500	297334430	18520	18520	18520	18520	0
466	20240909	125400	297334430	18520	18520	18520	18520	0
467	20240909	125300	297334430	18520	18520	18520	18520	0
468	20240909	125200	297334430	18520	18520	18520	18520	0
469	20240909	125100	297334430	18520	18520	18520	18520	40
470	20240909	125000	296593630	18500	18500	18500	18500	9
471	20240909	124900	296427130	18500	18500	18500	18500	0
472	20240909	124800	296427130	18500	18500	18500	18500	0
473	20240909	124700	296427130	18500	18500	18500	18500	6
474	20240909	124600	296316130	18560	18560	18560	18560	0
475	20240909	124500	296316130	18560	18560	18560	18560	3
476	20240909	124400	296260450	18560	18560	18560	18560	0
477	20240909	124300	296260450	18560	18560	18560	18560	0
478	20240909	124200	296260450	18560	18560	18560	18560	0
479	20240909	124100	296260450	18560	18560	18560	18560	1
480	20240909	124000	296241890	18560	18560	18560	18560	49
481	20240909	123900	295332450	18550	18550	18550	18550	60
482	20240909	123800	294219450	18500	18500	18500	18500	0
483	20240909	123700	294219450	18500	18500	18500	18500	0
484	20240909	123600	294219450	18500	18500	18500	18500	0
485	20240909	123500	294219450	18500	18500	18500	18500	8
486	20240909	123400	294071450	18480	18480	18480	18480	0
487	20240909	123300	294071450	18480	18480	18480	18480	0
488	20240909	123200	294071450	18480	18480	18480	18480	0
489	20240909	123100	294071450	18480	18480	18480	18480	0
490	20240909	123000	294071450	18480	18490	18490	18480	38
491	20240909	122900	293369170	18500	18500	18500	18500	0
492	20240909	122800	293369170	18500	18510	18510	18500	18
493	20240909	122700	293036160	18520	18520	18520	18520	0
494	20240909	122600	293036160	18520	18520	18520	18520	0
495	20240909	122500	293036160	18520	18520	18520	18520	0
496	20240909	122400	293036160	18520	18520	18520	18520	1
497	20240909	122300	293017640	18520	18520	18520	18520	0
498	20240909	122200	293017640	18520	18520	18520	18520	0
499	20240909	122100	293017640	18520	18500	18520	18490	25
500	20240909	122000	292554740	18500	18500	18500	18500	20
501	20240909	121900	292184740	18580	18580	18580	18580	0
502	20240909	121800	292184740	18580	18580	18580	18580	0
503	20240909	121700	292184740	18580	18580	18580	18580	0
504	20240909	121600	292184740	18580	18580	18580	18580	0
505	20240909	121500	292184740	18580	18560	18580	18560	40
506	20240909	121400	291441680	18560	18560	18560	18560	10
507	20240909	121300	291256080	18530	18530	18530	18530	18
508	20240909	121200	290922540	18530	18530	18530	18530	23
509	20240909	121100	290496350	18510	18510	18510	18510	2
510	20240909	121000	290459330	18550	18570	18570	18550	511
511	20240909	120900	280980080	18570	18570	18570	18570	30
512	20240909	120800	280422980	18550	18550	18550	18550	0
513	20240909	120700	280422980	18550	18550	18550	18550	0
514	20240909	120600	280422980	18550	18550	18550	18550	0
515	20240909	120500	280422980	18550	18550	18550	18550	0
516	20240909	120400	280422980	18550	18550	18550	18550	2
517	20240909	120300	280385880	18560	18570	18570	18560	3
518	20240909	120200	280330180	18570	18560	18570	18560	22
519	20240909	120100	279921840	18550	18550	18550	18550	0
520	20240909	120000	279921840	18550	18550	18550	18550	0
521	20240909	115900	279921840	18550	18550	18550	18550	0
522	20240909	115800	279921840	18550	18550	18550	18550	1
523	20240909	115700	279903290	18550	18550	18550	18550	0
524	20240909	115600	279903290	18550	18550	18550	18550	0
525	20240909	115500	279903290	18550	18550	18550	18550	0
526	20240909	115400	279903290	18550	18550	18550	18550	0
527	20240909	115300	279903290	18550	18550	18550	18550	0
528	20240909	115200	279903290	18550	18550	18550	18550	21
529	20240909	115100	279513740	18560	18560	18560	18560	0
530	20240909	115000	279513740	18560	18560	18560	18560	0
531	20240909	114900	279513740	18560	18560	18560	18560	1
532	20240909	114800	279495180	18560	18560	18560	18560	4
533	20240909	114700	279420940	18550	18550	18550	18550	111
534	20240909	114600	277361890	18500	18500	18500	18500	0
535	20240909	114500	277361890	18500	18500	18500	18500	5
536	20240909	114400	277269390	18500	18500	18500	18500	1
537	20240909	114300	277250890	18480	18500	18500	18480	112
538	20240909	114200	275180570	18560	18560	18560	18560	0
539	20240909	114100	275180570	18560	18560	18560	18560	0
540	20240909	114000	275180570	18560	18560	18560	18560	0
541	20240909	113900	275180570	18560	18560	18560	18560	0
542	20240909	113800	275180570	18560	18560	18560	18560	0
543	20240909	113700	275180570	18560	18560	18560	18560	104
544	20240909	113600	273250330	18580	18560	18580	18540	140
545	20240909	113500	270654460	18550	18550	18550	18550	1
546	20240909	113400	270635910	18550	18550	18550	18550	29
547	20240909	113300	270097960	18550	18540	18550	18540	116
548	20240909	113200	267946350	18540	18540	18540	18540	0
549	20240909	113100	267946350	18540	18540	18540	18540	0
550	20240909	113000	267946350	18540	18550	18550	18540	2
551	20240909	112900	267909260	18550	18550	18550	18550	0
552	20240909	112800	267909260	18550	18550	18550	18550	4
553	20240909	112700	267835060	18550	18550	18550	18550	0
554	20240909	112600	267835060	18550	18550	18550	18550	0
555	20240909	112500	267835060	18550	18550	18550	18550	0
556	20240909	112400	267835060	18550	18550	18550	18550	146
557	20240909	112300	265126760	18550	18550	18550	18550	0
558	20240909	112200	265126760	18550	18480	18550	18480	85
559	20240909	112100	263551840	18490	18490	18490	18490	150
560	20240909	112000	260778340	18490	18490	18490	18490	1
561	20240909	111900	260759850	18450	18450	18450	18450	0
562	20240909	111800	260759850	18450	18450	18450	18450	0
563	20240909	111700	260759850	18450	18450	18450	18450	126
564	20240909	111600	258435150	18450	18450	18450	18450	0
565	20240909	111500	258435150	18450	18450	18480	18420	182
566	20240909	111400	255074240	18450	18450	18450	18450	1
567	20240909	111300	255055790	18450	18450	18450	18450	0
568	20240909	111200	255055790	18450	18450	18450	18450	0
569	20240909	111100	255055790	18450	18400	18450	18400	6
570	20240909	111000	254945290	18370	18370	18370	18370	0
571	20240909	110900	254945290	18370	18370	18370	18370	0
572	20240909	110800	254945290	18370	18370	18370	18370	0
573	20240909	110700	254945290	18370	18370	18370	18370	0
574	20240909	110600	254945290	18370	18370	18370	18370	0
575	20240909	110500	254945290	18370	18370	18370	18370	0
576	20240909	110400	254945290	18370	18370	18370	18370	17
577	20240909	110300	254633000	18410	18410	18410	18410	0
578	20240909	110200	254633000	18410	18410	18410	18410	4
579	20240909	110100	254559360	18450	18450	18450	18450	5
580	20240909	110000	254467110	18450	18450	18450	18450	200
581	20240909	105900	250777110	18400	18400	18400	18400	0
582	20240909	105800	250777110	18400	18400	18400	18400	430
583	20240909	105700	242865110	18350	18350	18350	18350	36
584	20240909	105600	242204510	18350	18350	18350	18350	100
585	20240909	105500	240369510	18300	18300	18300	18300	0
586	20240909	105400	240369510	18300	18300	18300	18300	0
587	20240909	105300	240369510	18300	18300	18300	18300	0
588	20240909	105200	240369510	18300	18270	18300	18270	633
589	20240909	105100	228794390	18250	18190	18250	18190	369
590	20240909	105000	222073850	18150	18150	18150	18150	0
591	20240909	104900	222073850	18150	18150	18150	18150	0
592	20240909	104800	222073850	18150	18150	18150	18150	0
593	20240909	104700	222073850	18150	18150	18170	18150	167
594	20240909	104600	219042440	18150	18150	18150	18150	20
595	20240909	104500	218679440	18120	18120	18120	18120	1
596	20240909	104400	218661320	18150	18150	18150	18150	220
597	20240909	104300	214668320	18150	18150	18150	18150	121
598	20240909	104200	212472170	18150	18150	18150	18150	34
599	20240909	104100	211855070	18130	18130	18130	18130	1
600	20240909	104000	211836940	18200	18200	18200	18200	0
601	20240909	103900	211836940	18200	18200	18200	18200	0
602	20240909	103800	211836940	18200	18200	18200	18200	62
603	20240909	103700	210708540	18200	18200	18200	18200	0
604	20240909	103600	210708540	18200	18200	18200	18200	10
605	20240909	103500	210526540	18220	18220	18220	18220	0
606	20240909	103400	210526540	18220	18220	18220	18220	0
607	20240909	103300	210526540	18220	18220	18220	18220	0
608	20240909	103200	210526540	18220	18220	18220	18220	161
609	20240909	103100	207593120	18220	18220	18220	18220	43
610	20240909	103000	206809660	18200	18200	18200	18200	70
611	20240909	102900	205535660	18180	18180	18180	18180	0
612	20240909	102800	205535660	18180	18180	18180	18180	0
613	20240909	102700	205535660	18180	18180	18180	18180	10
614	20240909	102600	205353860	18180	18180	18180	18180	24
615	20240909	102500	204917540	18140	18140	18140	18140	0
616	20240909	102400	204917540	18140	18140	18140	18140	0
617	20240909	102300	204917540	18140	18140	18140	18140	0
618	20240909	102200	204917540	18140	18140	18140	18140	0
619	20240909	102100	204917540	18140	18140	18140	18140	0
620	20240909	102000	204917540	18140	18140	18140	18140	0
621	20240909	101900	204917540	18140	18140	18140	18140	0
622	20240909	101800	204917540	18140	18180	18180	18140	11
623	20240909	101700	204717600	18140	18140	18140	18140	0
624	20240909	101600	204717600	18140	18200	18200	18140	24
625	20240909	101500	204281100	18200	18200	18200	18200	0
626	20240909	101400	204281100	18200	18200	18200	18200	10
627	20240909	101300	204099100	18210	18210	18210	18210	0
628	20240909	101200	204099100	18210	18210	18210	18210	0
629	20240909	101100	204099100	18210	18210	18210	18180	188
630	20240909	101000	200677200	18220	18220	18220	18220	0
631	20240909	100900	200677200	18220	18220	18220	18220	0
632	20240909	100800	200677200	18220	18220	18220	18220	0
633	20240909	100700	200677200	18220	18220	18220	18220	0
634	20240909	100600	200677200	18220	18220	18220	18220	1
635	20240909	100500	200658980	18190	18170	18190	18170	195
636	20240909	100400	197112430	18170	18170	18170	18170	1
637	20240909	100300	197094260	18150	18150	18150	18150	191
638	20240909	100200	193627610	18110	18130	18130	18110	400
639	20240909	100100	186382610	18120	18120	18120	18120	0
640	20240909	100000	186382610	18120	18150	18150	18120	400
641	20240909	095900	179130200	18200	18250	18250	18200	16
642	20240909	095800	178838800	18210	18210	18210	18210	0
643	20240909	095700	178838800	18210	18210	18210	18210	0
644	20240909	095600	178838800	18210	18210	18210	18210	0
645	20240909	095500	178838800	18210	18220	18220	18210	25
646	20240909	095400	178383540	18220	18220	18220	18220	0
647	20240909	095300	178383540	18220	18220	18220	18220	1
648	20240909	095200	178365320	18220	18190	18220	18190	247
649	20240909	095100	173869940	18150	18150	18150	18150	0
650	20240909	095000	173869940	18150	18150	18150	18150	1
651	20240909	094900	173851790	18130	18140	18140	18130	126
652	20240909	094800	171567290	18220	18220	18220	18220	0
653	20240909	094700	171567290	18220	18220	18220	18220	0
654	20240909	094600	171567290	18220	18220	18220	18220	0
655	20240909	094500	171567290	18220	18220	18220	18220	0
656	20240909	094400	171567290	18220	18220	18220	18220	0
657	20240909	094300	171567290	18220	18220	18220	18220	3
658	20240909	094200	171512630	18220	18220	18220	18220	1
659	20240909	094100	171494410	18220	18160	18220	18160	10
660	20240909	094000	171312750	18150	18170	18170	18150	21
661	20240909	093900	170931390	18160	18160	18160	18160	0
662	20240909	093800	170931390	18160	18160	18160	18160	17
663	20240909	093700	170622670	18110	18110	18110	18110	0
664	20240909	093600	170622670	18110	18110	18110	18110	0
665	20240909	093500	170622670	18110	18110	18110	18110	1
666	20240909	093400	170604560	18080	18080	18080	18070	105
667	20240909	093300	168707160	18080	18140	18140	18080	63
668	20240909	093200	167566170	18180	18180	18180	18180	0
669	20240909	093100	167566170	18180	18280	18280	18180	109
670	20240909	093000	165580710	18280	18270	18280	18270	405
671	20240909	092900	158180310	18270	18270	18280	18270	411
672	20240909	092800	150669470	18170	18140	18170	18140	269
673	20240909	092700	145782330	18120	18120	18120	18120	2
674	20240909	092600	145746090	18120	18130	18130	18120	16
675	20240909	092500	145456030	18130	18130	18130	18130	2
676	20240909	092400	145419770	18100	18090	18140	18090	333
677	20240909	092300	139391170	18080	17980	18080	17980	2244
678	20240909	092200	98952070	17980	18020	18020	17980	174
679	20240909	092100	95821190	18100	18100	18100	18100	0
680	20240909	092000	95821190	18100	18100	18100	18100	5
681	20240909	091900	95730690	18100	18100	18100	18100	0
682	20240909	091800	95730690	18100	18100	18100	18100	1
683	20240909	091700	95712590	18100	18100	18100	18100	8
684	20240909	091600	95567790	17950	17950	17950	17950	3
685	20240909	091500	95513940	17950	17950	17950	17950	0
686	20240909	091400	95513940	17950	18030	18100	17940	212
687	20240909	091300	91688580	17910	17990	18010	17910	347
688	20240909	091200	85446010	18000	18010	18010	17900	101
689	20240909	091100	83635100	18130	18140	18140	18130	993
690	20240909	091000	65631140	18180	18180	18180	18180	52
691	20240909	090900	64685780	18180	18130	18180	18130	125
692	20240909	090800	62418830	18130	18020	18130	18020	119
693	20240909	090700	60265660	17950	17900	17950	17890	146
694	20240909	090600	57650440	17840	17880	17950	17840	174
695	20240909	090500	54537770	17830	17870	17940	17830	219
696	20240909	090400	50623730	17870	17870	17870	17870	21
697	20240909	090300	50248460	17930	17980	17980	17930	76
698	20240909	090200	48883850	17980	18110	18110	17980	1121
699	20240909	090100	28696790	18250	17970	18250	17970	218
700	20240909	090000	24732290	18300	18000	18300	17990	1374