KissMeData/042420/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	192300	320676230	18600	18600	18600	18600	1037
3	20240905	192200	320676230	18600	18600	18600	18600	0
4	20240905	192100	320676230	18600	18600	18600	18600	0
5	20240905	192000	320676230	18600	18600	18600	18600	0
6	20240905	191900	320676230	18600	18600	18600	18600	0
7	20240905	191800	320676230	18600	18600	18600	18600	0
8	20240905	191700	320676230	18600	18600	18600	18600	0
9	20240905	191600	320676230	18600	18600	18600	18600	0
10	20240905	191500	320676230	18600	18600	18600	18600	0
11	20240905	191400	320676230	18600	18600	18600	18600	0
12	20240905	191300	320676230	18600	18600	18600	18600	0
13	20240905	191200	320676230	18600	18600	18600	18600	0
14	20240905	191100	320676230	18600	18600	18600	18600	0
15	20240905	191000	320676230	18600	18600	18600	18600	0
16	20240905	190900	320676230	18600	18600	18600	18600	0
17	20240905	190800	320676230	18600	18600	18600	18600	0
18	20240905	190700	320676230	18600	18600	18600	18600	0
19	20240905	190600	320676230	18600	18600	18600	18600	0
20	20240905	190500	320676230	18600	18600	18600	18600	0
21	20240905	190400	320676230	18600	18600	18600	18600	0
22	20240905	190300	320676230	18600	18600	18600	18600	0
23	20240905	190200	320676230	18600	18600	18600	18600	0
24	20240905	190100	320676230	18600	18600	18600	18600	0
25	20240905	190000	320676230	18600	18600	18600	18600	0
26	20240905	185900	320676230	18600	18600	18600	18600	0
27	20240905	185800	320676230	18600	18600	18600	18600	0
28	20240905	185700	320676230	18600	18600	18600	18600	0
29	20240905	185600	320676230	18600	18600	18600	18600	0
30	20240905	185500	320676230	18600	18600	18600	18600	0
31	20240905	185400	320676230	18600	18600	18600	18600	0
32	20240905	185300	320676230	18600	18600	18600	18600	1037
33	20240905	185200	320676230	18600	18600	18600	18600	0
34	20240905	185100	320676230	18600	18600	18600	18600	0
35	20240905	185000	320676230	18600	18600	18600	18600	0
36	20240905	184900	320676230	18600	18600	18600	18600	0
37	20240905	184800	320676230	18600	18600	18600	18600	0
38	20240905	184700	320676230	18600	18600	18600	18600	0
39	20240905	184600	320676230	18600	18600	18600	18600	0
40	20240905	184500	320676230	18600	18600	18600	18600	0
41	20240905	184400	320676230	18600	18600	18600	18600	0
42	20240905	184300	320676230	18600	18600	18600	18600	0
43	20240905	184200	320676230	18600	18600	18600	18600	0
44	20240905	184100	320676230	18600	18600	18600	18600	0
45	20240905	184000	320676230	18600	18600	18600	18600	0
46	20240905	183900	320676230	18600	18600	18600	18600	0
47	20240905	183800	320676230	18600	18600	18600	18600	0
48	20240905	183700	320676230	18600	18600	18600	18600	0
49	20240905	183600	320676230	18600	18600	18600	18600	0
50	20240905	183500	320676230	18600	18600	18600	18600	0
51	20240905	183400	320676230	18600	18600	18600	18600	0
52	20240905	183300	320676230	18600	18600	18600	18600	0
53	20240905	183200	320676230	18600	18600	18600	18600	0
54	20240905	183100	320676230	18600	18600	18600	18600	0
55	20240905	183000	320676230	18600	18600	18600	18600	0
56	20240905	182900	320676230	18600	18600	18600	18600	0
57	20240905	182800	320676230	18600	18600	18600	18600	0
58	20240905	182700	320676230	18600	18600	18600	18600	0
59	20240905	182600	320676230	18600	18600	18600	18600	0
60	20240905	182500	320676230	18600	18600	18600	18600	0
61	20240905	182400	320676230	18600	18600	18600	18600	0
62	20240905	182300	320676230	18600	18600	18600	18600	1037
63	20240905	182200	320676230	18600	18600	18600	18600	0
64	20240905	182100	320676230	18600	18600	18600	18600	0
65	20240905	182000	320676230	18600	18600	18600	18600	0
66	20240905	181900	320676230	18600	18600	18600	18600	0
67	20240905	181800	320676230	18600	18600	18600	18600	0
68	20240905	181700	320676230	18600	18600	18600	18600	0
69	20240905	181600	320676230	18600	18600	18600	18600	0
70	20240905	181500	320676230	18600	18600	18600	18600	0
71	20240905	181400	320676230	18600	18600	18600	18600	0
72	20240905	181300	320676230	18600	18600	18600	18600	0
73	20240905	181200	320676230	18600	18600	18600	18600	0
74	20240905	181100	320676230	18600	18600	18600	18600	0
75	20240905	181000	320676230	18600	18600	18600	18600	0
76	20240905	180900	320676230	18600	18600	18600	18600	0
77	20240905	180800	320676230	18600	18600	18600	18600	0
78	20240905	180700	320676230	18600	18600	18600	18600	0
79	20240905	180600	320676230	18600	18600	18600	18600	0
80	20240905	180500	320676230	18600	18600	18600	18600	0
81	20240905	180400	320676230	18600	18600	18600	18600	0
82	20240905	180300	320676230	18600	18600	18600	18600	0
83	20240905	180200	320676230	18600	18600	18600	18600	0
84	20240905	180100	320676230	18600	18600	18600	18600	0
85	20240905	180000	320676230	18600	18600	18600	18600	0
86	20240905	175900	320676230	18600	18600	18600	18600	0
87	20240905	175800	320676230	18600	18600	18600	18600	0
88	20240905	175700	320676230	18600	18600	18600	18600	0
89	20240905	175600	320676230	18600	18600	18600	18600	0
90	20240905	175500	320676230	18600	18600	18600	18600	0
91	20240905	175400	320676230	18600	18600	18600	18600	0
92	20240905	175300	320676230	18600	18600	18600	18600	1037
93	20240905	175200	320676230	18600	18600	18600	18600	0
94	20240905	175100	320676230	18600	18600	18600	18600	0
95	20240905	175000	320676230	18600	18600	18600	18600	0
96	20240905	174900	320676230	18600	18600	18600	18600	0
97	20240905	174800	320676230	18600	18600	18600	18600	0
98	20240905	174700	320676230	18600	18600	18600	18600	0
99	20240905	174600	320676230	18600	18600	18600	18600	0
100	20240905	174500	320676230	18600	18600	18600	18600	0
101	20240905	174400	320676230	18600	18600	18600	18600	0
102	20240905	174300	320676230	18600	18600	18600	18600	0
103	20240905	174200	320676230	18600	18600	18600	18600	0
104	20240905	174100	320676230	18600	18600	18600	18600	0
105	20240905	174000	320676230	18600	18600	18600	18600	0
106	20240905	173900	320676230	18600	18600	18600	18600	0
107	20240905	173800	320676230	18600	18600	18600	18600	0
108	20240905	173700	320676230	18600	18600	18600	18600	0
109	20240905	173600	320676230	18600	18600	18600	18600	0
110	20240905	173500	320676230	18600	18600	18600	18600	0
111	20240905	173400	320676230	18600	18600	18600	18600	0
112	20240905	173300	320676230	18600	18600	18600	18600	0
113	20240905	173200	320676230	18600	18600	18600	18600	0
114	20240905	173100	320676230	18600	18600	18600	18600	0
115	20240905	173000	320676230	18600	18600	18600	18600	0
116	20240905	172900	320676230	18600	18600	18600	18600	0
117	20240905	172800	320676230	18600	18600	18600	18600	0
118	20240905	172700	320676230	18600	18600	18600	18600	0
119	20240905	172600	320676230	18600	18600	18600	18600	0
120	20240905	172500	320676230	18600	18600	18600	18600	0
121	20240905	172400	320676230	18600	18600	18600	18600	0
122	20240905	172300	320676230	18600	18600	18600	18600	1037
123	20240905	172200	320676230	18600	18600	18600	18600	0
124	20240905	172100	320676230	18600	18600	18600	18600	0
125	20240905	172000	320676230	18600	18600	18600	18600	0
126	20240905	171900	320676230	18600	18600	18600	18600	0
127	20240905	171800	320676230	18600	18600	18600	18600	0
128	20240905	171700	320676230	18600	18600	18600	18600	0
129	20240905	171600	320676230	18600	18600	18600	18600	0
130	20240905	171500	320676230	18600	18600	18600	18600	0
131	20240905	171400	320676230	18600	18600	18600	18600	0
132	20240905	171300	320676230	18600	18600	18600	18600	0
133	20240905	171200	320676230	18600	18600	18600	18600	0
134	20240905	171100	320676230	18600	18600	18600	18600	0
135	20240905	171000	320676230	18600	18600	18600	18600	0
136	20240905	170900	320676230	18600	18600	18600	18600	0
137	20240905	170800	320676230	18600	18600	18600	18600	0
138	20240905	170700	320676230	18600	18600	18600	18600	0
139	20240905	170600	320676230	18600	18600	18600	18600	0
140	20240905	170500	320676230	18600	18600	18600	18600	0
141	20240905	170400	320676230	18600	18600	18600	18600	0
142	20240905	170300	320676230	18600	18600	18600	18600	0
143	20240905	170200	320676230	18600	18600	18600	18600	0
144	20240905	170100	320676230	18600	18600	18600	18600	0
145	20240905	170000	320676230	18600	18600	18600	18600	0
146	20240905	165900	320676230	18600	18600	18600	18600	0
147	20240905	165800	320676230	18600	18600	18600	18600	0
148	20240905	165700	320676230	18600	18600	18600	18600	0
149	20240905	165600	320676230	18600	18600	18600	18600	0
150	20240905	165500	320676230	18600	18600	18600	18600	0
151	20240905	165400	320676230	18600	18600	18600	18600	0
152	20240905	165300	320676230	18600	18600	18600	18600	1037
153	20240905	165200	320676230	18600	18600	18600	18600	0
154	20240905	165100	320676230	18600	18600	18600	18600	0
155	20240905	165000	320676230	18600	18600	18600	18600	0
156	20240905	164900	320676230	18600	18600	18600	18600	0
157	20240905	164800	320676230	18600	18600	18600	18600	0
158	20240905	164700	320676230	18600	18600	18600	18600	0
159	20240905	164600	320676230	18600	18600	18600	18600	0
160	20240905	164500	320676230	18600	18600	18600	18600	0
161	20240905	164400	320676230	18600	18600	18600	18600	0
162	20240905	164300	320676230	18600	18600	18600	18600	0
163	20240905	164200	320676230	18600	18600	18600	18600	0
164	20240905	164100	320676230	18600	18600	18600	18600	0
165	20240905	164000	320676230	18600	18600	18600	18600	0
166	20240905	163900	320676230	18600	18600	18600	18600	0
167	20240905	163800	320676230	18600	18600	18600	18600	0
168	20240905	163700	320676230	18600	18600	18600	18600	0
169	20240905	163600	320676230	18600	18600	18600	18600	0
170	20240905	163500	320676230	18600	18600	18600	18600	0
171	20240905	163400	320676230	18600	18600	18600	18600	0
172	20240905	163300	320676230	18600	18600	18600	18600	0
173	20240905	163200	320676230	18600	18600	18600	18600	0
174	20240905	163100	320676230	18600	18600	18600	18600	0
175	20240905	163000	320676230	18600	18600	18600	18600	0
176	20240905	162900	320676230	18600	18600	18600	18600	0
177	20240905	162800	320676230	18600	18600	18600	18600	0
178	20240905	162700	320676230	18600	18600	18600	18600	0
179	20240905	162600	320676230	18600	18600	18600	18600	0
180	20240905	162500	320676230	18600	18600	18600	18600	0
181	20240905	162400	320676230	18600	18600	18600	18600	0
182	20240905	162300	320676230	18600	18600	18600	18600	1037
183	20240905	162200	320676230	18600	18600	18600	18600	0
184	20240905	162100	320676230	18600	18600	18600	18600	0
185	20240905	162000	320676230	18600	18600	18600	18600	0
186	20240905	161900	320676230	18600	18600	18600	18600	0
187	20240905	161800	320676230	18600	18600	18600	18600	0
188	20240905	161700	320676230	18600	18600	18600	18600	0
189	20240905	161600	320676230	18600	18600	18600	18600	0
190	20240905	161500	320676230	18600	18600	18600	18600	0
191	20240905	161400	320676230	18600	18600	18600	18600	0
192	20240905	161300	320676230	18600	18600	18600	18600	0
193	20240905	161200	320676230	18600	18600	18600	18600	0
194	20240905	161100	320676230	18600	18600	18600	18600	0
195	20240905	161000	320676230	18600	18600	18600	18600	0
196	20240905	160900	320676230	18600	18600	18600	18600	0
197	20240905	160800	320676230	18600	18600	18600	18600	0
198	20240905	160700	320676230	18600	18600	18600	18600	0
199	20240905	160600	320676230	18600	18600	18600	18600	0
200	20240905	160500	320676230	18600	18600	18600	18600	0
201	20240905	160400	320676230	18600	18600	18600	18600	0
202	20240905	160300	320676230	18600	18600	18600	18600	0
203	20240905	160200	320676230	18600	18600	18600	18600	0
204	20240905	160100	320676230	18600	18600	18600	18600	0
205	20240905	160000	320676230	18600	18600	18600	18600	0
206	20240905	155900	320676230	18600	18600	18600	18600	0
207	20240905	155800	320676230	18600	18600	18600	18600	0
208	20240905	155700	320676230	18600	18600	18600	18600	0
209	20240905	155600	320676230	18600	18600	18600	18600	0
210	20240905	155500	320676230	18600	18600	18600	18600	0
211	20240905	155400	320676230	18600	18600	18600	18600	0
212	20240905	155300	320676230	18600	18600	18600	18600	1037
213	20240905	155200	320676230	18600	18600	18600	18600	0
214	20240905	155100	320676230	18600	18600	18600	18600	0
215	20240905	155000	320676230	18600	18600	18600	18600	0
216	20240905	154900	320676230	18600	18600	18600	18600	0
217	20240905	154800	320676230	18600	18600	18600	18600	0
218	20240905	154700	320676230	18600	18600	18600	18600	0
219	20240905	154600	320676230	18600	18600	18600	18600	0
220	20240905	154500	320676230	18600	18600	18600	18600	0
221	20240905	154400	320676230	18600	18600	18600	18600	0
222	20240905	154300	320676230	18600	18600	18600	18600	0
223	20240905	154200	320676230	18600	18600	18600	18600	0
224	20240905	154100	320676230	18600	18600	18600	18600	0
225	20240905	154000	320676230	18600	18600	18600	18600	0
226	20240905	153900	320676230	18600	18600	18600	18600	0
227	20240905	153800	320676230	18600	18600	18600	18600	0
228	20240905	153700	320676230	18600	18600	18600	18600	0
229	20240905	153600	320676230	18600	18600	18600	18600	0
230	20240905	153500	320676230	18600	18600	18600	18600	0
231	20240905	153400	320676230	18600	18600	18600	18600	0
232	20240905	153300	320676230	18600	18600	18600	18600	0
233	20240905	153200	320676230	18600	18600	18600	18600	0
234	20240905	153100	320676230	18600	18600	18600	18600	0
235	20240905	153000	320676230	18600	18600	18600	18600	1037
236	20240905	152900	301388030	18600	18600	18600	18600	0
237	20240905	152800	301388030	18600	18600	18600	18600	0
238	20240905	152700	301388030	18600	18600	18600	18600	0
239	20240905	152600	301388030	18600	18600	18600	18600	0
240	20240905	152500	301388030	18600	18600	18600	18600	0
241	20240905	152400	301388030	18600	18600	18600	18600	0
242	20240905	152300	301388030	18600	18600	18600	18600	0
243	20240905	152200	301388030	18600	18600	18600	18600	0
244	20240905	152100	301388030	18600	18600	18600	18600	0
245	20240905	152000	301388030	18600	18600	18600	18600	0
246	20240905	151900	301388030	18600	18600	18600	18600	35
247	20240905	151800	300737030	18510	18510	18510	18510	0
248	20240905	151700	300737030	18510	18510	18510	18510	0
249	20240905	151600	300737030	18510	18570	18570	18510	440
250	20240905	151500	292588510	18600	18600	18600	18600	0
251	20240905	151400	292588510	18600	18600	18600	18600	0
252	20240905	151300	292588510	18600	18600	18600	18600	4
253	20240905	151200	292514110	18570	18600	18600	18570	15
254	20240905	151100	292235170	18600	18600	18600	18600	8
255	20240905	151000	292086370	18600	18600	18600	18600	0
256	20240905	150900	292086370	18600	18600	18600	18600	0
257	20240905	150800	292086370	18600	18600	18600	18600	0
258	20240905	150700	292086370	18600	18600	18600	18600	13
259	20240905	150600	291844570	18600	18600	18600	18600	12
260	20240905	150500	291621370	18600	18600	18600	18600	25
261	20240905	150400	291156370	18600	18600	18600	18600	5
262	20240905	150300	291063370	18600	18600	18600	18600	0
263	20240905	150200	291063370	18600	18600	18600	18600	0
264	20240905	150100	291063370	18600	18600	18600	18600	6
265	20240905	150000	290951770	18600	18600	18600	18600	0
266	20240905	145900	290951770	18600	18600	18600	18600	20
267	20240905	145800	290579770	18560	18560	18560	18560	0
268	20240905	145700	290579770	18560	18560	18560	18560	0
269	20240905	145600	290579770	18560	18560	18560	18560	0
270	20240905	145500	290579770	18560	18560	18560	18560	0
271	20240905	145400	290579770	18560	18560	18560	18560	0
272	20240905	145300	290579770	18560	18560	18560	18560	0
273	20240905	145200	290579770	18560	18560	18560	18560	2
274	20240905	145100	290542650	18550	18550	18550	18550	77
275	20240905	145000	289114300	18510	18510	18510	18510	0
276	20240905	144900	289114300	18510	18510	18510	18510	0
277	20240905	144800	289114300	18510	18510	18510	18510	0
278	20240905	144700	289114300	18510	18510	18510	18510	0
279	20240905	144600	289114300	18510	18490	18510	18490	210
280	20240905	144500	285229600	18490	18490	18490	18490	35
281	20240905	144400	284582450	18510	18510	18510	18510	0
282	20240905	144300	284582450	18510	18500	18510	18500	2
283	20240905	144200	284545440	18490	18490	18490	18490	12
284	20240905	144100	284323560	18490	18490	18490	18490	0
285	20240905	144000	284323560	18490	18490	18490	18490	0
286	20240905	143900	284323560	18490	18490	18490	18490	29
287	20240905	143800	283787350	18530	18530	18530	18530	0
288	20240905	143700	283787350	18530	18530	18530	18530	1
289	20240905	143600	283768820	18250	18530	18530	18250	1082
290	20240905	143500	263927510	18530	18530	18530	18530	0
291	20240905	143400	263927510	18530	18530	18530	18530	0
292	20240905	143300	263927510	18530	18530	18530	18530	0
293	20240905	143200	263927510	18530	18530	18530	18530	27
294	20240905	143100	263427200	18540	18540	18540	18540	0
295	20240905	143000	263427200	18540	18540	18540	18540	0
296	20240905	142900	263427200	18540	18540	18540	18540	61
297	20240905	142800	262296260	18540	18430	18550	18410	121
298	20240905	142700	260066110	18400	18400	18400	18400	0
299	20240905	142600	260066110	18400	18550	18550	18400	516
300	20240905	142500	250520900	18540	18540	18540	18540	0
301	20240905	142400	250520900	18540	18540	18540	18540	0
302	20240905	142300	250520900	18540	18540	18540	18540	40
303	20240905	142200	249779300	18540	18540	18540	18540	117
304	20240905	142100	247610120	18540	18540	18540	18540	0
305	20240905	142000	247610120	18540	18540	18540	18540	0
306	20240905	141900	247610120	18540	18540	18540	18540	77
307	20240905	141800	246182540	18540	18540	18540	18540	0
308	20240905	141700	246182540	18540	18540	18540	18540	0
309	20240905	141600	246182540	18540	18540	18540	18540	5
310	20240905	141500	246089840	18450	18450	18450	18450	0
311	20240905	141400	246089840	18450	18450	18450	18450	0
312	20240905	141300	246089840	18450	18450	18450	18450	0
313	20240905	141200	246089840	18450	18450	18450	18450	0
314	20240905	141100	246089840	18450	18480	18480	18450	70
315	20240905	141000	244797800	18450	18450	18450	18450	0
316	20240905	140900	244797800	18450	18450	18450	18450	0
317	20240905	140800	244797800	18450	18500	18500	18450	108
318	20240905	140700	242804620	18550	18550	18550	18550	10
319	20240905	140600	242619120	18500	18510	18550	18500	212
320	20240905	140500	238695740	18510	18510	18510	18510	0
321	20240905	140400	238695740	18510	18510	18510	18510	10
322	20240905	140300	238510640	18520	18560	18560	18520	119
323	20240905	140200	236304640	18560	18560	18560	18560	0
324	20240905	140100	236304640	18560	18560	18560	18560	0
325	20240905	140000	236304640	18560	18560	18560	18560	58
326	20240905	135900	235228160	18560	18560	18560	18560	0
327	20240905	135800	235228160	18560	18560	18560	18560	0
328	20240905	135700	235228160	18560	18560	18560	18560	30
329	20240905	135600	234671360	18560	18560	18560	18560	37
330	20240905	135500	233984640	18560	18560	18560	18560	0
331	20240905	135400	233984640	18560	18560	18560	18560	0
332	20240905	135300	233984640	18560	18560	18560	18560	134
333	20240905	135200	231497600	18560	18560	18560	18560	1
334	20240905	135100	231479040	18520	18520	18520	18520	73
335	20240905	135000	230127080	18550	18550	18560	18550	127
336	20240905	134900	227770740	18520	18520	18520	18520	10
337	20240905	134800	227585540	18520	18520	18520	18520	0
338	20240905	134700	227585540	18520	18520	18520	18520	0
339	20240905	134600	227585540	18520	18520	18520	18520	0
340	20240905	134500	227585540	18520	18520	18520	18520	0
341	20240905	134400	227585540	18520	18540	18540	18520	60
342	20240905	134300	226473420	18540	18540	18540	18540	57
343	20240905	134200	225416640	18540	18540	18540	18540	0
344	20240905	134100	225416640	18540	18540	18540	18540	0
345	20240905	134000	225416640	18540	18540	18540	18540	13
346	20240905	133900	225175620	18540	18540	18540	18540	0
347	20240905	133800	225175620	18540	18540	18540	18540	0
348	20240905	133700	225175620	18540	18540	18540	18540	39
349	20240905	133600	224452560	18540	18540	18540	18540	0
350	20240905	133500	224452560	18540	18550	18550	18540	313
351	20240905	133400	218646430	18550	18550	18550	18550	0
352	20240905	133300	218646430	18550	18550	18550	18550	0
353	20240905	133200	218646430	18550	18550	18550	18550	0
354	20240905	133100	218646430	18550	18550	18550	18550	0
355	20240905	133000	218646430	18550	18550	18550	18550	0
356	20240905	132900	218646430	18550	18610	18610	18550	30
357	20240905	132800	218089630	18550	18550	18550	18550	0
358	20240905	132700	218089630	18550	18550	18550	18550	0
359	20240905	132600	218089630	18550	18550	18550	18550	0
360	20240905	132500	218089630	18550	18550	18550	18550	5
361	20240905	132400	217996880	18540	18540	18540	18540	0
362	20240905	132300	217996880	18540	18550	18550	18540	140
363	20240905	132200	215400250	18550	18550	18550	18550	0
364	20240905	132100	215400250	18550	18550	18550	18550	0
365	20240905	132000	215400250	18550	18550	18550	18550	0
366	20240905	131900	215400250	18550	18550	18550	18550	0
367	20240905	131800	215400250	18550	18550	18550	18550	0
368	20240905	131700	215400250	18550	18610	18620	18550	98
369	20240905	131600	213576570	18610	18610	18610	18610	0
370	20240905	131500	213576570	18610	18610	18610	18610	0
371	20240905	131400	213576570	18610	18610	18610	18610	71
372	20240905	131300	212255260	18610	18610	18610	18610	0
373	20240905	131200	212255260	18610	18610	18610	18610	0
374	20240905	131100	212255260	18610	18610	18610	18610	45
375	20240905	131000	211417810	18610	18610	18610	18610	0
376	20240905	130900	211417810	18610	18610	18610	18610	0
377	20240905	130800	211417810	18610	18600	18610	18600	5
378	20240905	130700	211324780	18600	18600	18600	18600	29
379	20240905	130600	210785380	18610	18610	18610	18610	0
380	20240905	130500	210785380	18610	18610	18610	18610	0
381	20240905	130400	210785380	18610	18600	18610	18600	57
382	20240905	130300	209724910	18610	18610	18610	18610	0
383	20240905	130200	209724910	18610	18610	18610	18610	0
384	20240905	130100	209724910	18610	18610	18610	18610	61
385	20240905	130000	208589700	18610	18610	18610	18610	0
386	20240905	125900	208589700	18610	18610	18610	18610	37
387	20240905	125800	207901130	18610	18610	18610	18610	2
388	20240905	125700	207863910	18620	18620	18620	18620	47
389	20240905	125600	206988770	18620	18620	18620	18620	2
390	20240905	125500	206951530	18620	18620	18620	18620	10
391	20240905	125400	206765330	18610	18610	18610	18610	61
392	20240905	125300	205630120	18550	18550	18550	18550	56
393	20240905	125200	204591320	18550	18550	18550	18550	10
394	20240905	125100	204405820	18620	18620	18620	18620	65
395	20240905	125000	203195520	18620	18620	18620	18620	0
396	20240905	124900	203195520	18620	18620	18620	18620	0
397	20240905	124800	203195520	18620	18620	18620	18620	63
398	20240905	124700	202022460	18620	18620	18620	18620	0
399	20240905	124600	202022460	18620	18620	18620	18620	0
400	20240905	124500	202022460	18620	18620	18620	18620	5
401	20240905	124400	201929360	18640	18640	18640	18640	36
402	20240905	124300	201258320	18640	18640	18640	18640	0
403	20240905	124200	201258320	18640	18640	18640	18640	0
404	20240905	124100	201258320	18640	18630	18640	18630	59
405	20240905	124000	200158570	18640	18640	18640	18640	0
406	20240905	123900	200158570	18640	18640	18640	18640	5
407	20240905	123800	200065370	18640	18640	18640	18640	57
408	20240905	123700	199002890	18640	18640	18640	18640	0
409	20240905	123600	199002890	18640	18640	18640	18640	0
410	20240905	123500	199002890	18640	18640	18640	18640	30
411	20240905	123400	198443690	18640	18640	18640	18640	0
412	20240905	123300	198443690	18640	18640	18640	18640	0
413	20240905	123200	198443690	18640	18640	18640	18640	5
414	20240905	123100	198350490	18640	18640	18640	18640	53
415	20240905	123000	197362570	18550	18550	18550	18550	0
416	20240905	122900	197362570	18550	18560	18560	18550	130
417	20240905	122800	194950180	18560	18560	18560	18560	5
418	20240905	122700	194857380	18600	18600	18600	18600	0
419	20240905	122600	194857380	18600	18600	18600	18600	0
420	20240905	122500	194857380	18600	18600	18600	18600	59
421	20240905	122400	193759980	18600	18600	18600	18600	0
422	20240905	122300	193759980	18600	18650	18650	18600	601
423	20240905	122200	182565670	18630	18630	18630	18630	0
424	20240905	122100	182565670	18630	18630	18630	18630	0
425	20240905	122000	182565670	18630	18630	18630	18630	0
426	20240905	121900	182565670	18630	18630	18630	18630	0
427	20240905	121800	182565670	18630	18630	18630	18630	0
428	20240905	121700	182565670	18630	18630	18630	18630	246
429	20240905	121600	177982690	18690	18690	18690	18690	0
430	20240905	121500	177982690	18690	18690	18690	18690	237
431	20240905	121400	173553160	18630	18630	18630	18630	5
432	20240905	121300	173460010	18620	18620	18620	18620	0
433	20240905	121200	173460010	18620	18620	18620	18620	0
434	20240905	121100	173460010	18620	18620	18620	18620	0
435	20240905	121000	173460010	18620	18620	18620	18620	0
436	20240905	120900	173460010	18620	18620	18620	18620	0
437	20240905	120800	173460010	18620	18620	18620	18620	0
438	20240905	120700	173460010	18620	18620	18620	18620	0
439	20240905	120600	173460010	18620	18620	18620	18620	0
440	20240905	120500	173460010	18620	18620	18620	18620	0
441	20240905	120400	173460010	18620	18620	18620	18620	0
442	20240905	120300	173460010	18620	18620	18620	18620	0
443	20240905	120200	173460010	18620	18620	18620	18620	0
444	20240905	120100	173460010	18620	18620	18620	18620	0
445	20240905	120000	173460010	18620	18620	18620	18620	0
446	20240905	115900	173460010	18620	18620	18620	18620	0
447	20240905	115800	173460010	18620	18620	18620	18620	0
448	20240905	115700	173460010	18620	18620	18620	18620	114
449	20240905	115600	171337330	18620	18620	18620	18620	0
450	20240905	115500	171337330	18620	18620	18620	18620	1
451	20240905	115400	171318710	18700	18700	18700	18700	200
452	20240905	115300	167578710	18610	18610	18610	18610	0
453	20240905	115200	167578710	18610	18610	18610	18610	10
454	20240905	115100	167392610	18650	18650	18650	18650	3
455	20240905	115000	167336660	18630	18630	18630	18630	0
456	20240905	114900	167336660	18630	18630	18630	18630	39
457	20240905	114800	166610090	18640	18640	18640	18640	60
458	20240905	114700	165491690	18640	18640	18640	18640	0
459	20240905	114600	165491690	18640	18700	18700	18640	612
460	20240905	114500	154058520	18700	18700	18700	18700	0
461	20240905	114400	154058520	18700	18700	18700	18700	0
462	20240905	114300	154058520	18700	18700	18700	18700	10
463	20240905	114200	153871520	18690	18690	18690	18690	2
464	20240905	114100	153834140	18690	18690	18690	18690	0
465	20240905	114000	153834140	18690	18690	18690	18690	10
466	20240905	113900	153647240	18690	18670	18690	18670	30
467	20240905	113800	153086840	18670	18670	18670	18670	0
468	20240905	113700	153086840	18670	18670	18670	18670	50
469	20240905	113600	152153340	18670	18670	18670	18670	5
470	20240905	113500	152059990	18630	18630	18630	18630	0
471	20240905	113400	152059990	18630	18630	18630	18630	36
472	20240905	113300	151389310	18630	18630	18630	18630	0
473	20240905	113200	151389310	18630	18630	18630	18630	0
474	20240905	113100	151389310	18630	18610	18630	18610	726
475	20240905	113000	137878430	18600	18600	18600	18600	0
476	20240905	112900	137878430	18600	18600	18600	18600	37
477	20240905	112800	137190230	18600	18600	18600	18600	0
478	20240905	112700	137190230	18600	18600	18600	18600	0
479	20240905	112600	137190230	18600	18600	18600	18600	63
480	20240905	112500	136018430	18610	18610	18610	18610	0
481	20240905	112400	136018430	18610	18610	18610	18610	0
482	20240905	112300	136018430	18610	18610	18610	18610	78
483	20240905	112200	134566850	18610	18610	18610	18610	130
484	20240905	112100	132147550	18610	18550	18610	18550	23
485	20240905	112000	131720390	18530	18530	18530	18530	0
486	20240905	111900	131720390	18530	18530	18530	18530	10
487	20240905	111800	131535090	18550	18550	18550	18550	20
488	20240905	111700	131164090	18590	18590	18590	18590	0
489	20240905	111600	131164090	18590	18590	18590	18590	75
490	20240905	111500	129769840	18590	18590	18590	18590	0
491	20240905	111400	129769840	18590	18590	18600	18590	61
492	20240905	111300	128635800	18600	18610	18610	18600	65
493	20240905	111200	127426230	18610	18610	18610	18610	9
494	20240905	111100	127258740	18610	18620	18620	18610	20
495	20240905	111000	126886420	18620	18630	18630	18620	107
496	20240905	110900	124893050	18630	18640	18640	18630	17
497	20240905	110800	124576230	18640	18640	18640	18640	10
498	20240905	110700	124389830	18640	18640	18640	18640	20
499	20240905	110600	124017030	18640	18640	18640	18640	20
500	20240905	110500	123644230	18640	18640	18640	18640	0
501	20240905	110400	123644230	18640	18660	18660	18640	95
502	20240905	110300	121871800	18660	18660	18660	18660	0
503	20240905	110200	121871800	18660	18660	18660	18660	0
504	20240905	110100	121871800	18660	18660	18660	18660	0
505	20240905	110000	121871800	18660	18680	18680	18660	73
506	20240905	105900	120508300	18680	18690	18690	18680	120
507	20240905	105800	118265630	18690	18690	18690	18690	0
508	20240905	105700	118265630	18690	18690	18690	18690	0
509	20240905	105600	118265630	18690	18690	18690	18690	10
510	20240905	105500	118078730	18700	18700	18700	18700	261
511	20240905	105400	113198030	18700	18700	18700	18700	0
512	20240905	105300	113198030	18700	18700	18700	18700	36
513	20240905	105200	112524830	18700	18700	18700	18700	2
514	20240905	105100	112487430	18700	18700	18700	18700	0
515	20240905	105000	112487430	18700	18700	18700	18700	1
516	20240905	104900	112468730	18710	18710	18710	18710	1
517	20240905	104800	112450020	18710	18710	18710	18710	0
518	20240905	104700	112450020	18710	18710	18710	18710	0
519	20240905	104600	112450020	18710	18730	18730	18710	24
520	20240905	104500	112000810	18720	18730	18740	18720	16
521	20240905	104400	111701220	18720	18720	18720	18720	4
522	20240905	104300	111626340	18710	18710	18710	18710	10
523	20240905	104200	111439240	18700	18700	18700	18700	0
524	20240905	104100	111439240	18700	18700	18700	18700	200
525	20240905	104000	107699240	18740	18740	18740	18740	0
526	20240905	103900	107699240	18740	18740	18740	18740	0
527	20240905	103800	107699240	18740	18740	18740	18740	1
528	20240905	103700	107680500	18700	18700	18710	18700	566
529	20240905	103600	97094730	18750	18750	18750	18750	0
530	20240905	103500	97094730	18750	18750	18750	18750	17
531	20240905	103400	96775980	18750	18750	18750	18750	10
532	20240905	103300	96588480	18700	18700	18700	18700	0
533	20240905	103200	96588480	18700	18700	18700	18700	0
534	20240905	103100	96588480	18700	18700	18700	18700	0
535	20240905	103000	96588480	18700	18700	18700	18700	0
536	20240905	102900	96588480	18700	18700	18700	18700	16
537	20240905	102800	96289280	18700	18760	18790	18700	831
538	20240905	102700	80692660	18750	18690	18750	18690	908
539	20240905	102600	63691530	18690	18680	18690	18680	167
540	20240905	102500	60571440	18670	18670	18670	18670	0
541	20240905	102400	60571440	18670	18680	18680	18670	118
542	20240905	102300	58367750	18680	18680	18680	18680	0
543	20240905	102200	58367750	18680	18680	18680	18680	5
544	20240905	102100	58274350	18670	18670	18670	18670	21
545	20240905	102000	57882280	18670	18670	18670	18670	12
546	20240905	101900	57658240	18680	18680	18680	18680	10
547	20240905	101800	57471440	18670	18670	18670	18670	0
548	20240905	101700	57471440	18670	18660	18670	18660	22
549	20240905	101600	57060900	18660	18660	18660	18660	0
550	20240905	101500	57060900	18660	18660	18660	18660	0
551	20240905	101400	57060900	18660	18660	18660	18660	0
552	20240905	101300	57060900	18660	18660	18660	18660	85
553	20240905	101200	55474800	18660	18660	18660	18660	0
554	20240905	101100	55474800	18660	18660	18660	18660	0
555	20240905	101000	55474800	18660	18670	18680	18660	37
556	20240905	100900	54784170	18680	18680	18680	18680	0
557	20240905	100800	54784170	18680	18680	18680	18680	29
558	20240905	100700	54242450	18680	18680	18680	18680	0
559	20240905	100600	54242450	18680	18670	18680	18670	211
560	20240905	100500	50303070	18670	18670	18670	18670	0
561	20240905	100400	50303070	18670	18670	18670	18670	3
562	20240905	100300	50247060	18670	18680	18680	18670	115
563	20240905	100200	48099960	18680	18680	18680	18680	2
564	20240905	100100	48062600	18670	18680	18680	18670	8
565	20240905	100000	47913190	18670	18670	18670	18670	51
566	20240905	095900	46961020	18690	18700	18700	18690	345
567	20240905	095800	40509620	18700	18690	18700	18690	219
568	20240905	095700	36414510	18690	18690	18690	18690	5
569	20240905	095600	36321060	18650	18650	18650	18650	0
570	20240905	095500	36321060	18650	18580	18650	18580	588
571	20240905	095400	25360220	18580	18580	18580	18580	0
572	20240905	095300	25360220	18580	18580	18580	18580	6
573	20240905	095200	25248740	18580	18580	18580	18580	0
574	20240905	095100	25248740	18580	18600	18600	18580	21
575	20240905	095000	24858360	18600	18610	18610	18600	8
576	20240905	094900	24709510	18610	18610	18610	18610	0
577	20240905	094800	24709510	18610	18610	18610	18610	15
578	20240905	094700	24430360	18630	18630	18630	18630	5
579	20240905	094600	24337210	18640	18640	18640	18640	0
580	20240905	094500	24337210	18640	18640	18640	18640	0
581	20240905	094400	24337210	18640	18640	18640	18640	3
582	20240905	094300	24281290	18640	18640	18640	18640	0
583	20240905	094200	24281290	18640	18640	18640	18640	5
584	20240905	094100	24188090	18650	18650	18650	18650	0
585	20240905	094000	24188090	18650	18650	18650	18650	0
586	20240905	093900	24188090	18650	18650	18650	18650	0
587	20240905	093800	24188090	18650	18650	18650	18650	0
588	20240905	093700	24188090	18650	18590	18650	18580	40
589	20240905	093600	23444410	18600	18600	18600	18600	36
590	20240905	093500	22774810	18650	18650	18650	18650	0
591	20240905	093400	22774810	18650	18650	18650	18650	0
592	20240905	093300	22774810	18650	18650	18680	18650	28
593	20240905	093200	22252430	18600	18630	18630	18600	273
594	20240905	093100	17168840	18630	18600	18630	18600	3
595	20240905	093000	17112980	18580	18520	18580	18520	612
596	20240905	092900	5752970	18500	18510	18510	18500	19
597	20240905	092800	5401290	18500	18500	18500	18500	2
598	20240905	092700	5364290	18510	18480	18510	18480	2
599	20240905	092600	5327300	18510	18510	18510	18510	43
600	20240905	092500	4531370	18510	18510	18510	18510	0
601	20240905	092400	4531370	18510	18510	18510	18510	0
602	20240905	092300	4531370	18510	18500	18510	18500	4
603	20240905	092200	4457360	18410	18410	18410	18410	0
604	20240905	092100	4457360	18410	18410	18410	18410	2
605	20240905	092000	4420540	18500	18500	18500	18500	1
606	20240905	091900	4402040	18520	18520	18520	18520	0
607	20240905	091800	4402040	18520	18520	18520	18520	0
608	20240905	091700	4402040	18520	18520	18520	18520	0
609	20240905	091600	4402040	18520	18440	18520	18440	20
610	20240905	091500	4032290	18450	18450	18450	18450	3
611	20240905	091400	3976940	18520	18520	18520	18520	0
612	20240905	091300	3976940	18520	18510	18520	18510	50
613	20240905	091200	3051040	18510	18510	18510	18510	1
614	20240905	091100	3032530	18530	18530	18530	18530	0
615	20240905	091000	3032530	18530	18530	18530	18530	0
616	20240905	090900	3032530	18530	18530	18530	18530	25
617	20240905	090800	2569280	18520	18520	18520	18520	10
618	20240905	090700	2384080	18530	18450	18530	18450	11
619	20240905	090600	2181050	18450	18450	18450	18450	8
620	20240905	090500	2033450	18560	18560	18560	18560	0
621	20240905	090400	2033450	18560	18550	18560	18550	5
622	20240905	090300	1940670	18560	18560	18560	18560	0
623	20240905	090200	1940670	18560	18560	18560	18560	0
624	20240905	090100	1940670	18560	18560	18560	18560	0
625	20240905	090000	1940670	18560	18110	18560	18110	107