KissMeData/042420/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	192300	243371630	18750	18750	18750	18750	345
3	20240903	192200	243371630	18750	18750	18750	18750	0
4	20240903	192100	243371630	18750	18750	18750	18750	0
5	20240903	192000	243371630	18750	18750	18750	18750	0
6	20240903	191900	243371630	18750	18750	18750	18750	0
7	20240903	191800	243371630	18750	18750	18750	18750	0
8	20240903	191700	243371630	18750	18750	18750	18750	0
9	20240903	191600	243371630	18750	18750	18750	18750	0
10	20240903	191500	243371630	18750	18750	18750	18750	0
11	20240903	191400	243371630	18750	18750	18750	18750	0
12	20240903	191300	243371630	18750	18750	18750	18750	0
13	20240903	191200	243371630	18750	18750	18750	18750	0
14	20240903	191100	243371630	18750	18750	18750	18750	0
15	20240903	191000	243371630	18750	18750	18750	18750	0
16	20240903	190900	243371630	18750	18750	18750	18750	0
17	20240903	190800	243371630	18750	18750	18750	18750	0
18	20240903	190700	243371630	18750	18750	18750	18750	0
19	20240903	190600	243371630	18750	18750	18750	18750	0
20	20240903	190500	243371630	18750	18750	18750	18750	0
21	20240903	190400	243371630	18750	18750	18750	18750	0
22	20240903	190300	243371630	18750	18750	18750	18750	0
23	20240903	190200	243371630	18750	18750	18750	18750	0
24	20240903	190100	243371630	18750	18750	18750	18750	0
25	20240903	190000	243371630	18750	18750	18750	18750	0
26	20240903	185900	243371630	18750	18750	18750	18750	0
27	20240903	185800	243371630	18750	18750	18750	18750	0
28	20240903	185700	243371630	18750	18750	18750	18750	0
29	20240903	185600	243371630	18750	18750	18750	18750	0
30	20240903	185500	243371630	18750	18750	18750	18750	0
31	20240903	185400	243371630	18750	18750	18750	18750	0
32	20240903	185300	243371630	18750	18750	18750	18750	345
33	20240903	185200	243371630	18750	18750	18750	18750	0
34	20240903	185100	243371630	18750	18750	18750	18750	0
35	20240903	185000	243371630	18750	18750	18750	18750	0
36	20240903	184900	243371630	18750	18750	18750	18750	0
37	20240903	184800	243371630	18750	18750	18750	18750	0
38	20240903	184700	243371630	18750	18750	18750	18750	0
39	20240903	184600	243371630	18750	18750	18750	18750	0
40	20240903	184500	243371630	18750	18750	18750	18750	0
41	20240903	184400	243371630	18750	18750	18750	18750	0
42	20240903	184300	243371630	18750	18750	18750	18750	0
43	20240903	184200	243371630	18750	18750	18750	18750	0
44	20240903	184100	243371630	18750	18750	18750	18750	0
45	20240903	184000	243371630	18750	18750	18750	18750	0
46	20240903	183900	243371630	18750	18750	18750	18750	0
47	20240903	183800	243371630	18750	18750	18750	18750	0
48	20240903	183700	243371630	18750	18750	18750	18750	0
49	20240903	183600	243371630	18750	18750	18750	18750	0
50	20240903	183500	243371630	18750	18750	18750	18750	0
51	20240903	183400	243371630	18750	18750	18750	18750	0
52	20240903	183300	243371630	18750	18750	18750	18750	0
53	20240903	183200	243371630	18750	18750	18750	18750	0
54	20240903	183100	243371630	18750	18750	18750	18750	0
55	20240903	183000	243371630	18750	18750	18750	18750	0
56	20240903	182900	243371630	18750	18750	18750	18750	0
57	20240903	182800	243371630	18750	18750	18750	18750	0
58	20240903	182700	243371630	18750	18750	18750	18750	0
59	20240903	182600	243371630	18750	18750	18750	18750	0
60	20240903	182500	243371630	18750	18750	18750	18750	0
61	20240903	182400	243371630	18750	18750	18750	18750	0
62	20240903	182300	243371630	18750	18750	18750	18750	345
63	20240903	182200	243371630	18750	18750	18750	18750	0
64	20240903	182100	243371630	18750	18750	18750	18750	0
65	20240903	182000	243371630	18750	18750	18750	18750	0
66	20240903	181900	243371630	18750	18750	18750	18750	0
67	20240903	181800	243371630	18750	18750	18750	18750	0
68	20240903	181700	243371630	18750	18750	18750	18750	0
69	20240903	181600	243371630	18750	18750	18750	18750	0
70	20240903	181500	243371630	18750	18750	18750	18750	0
71	20240903	181400	243371630	18750	18750	18750	18750	0
72	20240903	181300	243371630	18750	18750	18750	18750	0
73	20240903	181200	243371630	18750	18750	18750	18750	0
74	20240903	181100	243371630	18750	18750	18750	18750	0
75	20240903	181000	243371630	18750	18750	18750	18750	0
76	20240903	180900	243371630	18750	18750	18750	18750	0
77	20240903	180800	243371630	18750	18750	18750	18750	0
78	20240903	180700	243371630	18750	18750	18750	18750	0
79	20240903	180600	243371630	18750	18750	18750	18750	0
80	20240903	180500	243371630	18750	18750	18750	18750	0
81	20240903	180400	243371630	18750	18750	18750	18750	0
82	20240903	180300	243371630	18750	18750	18750	18750	0
83	20240903	180200	243371630	18750	18750	18750	18750	0
84	20240903	180100	243371630	18750	18750	18750	18750	0
85	20240903	180000	243371630	18750	18750	18750	18750	0
86	20240903	175900	243371630	18750	18750	18750	18750	0
87	20240903	175800	243371630	18750	18750	18750	18750	0
88	20240903	175700	243371630	18750	18750	18750	18750	0
89	20240903	175600	243371630	18750	18750	18750	18750	0
90	20240903	175500	243371630	18750	18750	18750	18750	0
91	20240903	175400	243371630	18750	18750	18750	18750	0
92	20240903	175300	243371630	18750	18750	18750	18750	345
93	20240903	175200	243371630	18750	18750	18750	18750	0
94	20240903	175100	243371630	18750	18750	18750	18750	0
95	20240903	175000	243371630	18750	18750	18750	18750	0
96	20240903	174900	243371630	18750	18750	18750	18750	0
97	20240903	174800	243371630	18750	18750	18750	18750	0
98	20240903	174700	243371630	18750	18750	18750	18750	0
99	20240903	174600	243371630	18750	18750	18750	18750	0
100	20240903	174500	243371630	18750	18750	18750	18750	0
101	20240903	174400	243371630	18750	18750	18750	18750	0
102	20240903	174300	243371630	18750	18750	18750	18750	0
103	20240903	174200	243371630	18750	18750	18750	18750	0
104	20240903	174100	243371630	18750	18750	18750	18750	0
105	20240903	174000	243371630	18750	18750	18750	18750	0
106	20240903	173900	243371630	18750	18750	18750	18750	0
107	20240903	173800	243371630	18750	18750	18750	18750	0
108	20240903	173700	243371630	18750	18750	18750	18750	0
109	20240903	173600	243371630	18750	18750	18750	18750	0
110	20240903	173500	243371630	18750	18750	18750	18750	0
111	20240903	173400	243371630	18750	18750	18750	18750	0
112	20240903	173300	243371630	18750	18750	18750	18750	0
113	20240903	173200	243371630	18750	18750	18750	18750	0
114	20240903	173100	243371630	18750	18750	18750	18750	0
115	20240903	173000	243371630	18750	18750	18750	18750	0
116	20240903	172900	243371630	18750	18750	18750	18750	0
117	20240903	172800	243371630	18750	18750	18750	18750	0
118	20240903	172700	243371630	18750	18750	18750	18750	0
119	20240903	172600	243371630	18750	18750	18750	18750	0
120	20240903	172500	243371630	18750	18750	18750	18750	0
121	20240903	172400	243371630	18750	18750	18750	18750	0
122	20240903	172300	243371630	18750	18750	18750	18750	345
123	20240903	172200	243371630	18750	18750	18750	18750	0
124	20240903	172100	243371630	18750	18750	18750	18750	0
125	20240903	172000	243371630	18750	18750	18750	18750	0
126	20240903	171900	243371630	18750	18750	18750	18750	0
127	20240903	171800	243371630	18750	18750	18750	18750	0
128	20240903	171700	243371630	18750	18750	18750	18750	0
129	20240903	171600	243371630	18750	18750	18750	18750	0
130	20240903	171500	243371630	18750	18750	18750	18750	0
131	20240903	171400	243371630	18750	18750	18750	18750	0
132	20240903	171300	243371630	18750	18750	18750	18750	0
133	20240903	171200	243371630	18750	18750	18750	18750	0
134	20240903	171100	243371630	18750	18750	18750	18750	0
135	20240903	171000	243371630	18750	18750	18750	18750	0
136	20240903	170900	243371630	18750	18750	18750	18750	0
137	20240903	170800	243371630	18750	18750	18750	18750	0
138	20240903	170700	243371630	18750	18750	18750	18750	0
139	20240903	170600	243371630	18750	18750	18750	18750	0
140	20240903	170500	243371630	18750	18750	18750	18750	0
141	20240903	170400	243371630	18750	18750	18750	18750	0
142	20240903	170300	243371630	18750	18750	18750	18750	0
143	20240903	170200	243371630	18750	18750	18750	18750	0
144	20240903	170100	243371630	18750	18750	18750	18750	0
145	20240903	170000	243371630	18750	18750	18750	18750	0
146	20240903	165900	243371630	18750	18750	18750	18750	0
147	20240903	165800	243371630	18750	18750	18750	18750	0
148	20240903	165700	243371630	18750	18750	18750	18750	0
149	20240903	165600	243371630	18750	18750	18750	18750	0
150	20240903	165500	243371630	18750	18750	18750	18750	0
151	20240903	165400	243371630	18750	18750	18750	18750	0
152	20240903	165300	243371630	18750	18750	18750	18750	345
153	20240903	165200	243371630	18750	18750	18750	18750	0
154	20240903	165100	243371630	18750	18750	18750	18750	0
155	20240903	165000	243371630	18750	18750	18750	18750	0
156	20240903	164900	243371630	18750	18750	18750	18750	0
157	20240903	164800	243371630	18750	18750	18750	18750	0
158	20240903	164700	243371630	18750	18750	18750	18750	0
159	20240903	164600	243371630	18750	18750	18750	18750	0
160	20240903	164500	243371630	18750	18750	18750	18750	0
161	20240903	164400	243371630	18750	18750	18750	18750	0
162	20240903	164300	243371630	18750	18750	18750	18750	0
163	20240903	164200	243371630	18750	18750	18750	18750	0
164	20240903	164100	243371630	18750	18750	18750	18750	0
165	20240903	164000	243371630	18750	18750	18750	18750	0
166	20240903	163900	243371630	18750	18750	18750	18750	0
167	20240903	163800	243371630	18750	18750	18750	18750	0
168	20240903	163700	243371630	18750	18750	18750	18750	0
169	20240903	163600	243371630	18750	18750	18750	18750	0
170	20240903	163500	243371630	18750	18750	18750	18750	0
171	20240903	163400	243371630	18750	18750	18750	18750	0
172	20240903	163300	243371630	18750	18750	18750	18750	0
173	20240903	163200	243371630	18750	18750	18750	18750	0
174	20240903	163100	243371630	18750	18750	18750	18750	0
175	20240903	163000	243371630	18750	18750	18750	18750	0
176	20240903	162900	243371630	18750	18750	18750	18750	0
177	20240903	162800	243371630	18750	18750	18750	18750	0
178	20240903	162700	243371630	18750	18750	18750	18750	0
179	20240903	162600	243371630	18750	18750	18750	18750	0
180	20240903	162500	243371630	18750	18750	18750	18750	0
181	20240903	162400	243371630	18750	18750	18750	18750	0
182	20240903	162300	243371630	18750	18750	18750	18750	345
183	20240903	162200	243371630	18750	18750	18750	18750	0
184	20240903	162100	243371630	18750	18750	18750	18750	0
185	20240903	162000	243371630	18750	18750	18750	18750	0
186	20240903	161900	243371630	18750	18750	18750	18750	0
187	20240903	161800	243371630	18750	18750	18750	18750	0
188	20240903	161700	243371630	18750	18750	18750	18750	0
189	20240903	161600	243371630	18750	18750	18750	18750	0
190	20240903	161500	243371630	18750	18750	18750	18750	0
191	20240903	161400	243371630	18750	18750	18750	18750	0
192	20240903	161300	243371630	18750	18750	18750	18750	0
193	20240903	161200	243371630	18750	18750	18750	18750	0
194	20240903	161100	243371630	18750	18750	18750	18750	0
195	20240903	161000	243371630	18750	18750	18750	18750	0
196	20240903	160900	243371630	18750	18750	18750	18750	0
197	20240903	160800	243371630	18750	18750	18750	18750	0
198	20240903	160700	243371630	18750	18750	18750	18750	0
199	20240903	160600	243371630	18750	18750	18750	18750	0
200	20240903	160500	243371630	18750	18750	18750	18750	0
201	20240903	160400	243371630	18750	18750	18750	18750	0
202	20240903	160300	243371630	18750	18750	18750	18750	0
203	20240903	160200	243371630	18750	18750	18750	18750	0
204	20240903	160100	243371630	18750	18750	18750	18750	0
205	20240903	160000	243371630	18750	18750	18750	18750	0
206	20240903	155900	243371630	18750	18750	18750	18750	0
207	20240903	155800	243371630	18750	18750	18750	18750	0
208	20240903	155700	243371630	18750	18750	18750	18750	0
209	20240903	155600	243371630	18750	18750	18750	18750	0
210	20240903	155500	243371630	18750	18750	18750	18750	0
211	20240903	155400	243371630	18750	18750	18750	18750	0
212	20240903	155300	243371630	18750	18750	18750	18750	345
213	20240903	155200	243371630	18750	18750	18750	18750	0
214	20240903	155100	243371630	18750	18750	18750	18750	0
215	20240903	155000	243371630	18750	18750	18750	18750	0
216	20240903	154900	243371630	18750	18750	18750	18750	0
217	20240903	154800	243371630	18750	18750	18750	18750	0
218	20240903	154700	243371630	18750	18750	18750	18750	0
219	20240903	154600	243371630	18750	18750	18750	18750	0
220	20240903	154500	243371630	18750	18750	18750	18750	0
221	20240903	154400	243371630	18750	18750	18750	18750	0
222	20240903	154300	243371630	18750	18750	18750	18750	0
223	20240903	154200	243371630	18750	18750	18750	18750	0
224	20240903	154100	243371630	18750	18750	18750	18750	0
225	20240903	154000	243371630	18750	18750	18750	18750	0
226	20240903	153900	243371630	18750	18750	18750	18750	0
227	20240903	153800	243371630	18750	18750	18750	18750	0
228	20240903	153700	243371630	18750	18750	18750	18750	0
229	20240903	153600	243371630	18750	18750	18750	18750	0
230	20240903	153500	243371630	18750	18750	18750	18750	0
231	20240903	153400	243371630	18750	18750	18750	18750	0
232	20240903	153300	243371630	18750	18750	18750	18750	0
233	20240903	153200	243371630	18750	18750	18750	18750	0
234	20240903	153100	243371630	18750	18750	18750	18750	0
235	20240903	153000	243371630	18750	18750	18750	18750	345
236	20240903	152900	236902880	18670	18670	18670	18670	0
237	20240903	152800	236902880	18670	18670	18670	18670	0
238	20240903	152700	236902880	18670	18670	18670	18670	0
239	20240903	152600	236902880	18670	18670	18670	18670	0
240	20240903	152500	236902880	18670	18670	18670	18670	0
241	20240903	152400	236902880	18670	18670	18670	18670	0
242	20240903	152300	236902880	18670	18670	18670	18670	0
243	20240903	152200	236902880	18670	18670	18670	18670	0
244	20240903	152100	236902880	18670	18670	18670	18670	0
245	20240903	152000	236902880	18670	18670	18670	18670	0
246	20240903	151900	236902880	18670	18610	18670	18610	170
247	20240903	151800	233731670	18620	18620	18620	18620	230
248	20240903	151700	229449070	18620	18620	18620	18620	0
249	20240903	151600	229449070	18620	18620	18620	18620	9
250	20240903	151500	229281490	18620	18620	18620	18620	0
251	20240903	151400	229281490	18620	18610	18620	18610	51
252	20240903	151300	228332270	18620	18620	18620	18620	0
253	20240903	151200	228332270	18620	18620	18620	18620	45
254	20240903	151100	227494370	18600	18600	18600	18600	0
255	20240903	151000	227494370	18600	18600	18600	18600	1
256	20240903	150900	227475770	18650	18650	18650	18650	0
257	20240903	150800	227475770	18650	18650	18650	18650	0
258	20240903	150700	227475770	18650	18650	18660	18650	7
259	20240903	150600	227345170	18790	18650	18790	18650	42
260	20240903	150500	226559910	18590	18540	18590	18540	319
261	20240903	150400	220638350	18550	18550	18550	18550	0
262	20240903	150300	220638350	18550	18550	18550	18550	0
263	20240903	150200	220638350	18550	18540	18560	18540	88
264	20240903	150100	219005860	18540	18470	18540	18470	63
265	20240903	150000	217842110	18480	18500	18500	18480	82
266	20240903	145900	216325510	18500	18520	18520	18500	13
267	20240903	145800	216084870	18540	18550	18550	18540	1544
268	20240903	145700	187448830	18550	18580	18580	18550	1271
269	20240903	145600	163868420	18580	18580	18580	18580	0
270	20240903	145500	163868420	18580	18580	18580	18580	0
271	20240903	145400	163868420	18580	18580	18580	18580	0
272	20240903	145300	163868420	18580	18590	18590	18580	34
273	20240903	145200	163236680	18600	18600	18600	18600	10
274	20240903	145100	163050680	18600	18600	18600	18600	34
275	20240903	145000	162418280	18600	18590	18600	18590	28
276	20240903	144900	161897560	18580	18580	18580	18580	0
277	20240903	144800	161897560	18580	18580	18580	18580	0
278	20240903	144700	161897560	18580	18580	18580	18580	25
279	20240903	144600	161433060	18600	18600	18600	18600	36
280	20240903	144500	160763460	18600	18600	18600	18600	0
281	20240903	144400	160763460	18600	18600	18600	18600	0
282	20240903	144300	160763460	18600	18600	18600	18600	48
283	20240903	144200	159870660	18600	18600	18600	18600	0
284	20240903	144100	159870660	18600	18600	18600	18600	25
285	20240903	144000	159405660	18600	18600	18600	18600	0
286	20240903	143900	159405660	18600	18600	18600	18600	0
287	20240903	143800	159405660	18600	18600	18600	18600	0
288	20240903	143700	159405660	18600	18600	18600	18600	106
289	20240903	143600	157434060	18600	18600	18600	18600	0
290	20240903	143500	157434060	18600	18600	18600	18600	0
291	20240903	143400	157434060	18600	18600	18600	18600	9
292	20240903	143300	157266660	18620	18620	18620	18620	0
293	20240903	143200	157266660	18620	18620	18620	18620	27
294	20240903	143100	156763920	18620	18620	18620	18620	0
295	20240903	143000	156763920	18620	18620	18620	18620	1
296	20240903	142900	156745300	18620	18620	18620	18620	36
297	20240903	142800	156074980	18620	18620	18620	18620	0
298	20240903	142700	156074980	18620	18620	18620	18620	0
299	20240903	142600	156074980	18620	18620	18620	18620	22
300	20240903	142500	155665340	18610	18610	18610	18610	0
301	20240903	142400	155665340	18610	18610	18610	18610	0
302	20240903	142300	155665340	18610	18610	18610	18610	28
303	20240903	142200	155144260	18610	18610	18610	18610	10
304	20240903	142100	154958160	18620	18620	18620	18620	0
305	20240903	142000	154958160	18620	18620	18620	18620	35
306	20240903	141900	154306460	18620	18620	18620	18620	0
307	20240903	141800	154306460	18620	18620	18620	18620	36
308	20240903	141700	153636140	18620	18620	18620	18620	0
309	20240903	141600	153636140	18620	18620	18620	18620	0
310	20240903	141500	153636140	18620	18620	18620	18620	43
311	20240903	141400	152835480	18620	18620	18620	18620	400
312	20240903	141300	145387480	18620	18620	18620	18620	0
313	20240903	141200	145387480	18620	18610	18620	18610	23
314	20240903	141100	144959420	18610	18610	18610	18610	0
315	20240903	141000	144959420	18610	18610	18610	18610	0
316	20240903	140900	144959420	18610	18610	18610	18610	26
317	20240903	140800	144475560	18600	18600	18600	18600	0
318	20240903	140700	144475560	18600	18600	18600	18600	11
319	20240903	140600	144270960	18600	18610	18610	18600	566
320	20240903	140500	133738140	18620	18620	18620	18620	30
321	20240903	140400	133179540	18610	18610	18610	18610	0
322	20240903	140300	133179540	18610	18610	18610	18610	7
323	20240903	140200	133049270	18610	18610	18610	18610	0
324	20240903	140100	133049270	18610	18610	18610	18610	0
325	20240903	140000	133049270	18610	18610	18610	18610	0
326	20240903	135900	133049270	18610	18610	18610	18610	0
327	20240903	135800	133049270	18610	18610	18610	18610	0
328	20240903	135700	133049270	18610	18610	18610	18610	0
329	20240903	135600	133049270	18610	18610	18610	18610	0
330	20240903	135500	133049270	18610	18610	18610	18610	1
331	20240903	135400	133030660	18680	18680	18680	18680	0
332	20240903	135300	133030660	18680	18680	18680	18680	4
333	20240903	135200	132955940	18680	18680	18680	18680	24
334	20240903	135100	132507620	18680	18680	18680	18680	0
335	20240903	135000	132507620	18680	18680	18680	18680	40
336	20240903	134900	131760420	18700	18700	18700	18700	0
337	20240903	134800	131760420	18700	18700	18700	18700	0
338	20240903	134700	131760420	18700	18690	18700	18690	50
339	20240903	134600	130825520	18700	18700	18700	18700	0
340	20240903	134500	130825520	18700	18700	18700	18700	0
341	20240903	134400	130825520	18700	18690	18700	18690	59
342	20240903	134300	129722250	18700	18700	18700	18700	0
343	20240903	134200	129722250	18700	18700	18700	18700	0
344	20240903	134100	129722250	18700	18700	18700	18700	37
345	20240903	134000	129030350	18700	18700	18700	18700	0
346	20240903	133900	129030350	18700	18690	18700	18690	21
347	20240903	133800	128637770	18610	18610	18610	18610	322
348	20240903	133700	122645350	18600	18600	18600	18600	0
349	20240903	133600	122645350	18600	18600	18600	18600	0
350	20240903	133500	122645350	18600	18600	18600	18600	1
351	20240903	133400	122626750	18600	18600	18600	18600	23
352	20240903	133300	122198950	18600	18600	18600	18600	0
353	20240903	133200	122198950	18600	18600	18600	18600	0
354	20240903	133100	122198950	18600	18600	18600	18600	0
355	20240903	133000	122198950	18600	18600	18600	18600	94
356	20240903	132900	120450550	18650	18680	18680	18650	353
357	20240903	132800	113862060	18680	18700	18700	18680	44
358	20240903	132700	113039460	18700	18700	18700	18700	0
359	20240903	132600	113039460	18700	18700	18700	18700	0
360	20240903	132500	113039460	18700	18700	18700	18700	3
361	20240903	132400	112983360	18680	18690	18690	18680	83
362	20240903	132300	111432690	18700	18700	18700	18700	0
363	20240903	132200	111432690	18700	18700	18700	18700	15
364	20240903	132100	111152190	18700	18700	18700	18700	57
365	20240903	132000	110086290	18750	18750	18750	18750	0
366	20240903	131900	110086290	18750	18770	18770	18750	61
367	20240903	131800	108941520	18810	18810	18810	18810	0
368	20240903	131700	108941520	18810	18800	18810	18800	17
369	20240903	131600	108621820	18800	18780	18800	18780	78
370	20240903	131500	107156730	18780	18780	18780	18780	0
371	20240903	131400	107156730	18780	18780	18780	18780	1
372	20240903	131300	107137950	18770	18770	18770	18770	30
373	20240903	131200	106574850	18770	18770	18770	18770	0
374	20240903	131100	106574850	18770	18770	18770	18770	20
375	20240903	131000	106199450	18770	18770	18770	18770	37
376	20240903	130900	105504960	18770	18770	18770	18770	10
377	20240903	130800	105317260	18770	18770	18770	18770	28
378	20240903	130700	104791700	18770	18770	18770	18770	10
379	20240903	130600	104604000	18790	18790	18790	18790	0
380	20240903	130500	104604000	18790	18790	18790	18790	41
381	20240903	130400	103833610	18800	18800	18800	18800	0
382	20240903	130300	103833610	18800	18800	18800	18800	0
383	20240903	130200	103833610	18800	18800	18800	18800	19
384	20240903	130100	103476410	18800	18800	18800	18800	0
385	20240903	130000	103476410	18800	18800	18800	18800	50
386	20240903	125900	102536410	18750	18750	18750	18750	30
387	20240903	125800	101973910	18750	18740	18750	18740	10
388	20240903	125700	101786480	18700	18700	18700	18700	17
389	20240903	125600	101468580	18700	18700	18700	18700	37
390	20240903	125500	100776680	18700	18700	18700	18700	0
391	20240903	125400	100776680	18700	18700	18700	18700	18
392	20240903	125300	100440080	18700	18700	18700	18700	0
393	20240903	125200	100440080	18700	18700	18700	18700	0
394	20240903	125100	100440080	18700	18700	18700	18700	33
395	20240903	125000	99822980	18740	18740	18740	18740	0
396	20240903	124900	99822980	18740	18740	18740	18740	0
397	20240903	124800	99822980	18740	18740	18740	18710	94
398	20240903	124700	98061450	18740	18740	18740	18740	0
399	20240903	124600	98061450	18740	18740	18740	18740	0
400	20240903	124500	98061450	18740	18760	18760	18740	144
401	20240903	124400	95360550	18760	18760	18760	18760	0
402	20240903	124300	95360550	18760	18760	18760	18760	0
403	20240903	124200	95360550	18760	18760	18760	18760	0
404	20240903	124100	95360550	18760	18760	18760	18760	0
405	20240903	124000	95360550	18760	18790	18800	18760	417
406	20240903	123900	87527500	18790	18790	18790	18790	0
407	20240903	123800	87527500	18790	18790	18790	18790	5
408	20240903	123700	87433550	18790	18790	18790	18790	88
409	20240903	123600	85780030	18790	18790	18790	18790	0
410	20240903	123500	85780030	18790	18790	18790	18790	10
411	20240903	123400	85592130	18740	18740	18740	18740	0
412	20240903	123300	85592130	18740	18740	18740	18740	0
413	20240903	123200	85592130	18740	18740	18740	18740	38
414	20240903	123100	84880010	18730	18730	18730	18730	0
415	20240903	123000	84880010	18730	18730	18730	18730	0
416	20240903	122900	84880010	18730	18730	18730	18730	0
417	20240903	122800	84880010	18730	18730	18730	18730	0
418	20240903	122700	84880010	18730	18730	18730	18730	0
419	20240903	122600	84880010	18730	18730	18730	18730	0
420	20240903	122500	84880010	18730	18730	18730	18730	0
421	20240903	122400	84880010	18730	18730	18730	18730	0
422	20240903	122300	84880010	18730	18730	18730	18730	0
423	20240903	122200	84880010	18730	18730	18730	18730	0
424	20240903	122100	84880010	18730	18730	18730	18730	0
425	20240903	122000	84880010	18730	18730	18730	18730	93
426	20240903	121900	83138120	18730	18730	18730	18730	3
427	20240903	121800	83081930	18730	18720	18730	18720	89
428	20240903	121700	81415730	18720	18720	18720	18720	649
429	20240903	121600	69266450	18720	18720	18720	18720	5
430	20240903	121500	69172850	18710	18710	18710	18710	0
431	20240903	121400	69172850	18710	18710	18710	18710	0
432	20240903	121300	69172850	18710	18710	18710	18710	80
433	20240903	121200	67676050	18710	18710	18710	18710	0
434	20240903	121100	67676050	18710	18710	18710	18710	0
435	20240903	121000	67676050	18710	18710	18710	18710	0
436	20240903	120900	67676050	18710	18710	18710	18710	0
437	20240903	120800	67676050	18710	18710	18710	18710	30
438	20240903	120700	67114750	18710	18710	18710	18710	0
439	20240903	120600	67114750	18710	18710	18710	18710	0
440	20240903	120500	67114750	18710	18710	18710	18710	0
441	20240903	120400	67114750	18710	18710	18710	18710	21
442	20240903	120300	66721840	18710	18710	18710	18710	0
443	20240903	120200	66721840	18710	18710	18710	18710	0
444	20240903	120100	66721840	18710	18710	18710	18710	0
445	20240903	120000	66721840	18710	18710	18710	18710	0
446	20240903	115900	66721840	18710	18710	18710	18710	9
447	20240903	115800	66553450	18700	18700	18700	18700	49
448	20240903	115700	65637150	18700	18700	18700	18700	0
449	20240903	115600	65637150	18700	18700	18700	18700	150
450	20240903	115500	62832150	18700	18700	18700	18700	1
451	20240903	115400	62813450	18700	18700	18700	18700	3
452	20240903	115300	62757350	18690	18690	18690	18690	0
453	20240903	115200	62757350	18690	18690	18690	18690	12
454	20240903	115100	62533070	18690	18690	18690	18690	5
455	20240903	115000	62439620	18700	18700	18700	18700	10
456	20240903	114900	62252620	18700	18700	18700	18700	21
457	20240903	114800	61859920	18690	18690	18690	18690	0
458	20240903	114700	61859920	18690	18690	18690	18690	0
459	20240903	114600	61859920	18690	18690	18690	18690	0
460	20240903	114500	61859920	18690	18690	18690	18690	0
461	20240903	114400	61859920	18690	18690	18690	18690	18
462	20240903	114300	61523500	18690	18690	18690	18690	10
463	20240903	114200	61336600	18680	18680	18680	18680	0
464	20240903	114100	61336600	18680	18680	18680	18680	1
465	20240903	114000	61317920	18680	18680	18680	18680	0
466	20240903	113900	61317920	18680	18680	18680	18680	0
467	20240903	113800	61317920	18680	18680	18680	18680	0
468	20240903	113700	61317920	18680	18680	18680	18680	0
469	20240903	113600	61317920	18680	18680	18680	18680	0
470	20240903	113500	61317920	18680	18680	18680	18680	0
471	20240903	113400	61317920	18680	18680	18680	18680	0
472	20240903	113300	61317920	18680	18680	18680	18680	0
473	20240903	113200	61317920	18680	18680	18680	18680	0
474	20240903	113100	61317920	18680	18680	18680	18680	0
475	20240903	113000	61317920	18680	18680	18680	18680	44
476	20240903	112900	60496000	18680	18680	18680	18680	0
477	20240903	112800	60496000	18680	18670	18680	18670	38
478	20240903	112700	59786490	18670	18670	18670	18670	0
479	20240903	112600	59786490	18670	18670	18670	18670	0
480	20240903	112500	59786490	18670	18670	18670	18670	0
481	20240903	112400	59786490	18670	18670	18670	18670	0
482	20240903	112300	59786490	18670	18670	18670	18670	0
483	20240903	112200	59786490	18670	18670	18670	18670	0
484	20240903	112100	59786490	18670	18670	18670	18670	0
485	20240903	112000	59786490	18670	18670	18670	18670	0
486	20240903	111900	59786490	18670	18670	18670	18670	0
487	20240903	111800	59786490	18670	18670	18670	18670	30
488	20240903	111700	59226390	18670	18670	18670	18670	0
489	20240903	111600	59226390	18670	18670	18670	18670	0
490	20240903	111500	59226390	18670	18670	18670	18670	0
491	20240903	111400	59226390	18670	18670	18670	18670	0
492	20240903	111300	59226390	18670	18670	18670	18670	0
493	20240903	111200	59226390	18670	18670	18670	18670	0
494	20240903	111100	59226390	18670	18670	18670	18670	0
495	20240903	111000	59226390	18670	18670	18670	18670	3
496	20240903	110900	59170380	18670	18670	18670	18670	11
497	20240903	110800	58965010	18670	18670	18670	18670	0
498	20240903	110700	58965010	18670	18670	18670	18670	0
499	20240903	110600	58965010	18670	18670	18670	18670	200
500	20240903	110500	55231010	18670	18670	18670	18670	22
501	20240903	110400	54820270	18670	18670	18670	18670	0
502	20240903	110300	54820270	18670	18670	18670	18670	0
503	20240903	110200	54820270	18670	18670	18670	18670	0
504	20240903	110100	54820270	18670	18670	18670	18670	0
505	20240903	110000	54820270	18670	18670	18670	18670	0
506	20240903	105900	54820270	18670	18670	18670	18670	0
507	20240903	105800	54820270	18670	18670	18670	18670	43
508	20240903	105700	54017460	18660	18660	18660	18660	0
509	20240903	105600	54017460	18660	18660	18660	18660	0
510	20240903	105500	54017460	18660	18660	18660	18660	0
511	20240903	105400	54017460	18660	18660	18660	18660	0
512	20240903	105300	54017460	18660	18660	18660	18660	20
513	20240903	105200	53644260	18660	18660	18660	18660	0
514	20240903	105100	53644260	18660	18660	18660	18660	0
515	20240903	105000	53644260	18660	18660	18660	18660	0
516	20240903	104900	53644260	18660	18660	18660	18660	0
517	20240903	104800	53644260	18660	18660	18660	18660	38
518	20240903	104700	52935180	18600	18600	18600	18600	0
519	20240903	104600	52935180	18600	18710	18710	18600	79
520	20240903	104500	51460610	18710	18710	18710	18710	4
521	20240903	104400	51385770	18710	18710	18710	18710	5
522	20240903	104300	51292220	18710	18710	18710	18710	0
523	20240903	104200	51292220	18710	18710	18710	18710	322
524	20240903	104100	45267600	18710	18710	18710	18710	0
525	20240903	104000	45267600	18710	18710	18710	18710	0
526	20240903	103900	45267600	18710	18710	18710	18710	20
527	20240903	103800	44893400	18710	18710	18710	18710	1
528	20240903	103700	44874690	18720	18720	18720	18720	0
529	20240903	103600	44874690	18720	18720	18720	18720	39
530	20240903	103500	44144610	18710	18710	18710	18710	0
531	20240903	103400	44144610	18710	18710	18710	18710	31
532	20240903	103300	43564600	18710	18710	18710	18710	0
533	20240903	103200	43564600	18710	18710	18710	18710	0
534	20240903	103100	43564600	18710	18710	18710	18700	31
535	20240903	103000	42984610	18710	18710	18710	18710	0
536	20240903	102900	42984610	18710	18710	18710	18710	0
537	20240903	102800	42984610	18710	18700	18710	18700	64
538	20240903	102700	41787550	18710	18710	18710	18710	0
539	20240903	102600	41787550	18710	18710	18710	18710	0
540	20240903	102500	41787550	18710	18710	18710	18710	31
541	20240903	102400	41207540	18710	18710	18710	18700	22
542	20240903	102300	40796030	18700	18700	18700	18700	6
543	20240903	102200	40683830	18700	18660	18700	18660	25
544	20240903	102100	40216490	18650	18650	18650	18650	0
545	20240903	102000	40216490	18650	18650	18650	18650	38
546	20240903	101900	39507790	18650	18580	18650	18570	84
547	20240903	101800	37947000	18580	18580	18580	18580	33
548	20240903	101700	37333860	18580	18580	18580	18580	0
549	20240903	101600	37333860	18580	18580	18580	18580	0
550	20240903	101500	37333860	18580	18580	18580	18580	5
551	20240903	101400	37240960	18580	18580	18580	18580	21
552	20240903	101300	36850780	18580	18580	18580	18580	0
553	20240903	101200	36850780	18580	18580	18580	18580	5
554	20240903	101100	36757880	18570	18570	18570	18570	20
555	20240903	101000	36386480	18570	18570	18570	18570	2
556	20240903	100900	36349340	18590	18590	18590	18590	0
557	20240903	100800	36349340	18590	18590	18590	18590	0
558	20240903	100700	36349340	18590	18590	18590	18590	3
559	20240903	100600	36293570	18590	18590	18590	18590	5
560	20240903	100500	36200620	18570	18570	18570	18570	1
561	20240903	100400	36182050	18570	18570	18570	18570	132
562	20240903	100300	33730810	18560	18560	18560	18560	1
563	20240903	100200	33712250	18570	18570	18570	18570	1
564	20240903	100100	33693680	18570	18570	18570	18570	0
565	20240903	100000	33693680	18570	18570	18570	18570	1
566	20240903	095900	33675110	18570	18570	18570	18570	2
567	20240903	095800	33637970	18570	18570	18570	18570	0
568	20240903	095700	33637970	18570	18570	18570	18570	4
569	20240903	095600	33563690	18590	18590	18590	18590	0
570	20240903	095500	33563690	18590	18590	18590	18590	5
571	20240903	095400	33470740	18560	18590	18590	18560	18
572	20240903	095300	33136510	18590	18590	18590	18590	0
573	20240903	095200	33136510	18590	18590	18590	18590	50
574	20240903	095100	32207010	18590	18590	18590	18590	0
575	20240903	095000	32207010	18590	18590	18590	18590	0
576	20240903	094900	32207010	18590	18660	18660	18590	300
577	20240903	094800	26610960	18670	18720	18720	18670	452
578	20240903	094700	18158790	18730	18730	18730	18730	0
579	20240903	094600	18158790	18730	18730	18730	18730	1
580	20240903	094500	18140060	18730	18730	18730	18730	0
581	20240903	094400	18140060	18730	18730	18730	18730	0
582	20240903	094300	18140060	18730	18730	18730	18730	0
583	20240903	094200	18140060	18730	18730	18730	18730	0
584	20240903	094100	18140060	18730	18730	18730	18730	0
585	20240903	094000	18140060	18730	18730	18730	18730	1
586	20240903	093900	18121330	18730	18730	18730	18730	0
587	20240903	093800	18121330	18730	18730	18730	18730	0
588	20240903	093700	18121330	18730	18730	18730	18730	46
589	20240903	093600	17259750	18720	18720	18720	18720	0
590	20240903	093500	17259750	18720	18720	18720	18720	0
591	20240903	093400	17259750	18720	18720	18720	18720	0
592	20240903	093300	17259750	18720	18720	18720	18720	0
593	20240903	093200	17259750	18720	18720	18720	18720	0
594	20240903	093100	17259750	18720	18720	18720	18720	0
595	20240903	093000	17259750	18720	18720	18720	18720	0
596	20240903	092900	17259750	18720	18720	18720	18720	0
597	20240903	092800	17259750	18720	18720	18720	18720	0
598	20240903	092700	17259750	18720	18800	18800	18720	60
599	20240903	092600	16135750	18710	18710	18710	18710	0
600	20240903	092500	16135750	18710	18720	18720	18710	15
601	20240903	092400	15855000	18720	18740	18740	18720	40
602	20240903	092300	15105500	18720	18720	18720	18720	0
603	20240903	092200	15105500	18720	18720	18720	18720	0
604	20240903	092100	15105500	18720	18720	18720	18720	0
605	20240903	092000	15105500	18720	18720	18720	18720	0
606	20240903	091900	15105500	18720	18720	18720	18720	27
607	20240903	091800	14600060	18750	18750	18750	18750	0
608	20240903	091700	14600060	18750	18750	18750	18750	0
609	20240903	091600	14600060	18750	18750	18750	18750	0
610	20240903	091500	14600060	18750	18750	18750	18750	0
611	20240903	091400	14600060	18750	18750	18750	18750	0
612	20240903	091300	14600060	18750	18750	18750	18750	0
613	20240903	091200	14600060	18750	18700	18750	18700	50
614	20240903	091100	13663560	18750	18710	18750	18700	29
615	20240903	091000	13120830	18800	18800	18800	18800	10
616	20240903	090900	12932830	18800	18800	18800	18800	3
617	20240903	090800	12876430	18830	18830	18830	18830	0
618	20240903	090700	12876430	18830	18830	18830	18830	0
619	20240903	090600	12876430	18830	18830	18830	18830	0
620	20240903	090500	12876430	18830	18830	18830	18830	0
621	20240903	090400	12876430	18830	18830	18830	18830	0
622	20240903	090300	12876430	18830	18830	18830	18830	1
623	20240903	090200	12857600	18700	18750	18750	18700	140
624	20240903	090100	10239550	18850	18850	18850	18850	1
625	20240903	090000	10220700	18750	18650	18750	18650	548