KissMeData/101930/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	200500	403102060	18770	18770	18770	18770	220
3	20240902	200400	403102060	18770	18770	18770	18770	0
4	20240902	200300	403102060	18770	18770	18770	18770	0
5	20240902	200200	403102060	18770	18770	18770	18770	0
6	20240902	200100	403102060	18770	18770	18770	18770	0
7	20240902	200000	403102060	18770	18770	18770	18770	0
8	20240902	195900	403102060	18770	18770	18770	18770	0
9	20240902	195800	403102060	18770	18770	18770	18770	0
10	20240902	195700	403102060	18770	18770	18770	18770	0
11	20240902	195600	403102060	18770	18770	18770	18770	0
12	20240902	195500	403102060	18770	18770	18770	18770	0
13	20240902	195400	403102060	18770	18770	18770	18770	0
14	20240902	195300	403102060	18770	18770	18770	18770	0
15	20240902	195200	403102060	18770	18770	18770	18770	0
16	20240902	195100	403102060	18770	18770	18770	18770	0
17	20240902	195000	403102060	18770	18770	18770	18770	0
18	20240902	194900	403102060	18770	18770	18770	18770	0
19	20240902	194800	403102060	18770	18770	18770	18770	0
20	20240902	194700	403102060	18770	18770	18770	18770	0
21	20240902	194600	403102060	18770	18770	18770	18770	0
22	20240902	194500	403102060	18770	18770	18770	18770	0
23	20240902	194400	403102060	18770	18770	18770	18770	0
24	20240902	194300	403102060	18770	18770	18770	18770	0
25	20240902	194200	403102060	18770	18770	18770	18770	0
26	20240902	194100	403102060	18770	18770	18770	18770	0
27	20240902	194000	403102060	18770	18770	18770	18770	0
28	20240902	193900	403102060	18770	18770	18770	18770	0
29	20240902	193800	403102060	18770	18770	18770	18770	0
30	20240902	193700	403102060	18770	18770	18770	18770	0
31	20240902	193600	403102060	18770	18770	18770	18770	0
32	20240902	193500	403102060	18770	18770	18770	18770	220
33	20240902	193400	403102060	18770	18770	18770	18770	0
34	20240902	193300	403102060	18770	18770	18770	18770	0
35	20240902	193200	403102060	18770	18770	18770	18770	0
36	20240902	193100	403102060	18770	18770	18770	18770	0
37	20240902	193000	403102060	18770	18770	18770	18770	0
38	20240902	192900	403102060	18770	18770	18770	18770	0
39	20240902	192800	403102060	18770	18770	18770	18770	0
40	20240902	192700	403102060	18770	18770	18770	18770	0
41	20240902	192600	403102060	18770	18770	18770	18770	0
42	20240902	192500	403102060	18770	18770	18770	18770	0
43	20240902	192400	403102060	18770	18770	18770	18770	0
44	20240902	192300	403102060	18770	18770	18770	18770	0
45	20240902	192200	403102060	18770	18770	18770	18770	0
46	20240902	192100	403102060	18770	18770	18770	18770	0
47	20240902	192000	403102060	18770	18770	18770	18770	0
48	20240902	191900	403102060	18770	18770	18770	18770	0
49	20240902	191800	403102060	18770	18770	18770	18770	0
50	20240902	191700	403102060	18770	18770	18770	18770	0
51	20240902	191600	403102060	18770	18770	18770	18770	0
52	20240902	191500	403102060	18770	18770	18770	18770	0
53	20240902	191400	403102060	18770	18770	18770	18770	0
54	20240902	191300	403102060	18770	18770	18770	18770	0
55	20240902	191200	403102060	18770	18770	18770	18770	0
56	20240902	191100	403102060	18770	18770	18770	18770	0
57	20240902	191000	403102060	18770	18770	18770	18770	0
58	20240902	190900	403102060	18770	18770	18770	18770	0
59	20240902	190800	403102060	18770	18770	18770	18770	0
60	20240902	190700	403102060	18770	18770	18770	18770	0
61	20240902	190600	403102060	18770	18770	18770	18770	0
62	20240902	190500	403102060	18770	18770	18770	18770	220
63	20240902	190400	403102060	18770	18770	18770	18770	0
64	20240902	190300	403102060	18770	18770	18770	18770	0
65	20240902	190200	403102060	18770	18770	18770	18770	0
66	20240902	190100	403102060	18770	18770	18770	18770	0
67	20240902	190000	403102060	18770	18770	18770	18770	0
68	20240902	185900	403102060	18770	18770	18770	18770	0
69	20240902	185800	403102060	18770	18770	18770	18770	0
70	20240902	185700	403102060	18770	18770	18770	18770	0
71	20240902	185600	403102060	18770	18770	18770	18770	0
72	20240902	185500	403102060	18770	18770	18770	18770	0
73	20240902	185400	403102060	18770	18770	18770	18770	0
74	20240902	185300	403102060	18770	18770	18770	18770	0
75	20240902	185200	403102060	18770	18770	18770	18770	0
76	20240902	185100	403102060	18770	18770	18770	18770	0
77	20240902	185000	403102060	18770	18770	18770	18770	0
78	20240902	184900	403102060	18770	18770	18770	18770	0
79	20240902	184800	403102060	18770	18770	18770	18770	0
80	20240902	184700	403102060	18770	18770	18770	18770	0
81	20240902	184600	403102060	18770	18770	18770	18770	0
82	20240902	184500	403102060	18770	18770	18770	18770	0
83	20240902	184400	403102060	18770	18770	18770	18770	0
84	20240902	184300	403102060	18770	18770	18770	18770	0
85	20240902	184200	403102060	18770	18770	18770	18770	0
86	20240902	184100	403102060	18770	18770	18770	18770	0
87	20240902	184000	403102060	18770	18770	18770	18770	0
88	20240902	183900	403102060	18770	18770	18770	18770	0
89	20240902	183800	403102060	18770	18770	18770	18770	0
90	20240902	183700	403102060	18770	18770	18770	18770	0
91	20240902	183600	403102060	18770	18770	18770	18770	0
92	20240902	183500	403102060	18770	18770	18770	18770	220
93	20240902	183400	403102060	18770	18770	18770	18770	0
94	20240902	183300	403102060	18770	18770	18770	18770	0
95	20240902	183200	403102060	18770	18770	18770	18770	0
96	20240902	183100	403102060	18770	18770	18770	18770	0
97	20240902	183000	403102060	18770	18770	18770	18770	0
98	20240902	182900	403102060	18770	18770	18770	18770	0
99	20240902	182800	403102060	18770	18770	18770	18770	0
100	20240902	182700	403102060	18770	18770	18770	18770	0
101	20240902	182600	403102060	18770	18770	18770	18770	0
102	20240902	182500	403102060	18770	18770	18770	18770	0
103	20240902	182400	403102060	18770	18770	18770	18770	0
104	20240902	182300	403102060	18770	18770	18770	18770	0
105	20240902	182200	403102060	18770	18770	18770	18770	0
106	20240902	182100	403102060	18770	18770	18770	18770	0
107	20240902	182000	403102060	18770	18770	18770	18770	0
108	20240902	181900	403102060	18770	18770	18770	18770	0
109	20240902	181800	403102060	18770	18770	18770	18770	0
110	20240902	181700	403102060	18770	18770	18770	18770	0
111	20240902	181600	403102060	18770	18770	18770	18770	0
112	20240902	181500	403102060	18770	18770	18770	18770	0
113	20240902	181400	403102060	18770	18770	18770	18770	0
114	20240902	181300	403102060	18770	18770	18770	18770	0
115	20240902	181200	403102060	18770	18770	18770	18770	0
116	20240902	181100	403102060	18770	18770	18770	18770	0
117	20240902	181000	403102060	18770	18770	18770	18770	0
118	20240902	180900	403102060	18770	18770	18770	18770	0
119	20240902	180800	403102060	18770	18770	18770	18770	0
120	20240902	180700	403102060	18770	18770	18770	18770	0
121	20240902	180600	403102060	18770	18770	18770	18770	0
122	20240902	180500	403102060	18770	18770	18770	18770	220
123	20240902	180400	403102060	18770	18770	18770	18770	0
124	20240902	180300	403102060	18770	18770	18770	18770	0
125	20240902	180200	403102060	18770	18770	18770	18770	0
126	20240902	180100	403102060	18770	18770	18770	18770	0
127	20240902	180000	403102060	18770	18770	18770	18770	0
128	20240902	175900	403102060	18770	18770	18770	18770	0
129	20240902	175800	403102060	18770	18770	18770	18770	0
130	20240902	175700	403102060	18770	18770	18770	18770	0
131	20240902	175600	403102060	18770	18770	18770	18770	0
132	20240902	175500	403102060	18770	18770	18770	18770	0
133	20240902	175400	403102060	18770	18770	18770	18770	0
134	20240902	175300	403102060	18770	18770	18770	18770	0
135	20240902	175200	403102060	18770	18770	18770	18770	0
136	20240902	175100	403102060	18770	18770	18770	18770	0
137	20240902	175000	403102060	18770	18770	18770	18770	0
138	20240902	174900	403102060	18770	18770	18770	18770	0
139	20240902	174800	403102060	18770	18770	18770	18770	0
140	20240902	174700	403102060	18770	18770	18770	18770	0
141	20240902	174600	403102060	18770	18770	18770	18770	0
142	20240902	174500	403102060	18770	18770	18770	18770	0
143	20240902	174400	403102060	18770	18770	18770	18770	0
144	20240902	174300	403102060	18770	18770	18770	18770	0
145	20240902	174200	403102060	18770	18770	18770	18770	0
146	20240902	174100	403102060	18770	18770	18770	18770	0
147	20240902	174000	403102060	18770	18770	18770	18770	0
148	20240902	173900	403102060	18770	18770	18770	18770	0
149	20240902	173800	403102060	18770	18770	18770	18770	0
150	20240902	173700	403102060	18770	18770	18770	18770	0
151	20240902	173600	403102060	18770	18770	18770	18770	0
152	20240902	173500	403102060	18770	18770	18770	18770	220
153	20240902	173400	403102060	18770	18770	18770	18770	0
154	20240902	173300	403102060	18770	18770	18770	18770	0
155	20240902	173200	403102060	18770	18770	18770	18770	0
156	20240902	173100	403102060	18770	18770	18770	18770	0
157	20240902	173000	403102060	18770	18770	18770	18770	0
158	20240902	172900	403102060	18770	18770	18770	18770	0
159	20240902	172800	403102060	18770	18770	18770	18770	0
160	20240902	172700	403102060	18770	18770	18770	18770	0
161	20240902	172600	403102060	18770	18770	18770	18770	0
162	20240902	172500	403102060	18770	18770	18770	18770	0
163	20240902	172400	403102060	18770	18770	18770	18770	0
164	20240902	172300	403102060	18770	18770	18770	18770	0
165	20240902	172200	403102060	18770	18770	18770	18770	0
166	20240902	172100	403102060	18770	18770	18770	18770	0
167	20240902	172000	403102060	18770	18770	18770	18770	0
168	20240902	171900	403102060	18770	18770	18770	18770	0
169	20240902	171800	403102060	18770	18770	18770	18770	0
170	20240902	171700	403102060	18770	18770	18770	18770	0
171	20240902	171600	403102060	18770	18770	18770	18770	0
172	20240902	171500	403102060	18770	18770	18770	18770	0
173	20240902	171400	403102060	18770	18770	18770	18770	0
174	20240902	171300	403102060	18770	18770	18770	18770	0
175	20240902	171200	403102060	18770	18770	18770	18770	0
176	20240902	171100	403102060	18770	18770	18770	18770	0
177	20240902	171000	403102060	18770	18770	18770	18770	0
178	20240902	170900	403102060	18770	18770	18770	18770	0
179	20240902	170800	403102060	18770	18770	18770	18770	0
180	20240902	170700	403102060	18770	18770	18770	18770	0
181	20240902	170600	403102060	18770	18770	18770	18770	0
182	20240902	170500	403102060	18770	18770	18770	18770	220
183	20240902	170400	403102060	18770	18770	18770	18770	0
184	20240902	170300	403102060	18770	18770	18770	18770	0
185	20240902	170200	403102060	18770	18770	18770	18770	0
186	20240902	170100	403102060	18770	18770	18770	18770	0
187	20240902	170000	403102060	18770	18770	18770	18770	0
188	20240902	165900	403102060	18770	18770	18770	18770	0
189	20240902	165800	403102060	18770	18770	18770	18770	0
190	20240902	165700	403102060	18770	18770	18770	18770	0
191	20240902	165600	403102060	18770	18770	18770	18770	0
192	20240902	165500	403102060	18770	18770	18770	18770	0
193	20240902	165400	403102060	18770	18770	18770	18770	0
194	20240902	165300	403102060	18770	18770	18770	18770	0
195	20240902	165200	403102060	18770	18770	18770	18770	0
196	20240902	165100	403102060	18770	18770	18770	18770	0
197	20240902	165000	403102060	18770	18770	18770	18770	0
198	20240902	164900	403102060	18770	18770	18770	18770	0
199	20240902	164800	403102060	18770	18770	18770	18770	0
200	20240902	164700	403102060	18770	18770	18770	18770	0
201	20240902	164600	403102060	18770	18770	18770	18770	0
202	20240902	164500	403102060	18770	18770	18770	18770	0
203	20240902	164400	403102060	18770	18770	18770	18770	0
204	20240902	164300	403102060	18770	18770	18770	18770	0
205	20240902	164200	403102060	18770	18770	18770	18770	0
206	20240902	164100	403102060	18770	18770	18770	18770	0
207	20240902	164000	403102060	18770	18770	18770	18770	0
208	20240902	163900	403102060	18770	18770	18770	18770	0
209	20240902	163800	403102060	18770	18770	18770	18770	0
210	20240902	163700	403102060	18770	18770	18770	18770	0
211	20240902	163600	403102060	18770	18770	18770	18770	0
212	20240902	163500	403102060	18770	18770	18770	18770	220
213	20240902	163400	403102060	18770	18770	18770	18770	0
214	20240902	163300	403102060	18770	18770	18770	18770	0
215	20240902	163200	403102060	18770	18770	18770	18770	0
216	20240902	163100	403102060	18770	18770	18770	18770	0
217	20240902	163000	403102060	18770	18770	18770	18770	0
218	20240902	162900	403102060	18770	18770	18770	18770	0
219	20240902	162800	403102060	18770	18770	18770	18770	0
220	20240902	162700	403102060	18770	18770	18770	18770	0
221	20240902	162600	403102060	18770	18770	18770	18770	0
222	20240902	162500	403102060	18770	18770	18770	18770	0
223	20240902	162400	403102060	18770	18770	18770	18770	0
224	20240902	162300	403102060	18770	18770	18770	18770	0
225	20240902	162200	403102060	18770	18770	18770	18770	0
226	20240902	162100	403102060	18770	18770	18770	18770	0
227	20240902	162000	403102060	18770	18770	18770	18770	0
228	20240902	161900	403102060	18770	18770	18770	18770	0
229	20240902	161800	403102060	18770	18770	18770	18770	0
230	20240902	161700	403102060	18770	18770	18770	18770	0
231	20240902	161600	403102060	18770	18770	18770	18770	0
232	20240902	161500	403102060	18770	18770	18770	18770	0
233	20240902	161400	403102060	18770	18770	18770	18770	0
234	20240902	161300	403102060	18770	18770	18770	18770	0
235	20240902	161200	403102060	18770	18770	18770	18770	0
236	20240902	161100	403102060	18770	18770	18770	18770	0
237	20240902	161000	403102060	18770	18770	18770	18770	0
238	20240902	160900	403102060	18770	18770	18770	18770	0
239	20240902	160800	403102060	18770	18770	18770	18770	0
240	20240902	160700	403102060	18770	18770	18770	18770	0
241	20240902	160600	403102060	18770	18770	18770	18770	0
242	20240902	160500	403102060	18770	18770	18770	18770	220
243	20240902	160400	403102060	18770	18770	18770	18770	0
244	20240902	160300	403102060	18770	18770	18770	18770	0
245	20240902	160200	403102060	18770	18770	18770	18770	0
246	20240902	160100	403102060	18770	18770	18770	18770	0
247	20240902	160000	403102060	18770	18770	18770	18770	0
248	20240902	155900	403102060	18770	18770	18770	18770	0
249	20240902	155800	403102060	18770	18770	18770	18770	0
250	20240902	155700	403102060	18770	18770	18770	18770	0
251	20240902	155600	403102060	18770	18770	18770	18770	0
252	20240902	155500	403102060	18770	18770	18770	18770	0
253	20240902	155400	403102060	18770	18770	18770	18770	0
254	20240902	155300	403102060	18770	18770	18770	18770	0
255	20240902	155200	403102060	18770	18770	18770	18770	0
256	20240902	155100	403102060	18770	18770	18770	18770	0
257	20240902	155000	403102060	18770	18770	18770	18770	0
258	20240902	154900	403102060	18770	18770	18770	18770	0
259	20240902	154800	403102060	18770	18770	18770	18770	0
260	20240902	154700	403102060	18770	18770	18770	18770	0
261	20240902	154600	403102060	18770	18770	18770	18770	0
262	20240902	154500	403102060	18770	18770	18770	18770	0
263	20240902	154400	403102060	18770	18770	18770	18770	0
264	20240902	154300	403102060	18770	18770	18770	18770	0
265	20240902	154200	403102060	18770	18770	18770	18770	0
266	20240902	154100	403102060	18770	18770	18770	18770	0
267	20240902	154000	403102060	18770	18770	18770	18770	0
268	20240902	153900	403102060	18770	18770	18770	18770	0
269	20240902	153800	403102060	18770	18770	18770	18770	0
270	20240902	153700	403102060	18770	18770	18770	18770	0
271	20240902	153600	403102060	18770	18770	18770	18770	0
272	20240902	153500	403102060	18770	18770	18770	18770	220
273	20240902	153400	403102060	18770	18770	18770	18770	0
274	20240902	153300	403102060	18770	18770	18770	18770	0
275	20240902	153200	403102060	18770	18770	18770	18770	0
276	20240902	153100	403102060	18770	18770	18770	18770	0
277	20240902	153000	403102060	18770	18770	18770	18770	220
278	20240902	152900	398972660	18600	18600	18600	18600	0
279	20240902	152800	398972660	18600	18600	18600	18600	0
280	20240902	152700	398972660	18600	18600	18600	18600	0
281	20240902	152600	398972660	18600	18600	18600	18600	0
282	20240902	152500	398972660	18600	18600	18600	18600	0
283	20240902	152400	398972660	18600	18600	18600	18600	0
284	20240902	152300	398972660	18600	18600	18600	18600	0
285	20240902	152200	398972660	18600	18600	18600	18600	0
286	20240902	152100	398972660	18600	18600	18600	18600	0
287	20240902	152000	398972660	18600	18600	18600	18600	0
288	20240902	151900	398972660	18600	18650	18700	18600	121
289	20240902	151800	396715290	18780	18780	18780	18780	0
290	20240902	151700	396715290	18780	18780	18780	18780	0
291	20240902	151600	396715290	18780	18780	18780	18780	0
292	20240902	151500	396715290	18780	18730	18790	18730	12
293	20240902	151400	396490370	18700	18700	18700	18700	27
294	20240902	151300	395985470	18700	18730	18730	18700	2
295	20240902	151200	395948040	18700	18700	18700	18700	1
296	20240902	151100	395929340	18700	18700	18700	18700	20
297	20240902	151000	395555340	18700	18700	18700	18700	4
298	20240902	150900	395480540	18700	18690	18700	18690	374
299	20240902	150800	388487490	18700	18700	18700	18700	0
300	20240902	150700	388487490	18700	18700	18700	18700	0
301	20240902	150600	388487490	18700	18700	18700	18700	0
302	20240902	150500	388487490	18700	18700	18700	18700	0
303	20240902	150400	388487490	18700	18700	18700	18700	0
304	20240902	150300	388487490	18700	18700	18700	18700	0
305	20240902	150200	388487490	18700	18700	18700	18700	0
306	20240902	150100	388487490	18700	18700	18700	18700	0
307	20240902	150000	388487490	18700	18700	18700	18700	1
308	20240902	145900	388468790	18600	18700	18700	18600	141
309	20240902	145800	385832190	18690	18650	18690	18650	2268
310	20240902	145700	343445640	18600	18600	18600	18600	1
311	20240902	145600	343427040	18650	18650	18650	18650	0
312	20240902	145500	343427040	18650	18650	18650	18650	0
313	20240902	145400	343427040	18650	18650	18650	18650	4
314	20240902	145300	343352440	18600	18600	18600	18600	1
315	20240902	145200	343333840	18690	18690	18690	18690	0
316	20240902	145100	343333840	18690	18690	18690	18690	0
317	20240902	145000	343333840	18690	18690	18690	18690	0
318	20240902	144900	343333840	18690	18690	18690	18690	0
319	20240902	144800	343333840	18690	18690	18690	18690	0
320	20240902	144700	343333840	18690	18690	18690	18690	0
321	20240902	144600	343333840	18690	18690	18690	18690	0
322	20240902	144500	343333840	18690	18690	18690	18690	0
323	20240902	144400	343333840	18690	18690	18690	18690	0
324	20240902	144300	343333840	18690	18690	18690	18690	0
325	20240902	144200	343333840	18690	18690	18690	18690	0
326	20240902	144100	343333840	18690	18600	18690	18600	34
327	20240902	144000	342698910	18690	18690	18690	18690	6
328	20240902	143900	342586770	18690	18690	18690	18690	0
329	20240902	143800	342586770	18690	18690	18690	18690	0
330	20240902	143700	342586770	18690	18690	18690	18690	0
331	20240902	143600	342586770	18690	18690	18690	18690	0
332	20240902	143500	342586770	18690	18690	18690	18690	0
333	20240902	143400	342586770	18690	18690	18690	18690	0
334	20240902	143300	342586770	18690	18690	18690	18690	0
335	20240902	143200	342586770	18690	18690	18690	18690	1
336	20240902	143100	342568080	18600	18600	18600	18600	0
337	20240902	143000	342568080	18600	18600	18600	18600	0
338	20240902	142900	342568080	18600	18600	18600	18600	0
339	20240902	142800	342568080	18600	18620	18620	18600	99
340	20240902	142700	340726360	18700	18700	18700	18700	0
341	20240902	142600	340726360	18700	18700	18700	18700	0
342	20240902	142500	340726360	18700	18700	18700	18700	0
343	20240902	142400	340726360	18700	18700	18700	18700	0
344	20240902	142300	340726360	18700	18700	18700	18700	0
345	20240902	142200	340726360	18700	18700	18700	18700	0
346	20240902	142100	340726360	18700	18700	18700	18700	10
347	20240902	142000	340539360	18620	18700	18700	18620	13
348	20240902	141900	340296500	18700	18700	18700	18700	0
349	20240902	141800	340296500	18700	18700	18700	18700	0
350	20240902	141700	340296500	18700	18700	18700	18700	0
351	20240902	141600	340296500	18700	18700	18700	18700	20
352	20240902	141500	339922500	18700	18700	18700	18700	20
353	20240902	141400	339548500	18700	18700	18700	18700	0
354	20240902	141300	339548500	18700	18690	18700	18690	165
355	20240902	141200	336463230	18690	18690	18690	18690	0
356	20240902	141100	336463230	18690	18690	18690	18690	0
357	20240902	141000	336463230	18690	18690	18690	18690	10
358	20240902	140900	336276330	18690	18690	18690	18690	0
359	20240902	140800	336276330	18690	18690	18690	18690	0
360	20240902	140700	336276330	18690	18690	18690	18690	1
361	20240902	140600	336257640	18610	18610	18610	18610	0
362	20240902	140500	336257640	18610	18610	18610	18610	0
363	20240902	140400	336257640	18610	18610	18610	18610	0
364	20240902	140300	336257640	18610	18610	18610	18610	20
365	20240902	140200	335885440	18600	18600	18600	18600	0
366	20240902	140100	335885440	18600	18600	18600	18600	4
367	20240902	140000	335811040	18700	18700	18700	18700	0
368	20240902	135900	335811040	18700	18700	18700	18700	0
369	20240902	135800	335811040	18700	18700	18700	18700	0
370	20240902	135700	335811040	18700	18700	18700	18700	0
371	20240902	135600	335811040	18700	18700	18700	18700	18
372	20240902	135500	335474440	18600	18600	18600	18600	0
373	20240902	135400	335474440	18600	18600	18600	18600	0
374	20240902	135300	335474440	18600	18600	18600	18600	50
375	20240902	135200	334544440	18730	18730	18730	18730	1
376	20240902	135100	334525710	18610	18610	18610	18610	50
377	20240902	135000	333595210	18620	18620	18620	18620	15
378	20240902	134900	333315910	18620	18620	18620	18620	1
379	20240902	134800	333297290	18610	18620	18620	18610	101
380	20240902	134700	331417340	18750	18750	18750	18750	0
381	20240902	134600	331417340	18750	18750	18750	18750	1
382	20240902	134500	331398590	18620	18620	18620	18620	50
383	20240902	134400	330467590	18610	18610	18610	18610	0
384	20240902	134300	330467590	18610	18610	18610	18610	0
385	20240902	134200	330467590	18610	18610	18610	18610	50
386	20240902	134100	329537090	18610	18610	18610	18610	0
387	20240902	134000	329537090	18610	18610	18780	18610	55
388	20240902	133900	328513370	18610	18640	18640	18610	228
389	20240902	133800	324264960	18790	18740	18790	18740	100
390	20240902	133700	322387510	18730	18630	18730	18630	51
391	20240902	133600	321437280	18740	18740	18740	18740	1
392	20240902	133500	321418540	18630	18630	18630	18630	0
393	20240902	133400	321418540	18630	18630	18630	18630	50
394	20240902	133300	320487040	18730	18730	18730	18730	0
395	20240902	133200	320487040	18730	18730	18730	18730	1
396	20240902	133100	320468310	18640	18640	18640	18640	50
397	20240902	133000	319536310	18730	18730	18730	18730	1
398	20240902	132900	319517580	18630	18630	18630	18630	50
399	20240902	132800	318586080	18730	18730	18730	18730	1
400	20240902	132700	318567350	18610	18750	18750	18610	2
401	20240902	132600	318529990	18760	18770	18770	18610	58
402	20240902	132500	317450150	18690	18690	18690	18690	11
403	20240902	132400	317244560	18590	18590	18590	18590	30
404	20240902	132300	316686860	18600	18600	18600	18600	50
405	20240902	132200	315756860	18690	18690	18690	18690	81
406	20240902	132100	314242970	18600	18600	18600	18600	4
407	20240902	132000	314168570	18600	18690	18690	18600	52
408	20240902	131900	313201190	18600	18600	18600	18600	0
409	20240902	131800	313201190	18600	18570	18600	18570	900
410	20240902	131700	296470170	18570	18550	18570	18550	75
411	20240902	131600	295077940	18550	18550	18550	18550	0
412	20240902	131500	295077940	18550	18530	18550	18530	55
413	20240902	131400	294058690	18550	18550	18550	18550	1
414	20240902	131300	294040140	18530	18540	18540	18530	40
415	20240902	131200	293298890	18550	18570	18570	18550	19
416	20240902	131100	292946420	18550	18550	18550	18550	27
417	20240902	131000	292445570	18550	18550	18550	18550	0
418	20240902	130900	292445570	18550	18540	18550	18540	100
419	20240902	130800	290590840	18540	18540	18540	18540	0
420	20240902	130700	290590840	18540	18540	18540	18540	23
421	20240902	130600	290164420	18540	18540	18540	18540	37
422	20240902	130500	289478440	18540	18540	18540	18540	0
423	20240902	130400	289478440	18540	18540	18540	18540	13
424	20240902	130300	289237420	18540	18540	18540	18540	0
425	20240902	130200	289237420	18540	18540	18540	18540	14
426	20240902	130100	288977860	18540	18570	18570	18540	1031
427	20240902	130000	269853950	18580	18590	18590	18580	163
428	20240902	125900	266825360	18590	18590	18590	18590	0
429	20240902	125800	266825360	18590	18590	18590	18590	0
430	20240902	125700	266825360	18590	18590	18590	18590	0
431	20240902	125600	266825360	18590	18590	18590	18590	0
432	20240902	125500	266825360	18590	18590	18590	18590	1
433	20240902	125400	266806770	18570	18570	18570	18570	0
434	20240902	125300	266806770	18570	18570	18570	18570	10
435	20240902	125200	266621070	18590	18590	18590	18590	0
436	20240902	125100	266621070	18590	18590	18590	18590	0
437	20240902	125000	266621070	18590	18590	18590	18590	0
438	20240902	124900	266621070	18590	18590	18590	18590	0
439	20240902	124800	266621070	18590	18590	18590	18590	0
440	20240902	124700	266621070	18590	18590	18590	18590	90
441	20240902	124600	264947970	18550	18550	18550	18550	0
442	20240902	124500	264947970	18550	18550	18550	18550	0
443	20240902	124400	264947970	18550	18550	18550	18550	0
444	20240902	124300	264947970	18550	18550	18550	18550	0
445	20240902	124200	264947970	18550	18550	18550	18550	0
446	20240902	124100	264947970	18550	18570	18570	18550	104
447	20240902	124000	263018750	18590	18590	18590	18590	0
448	20240902	123900	263018750	18590	18590	18590	18590	443
449	20240902	123800	254783380	18550	18550	18550	18550	0
450	20240902	123700	254783380	18550	18550	18550	18550	0
451	20240902	123600	254783380	18550	18550	18550	18550	0
452	20240902	123500	254783380	18550	18550	18550	18550	0
453	20240902	123400	254783380	18550	18550	18550	18550	13
454	20240902	123300	254542230	18550	18550	18550	18550	4
455	20240902	123200	254468030	18550	18550	18550	18550	49
456	20240902	123100	253559080	18600	18600	18600	18600	3
457	20240902	123000	253503280	18600	18600	18600	18600	1
458	20240902	122900	253484680	18600	18600	18600	18600	0
459	20240902	122800	253484680	18600	18600	18600	18600	0
460	20240902	122700	253484680	18600	18600	18600	18600	0
461	20240902	122600	253484680	18600	18600	18600	18600	1
462	20240902	122500	253466080	18600	18600	18600	18600	0
463	20240902	122400	253466080	18600	18600	18600	18600	10
464	20240902	122300	253280080	18600	18600	18600	18600	0
465	20240902	122200	253280080	18600	18600	18600	18600	1
466	20240902	122100	253261480	18550	18550	18550	18550	4
467	20240902	122000	253187280	18600	18600	18600	18600	0
468	20240902	121900	253187280	18600	18600	18600	18600	0
469	20240902	121800	253187280	18600	18600	18600	18600	0
470	20240902	121700	253187280	18600	18600	18600	18600	0
471	20240902	121600	253187280	18600	18600	18600	18600	0
472	20240902	121500	253187280	18600	18600	18600	18600	1
473	20240902	121400	253168680	18600	18600	18600	18600	0
474	20240902	121300	253168680	18600	18600	18600	18600	11
475	20240902	121200	252964080	18600	18600	18600	18600	210
476	20240902	121100	249058080	18600	18600	18600	18600	0
477	20240902	121000	249058080	18600	18600	18600	18600	0
478	20240902	120900	249058080	18600	18600	18600	18600	40
479	20240902	120800	248314080	18600	18600	18600	18600	30
480	20240902	120700	247756080	18600	18600	18600	18600	0
481	20240902	120600	247756080	18600	18600	18600	18600	5
482	20240902	120500	247663080	18600	18600	18600	18600	0
483	20240902	120400	247663080	18600	18600	18600	18600	0
484	20240902	120300	247663080	18600	18600	18600	18600	14
485	20240902	120200	247402680	18600	18600	18600	18600	0
486	20240902	120100	247402680	18600	18600	18600	18510	17
487	20240902	120000	247086920	18600	18600	18600	18600	0
488	20240902	115900	247086920	18600	18600	18600	18600	0
489	20240902	115800	247086920	18600	18600	18600	18600	0
490	20240902	115700	247086920	18600	18600	18600	18600	0
491	20240902	115600	247086920	18600	18600	18600	18600	0
492	20240902	115500	247086920	18600	18600	18600	18600	1
493	20240902	115400	247068320	18600	18600	18600	18600	0
494	20240902	115300	247068320	18600	18600	18600	18600	0
495	20240902	115200	247068320	18600	18600	18600	18600	0
496	20240902	115100	247068320	18600	18600	18600	18600	0
497	20240902	115000	247068320	18600	18600	18600	18600	239
498	20240902	114900	242622920	18600	18590	18650	18590	583
499	20240902	114800	231778810	18590	18590	18590	18590	208
500	20240902	114700	227912090	18580	18580	18580	18580	0
501	20240902	114600	227912090	18580	18580	18580	18580	0
502	20240902	114500	227912090	18580	18510	18580	18510	2786
503	20240902	114400	176337340	18510	18510	18510	18510	1700
504	20240902	114300	144870340	18500	18500	18500	18500	433
505	20240902	114200	136859840	18410	18410	18410	18410	0
506	20240902	114100	136859840	18410	18410	18410	18410	4
507	20240902	114000	136786200	18510	18510	18510	18510	0
508	20240902	113900	136786200	18510	18460	18510	18410	324
509	20240902	113800	130818180	18470	18480	18480	18470	24
510	20240902	113700	130374860	18480	18480	18480	18480	1
511	20240902	113600	130356380	18500	18500	18500	18500	0
512	20240902	113500	130356380	18500	18500	18500	18500	50
513	20240902	113400	129431380	18500	18500	18500	18500	12
514	20240902	113300	129209380	18500	18500	18500	18500	0
515	20240902	113200	129209380	18500	18500	18500	18500	0
516	20240902	113100	129209380	18500	18500	18500	18500	9
517	20240902	113000	129042880	18500	18500	18500	18500	1
518	20240902	112900	129024380	18510	18510	18510	18510	0
519	20240902	112800	129024380	18510	18510	18510	18510	0
520	20240902	112700	129024380	18510	18510	18510	18510	0
521	20240902	112600	129024380	18510	18510	18510	18510	0
522	20240902	112500	129024380	18510	18510	18510	18510	0
523	20240902	112400	129024380	18510	18510	18510	18510	1
524	20240902	112300	129005870	18470	18470	18470	18470	37
525	20240902	112200	128322480	18460	18450	18460	18450	35
526	20240902	112100	127676660	18450	18490	18490	18450	524
527	20240902	112000	117995880	18490	18500	18500	18490	84
528	20240902	111900	116442560	18490	18520	18520	18490	135
529	20240902	111800	113944460	18550	18580	18580	18550	109
530	20240902	111700	111921100	18580	18580	18580	18580	4
531	20240902	111600	111846780	18590	18580	18590	18580	7
532	20240902	111500	111716710	18580	18590	18590	18580	47
533	20240902	111400	110843400	18600	18600	18600	18600	1
534	20240902	111300	110824800	18580	18580	18580	18580	6
535	20240902	111200	110713320	18630	18630	18630	18630	0
536	20240902	111100	110713320	18630	18630	18630	18630	1
537	20240902	111000	110694690	18590	18590	18590	18590	0
538	20240902	110900	110694690	18590	18590	18590	18590	35
539	20240902	110800	110044040	18580	18580	18580	18580	2
540	20240902	110700	110006880	18590	18590	18590	18590	0
541	20240902	110600	110006880	18590	18580	18590	18580	6
542	20240902	110500	109895390	18580	18580	18580	18580	16
543	20240902	110400	109598110	18580	18580	18580	18580	0
544	20240902	110300	109598110	18580	18580	18580	18580	10
545	20240902	110200	109412310	18570	18570	18570	18570	0
546	20240902	110100	109412310	18570	18570	18570	18570	4
547	20240902	110000	109338030	18630	18630	18630	18630	0
548	20240902	105900	109338030	18630	18630	18630	18630	0
549	20240902	105800	109338030	18630	18600	18630	18600	2
550	20240902	105700	109300800	18600	18600	18600	18600	53
551	20240902	105600	108315000	18640	18640	18640	18640	2
552	20240902	105500	108277720	18640	18640	18640	18640	0
553	20240902	105400	108277720	18640	18640	18640	18640	2
554	20240902	105300	108240440	18670	18670	18670	18670	1
555	20240902	105200	108221770	18600	18600	18600	18600	13
556	20240902	105100	107979970	18660	18660	18660	18660	1
557	20240902	105000	107961310	18660	18660	18660	18660	0
558	20240902	104900	107961310	18660	18660	18660	18660	4
559	20240902	104800	107886670	18690	18690	18690	18690	0
560	20240902	104700	107886670	18690	18690	18690	18690	0
561	20240902	104600	107886670	18690	18690	18690	18690	1
562	20240902	104500	107867980	18600	18660	18690	18600	104
563	20240902	104400	105932010	18670	18670	18670	18670	0
564	20240902	104300	105932010	18670	18690	18690	18670	37
565	20240902	104200	105240600	18690	18690	18690	18690	6
566	20240902	104100	105128460	18670	18670	18670	18670	0
567	20240902	104000	105128460	18670	18670	18670	18670	0
568	20240902	103900	105128460	18670	18670	18670	18670	0
569	20240902	103800	105128460	18670	18670	18670	18670	1
570	20240902	103700	105109790	18690	18680	18690	18680	52
571	20240902	103600	104138230	18690	18750	18750	18690	541
572	20240902	103500	94025770	18760	18760	18760	18760	9
573	20240902	103400	93856930	18760	18760	18760	18760	0
574	20240902	103300	93856930	18760	18760	18760	18760	0
575	20240902	103200	93856930	18760	18760	18760	18760	3
576	20240902	103100	93800650	18800	18800	18800	18800	0
577	20240902	103000	93800650	18800	18800	18800	18800	0
578	20240902	102900	93800650	18800	18800	18800	18800	0
579	20240902	102800	93800650	18800	18800	18800	18800	10
580	20240902	102700	93612650	18720	18800	18800	18720	23
581	20240902	102600	93180330	18840	18850	18850	18840	28
582	20240902	102500	92652560	18860	18860	18860	18860	0
583	20240902	102400	92652560	18860	18860	18860	18860	0
584	20240902	102300	92652560	18860	18860	18860	18860	0
585	20240902	102200	92652560	18860	18860	18860	18860	0
586	20240902	102100	92652560	18860	18860	18860	18860	0
587	20240902	102000	92652560	18860	18860	18860	18860	4
588	20240902	101900	92577120	18850	18850	18850	18850	6
589	20240902	101800	92464020	18850	18850	18850	18680	26
590	20240902	101700	91975890	18880	18880	18880	18880	0
591	20240902	101600	91975890	18880	18880	18880	18880	0
592	20240902	101500	91975890	18880	18880	18880	18880	35
593	20240902	101400	91315090	18880	18880	18880	18880	100
594	20240902	101300	89427090	18800	18800	18800	18800	116
595	20240902	101200	87246290	18800	18800	18800	18800	63
596	20240902	101100	86061890	18800	18800	18800	18800	10
597	20240902	101000	85873890	18920	18920	18920	18920	0
598	20240902	100900	85873890	18920	18920	18920	18920	92
599	20240902	100800	84133250	18950	18950	18950	18950	0
600	20240902	100700	84133250	18950	18950	18950	18950	0
601	20240902	100600	84133250	18950	18880	18950	18480	557
602	20240902	100500	73725380	18970	18970	18970	18970	9
603	20240902	100400	73554650	19000	19000	19000	19000	5
604	20240902	100300	73459650	19000	19000	19000	19000	1
605	20240902	100200	73440650	18970	18970	18970	18970	1
606	20240902	100100	73421680	19000	19000	19000	19000	0
607	20240902	100000	73421680	19000	19000	19000	19000	101
608	20240902	095900	71502680	18800	18800	18800	18800	0
609	20240902	095800	71502680	18800	18800	18800	18800	0
610	20240902	095700	71502680	18800	18800	18800	18800	0
611	20240902	095600	71502680	18800	18800	18800	18800	0
612	20240902	095500	71502680	18800	18890	18890	18800	100
613	20240902	095400	69617530	18890	18890	18890	18890	0
614	20240902	095300	69617530	18890	18890	18890	18890	7
615	20240902	095200	69485300	19000	19000	19000	19000	0
616	20240902	095100	69485300	19000	19000	19000	19000	12
617	20240902	095000	69257300	19000	18980	19000	18980	13
618	20240902	094900	69010500	18970	18970	18970	18970	12
619	20240902	094800	68782860	18970	18970	18970	18970	1
620	20240902	094700	68763890	18970	18970	18970	18890	8
621	20240902	094600	68612210	18970	19010	19010	18970	5
622	20240902	094500	68517320	19000	19000	19000	19000	0
623	20240902	094400	68517320	19000	19000	19000	19000	16
624	20240902	094300	68213320	19010	19010	19010	19010	10
625	20240902	094200	68023220	19000	19010	19010	19000	100
626	20240902	094100	66122950	19020	19020	19020	19020	11
627	20240902	094000	65913730	19130	19130	19130	19130	0
628	20240902	093900	65913730	19130	19130	19130	19130	0
629	20240902	093800	65913730	19130	19130	19130	19130	1
630	20240902	093700	65894600	19020	19020	19020	19020	0
631	20240902	093600	65894600	19020	19030	19030	19020	13
632	20240902	093500	65647300	19110	19110	19110	19110	0
633	20240902	093400	65647300	19110	19110	19110	19110	3
634	20240902	093300	65589970	19150	19150	19150	19150	7
635	20240902	093200	65455920	19150	19150	19150	19150	0
636	20240902	093100	65455920	19150	19110	19150	19110	7
637	20240902	093000	65322110	19160	19160	19160	19160	0
638	20240902	092900	65322110	19160	19160	19160	19160	1
639	20240902	092800	65302950	19010	19010	19010	19010	13
640	20240902	092700	65055820	19050	19180	19180	19050	1070
641	20240902	092600	44583750	19180	19180	19180	19180	225
642	20240902	092500	40268250	19180	19180	19180	19180	0
643	20240902	092400	40268250	19180	19180	19180	19180	0
644	20240902	092300	40268250	19180	19180	19180	19180	0
645	20240902	092200	40268250	19180	19180	19180	19180	0
646	20240902	092100	40268250	19180	19190	19190	19180	236
647	20240902	092000	35741230	19200	19210	19210	19200	136
648	20240902	091900	33128790	19220	19220	19220	19220	10
649	20240902	091800	32936590	19220	19220	19220	19220	0
650	20240902	091700	32936590	19220	19220	19220	19220	5
651	20240902	091600	32840490	19210	19210	19210	19210	0
652	20240902	091500	32840490	19210	19210	19210	19210	0
653	20240902	091400	32840490	19210	19210	19220	19210	381
654	20240902	091300	25521470	19200	19200	19200	19200	0
655	20240902	091200	25521470	19200	19200	19200	19200	40
656	20240902	091100	24753470	19180	19170	19180	19170	352
657	20240902	091000	18004510	19170	19170	19170	19170	31
658	20240902	090900	17410240	19160	19170	19170	19160	271
659	20240902	090800	12216800	19340	19340	19340	19340	0
660	20240902	090700	12216800	19340	19340	19340	19340	0
661	20240902	090600	12216800	19340	19340	19340	19340	1
662	20240902	090500	12197460	19350	19350	19350	19350	1
663	20240902	090400	12178110	19350	19350	19350	19350	1
664	20240902	090300	12158760	19120	19120	19120	19120	0
665	20240902	090200	12158760	19120	19120	19120	19120	0
666	20240902	090100	12158760	19120	19110	19120	19100	500
667	20240902	090000	2601540	19110	19100	19220	19100	136