KissMeData/111380/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	200900	319700320	18840	18840	18840	18840	640
3	20240912	200800	319700320	18840	18840	18840	18840	0
4	20240912	200700	319700320	18840	18840	18840	18840	0
5	20240912	200600	319700320	18840	18840	18840	18840	0
6	20240912	200500	319700320	18840	18840	18840	18840	0
7	20240912	200400	319700320	18840	18840	18840	18840	0
8	20240912	200300	319700320	18840	18840	18840	18840	0
9	20240912	200200	319700320	18840	18840	18840	18840	0
10	20240912	200100	319700320	18840	18840	18840	18840	0
11	20240912	200000	319700320	18840	18840	18840	18840	0
12	20240912	195900	319700320	18840	18840	18840	18840	0
13	20240912	195800	319700320	18840	18840	18840	18840	0
14	20240912	195700	319700320	18840	18840	18840	18840	0
15	20240912	195600	319700320	18840	18840	18840	18840	0
16	20240912	195500	319700320	18840	18840	18840	18840	0
17	20240912	195400	319700320	18840	18840	18840	18840	0
18	20240912	195300	319700320	18840	18840	18840	18840	0
19	20240912	195200	319700320	18840	18840	18840	18840	0
20	20240912	195100	319700320	18840	18840	18840	18840	0
21	20240912	195000	319700320	18840	18840	18840	18840	0
22	20240912	194900	319700320	18840	18840	18840	18840	0
23	20240912	194800	319700320	18840	18840	18840	18840	0
24	20240912	194700	319700320	18840	18840	18840	18840	0
25	20240912	194600	319700320	18840	18840	18840	18840	0
26	20240912	194500	319700320	18840	18840	18840	18840	0
27	20240912	194400	319700320	18840	18840	18840	18840	0
28	20240912	194300	319700320	18840	18840	18840	18840	0
29	20240912	194200	319700320	18840	18840	18840	18840	0
30	20240912	194100	319700320	18840	18840	18840	18840	0
31	20240912	194000	319700320	18840	18840	18840	18840	0
32	20240912	193900	319700320	18840	18840	18840	18840	640
33	20240912	193800	319700320	18840	18840	18840	18840	0
34	20240912	193700	319700320	18840	18840	18840	18840	0
35	20240912	193600	319700320	18840	18840	18840	18840	0
36	20240912	193500	319700320	18840	18840	18840	18840	0
37	20240912	193400	319700320	18840	18840	18840	18840	0
38	20240912	193300	319700320	18840	18840	18840	18840	0
39	20240912	193200	319700320	18840	18840	18840	18840	0
40	20240912	193100	319700320	18840	18840	18840	18840	0
41	20240912	193000	319700320	18840	18840	18840	18840	0
42	20240912	192900	319700320	18840	18840	18840	18840	0
43	20240912	192800	319700320	18840	18840	18840	18840	0
44	20240912	192700	319700320	18840	18840	18840	18840	0
45	20240912	192600	319700320	18840	18840	18840	18840	0
46	20240912	192500	319700320	18840	18840	18840	18840	0
47	20240912	192400	319700320	18840	18840	18840	18840	0
48	20240912	192300	319700320	18840	18840	18840	18840	0
49	20240912	192200	319700320	18840	18840	18840	18840	0
50	20240912	192100	319700320	18840	18840	18840	18840	0
51	20240912	192000	319700320	18840	18840	18840	18840	0
52	20240912	191900	319700320	18840	18840	18840	18840	0
53	20240912	191800	319700320	18840	18840	18840	18840	0
54	20240912	191700	319700320	18840	18840	18840	18840	0
55	20240912	191600	319700320	18840	18840	18840	18840	0
56	20240912	191500	319700320	18840	18840	18840	18840	0
57	20240912	191400	319700320	18840	18840	18840	18840	0
58	20240912	191300	319700320	18840	18840	18840	18840	0
59	20240912	191200	319700320	18840	18840	18840	18840	0
60	20240912	191100	319700320	18840	18840	18840	18840	0
61	20240912	191000	319700320	18840	18840	18840	18840	0
62	20240912	190900	319700320	18840	18840	18840	18840	640
63	20240912	190800	319700320	18840	18840	18840	18840	0
64	20240912	190700	319700320	18840	18840	18840	18840	0
65	20240912	190600	319700320	18840	18840	18840	18840	0
66	20240912	190500	319700320	18840	18840	18840	18840	0
67	20240912	190400	319700320	18840	18840	18840	18840	0
68	20240912	190300	319700320	18840	18840	18840	18840	0
69	20240912	190200	319700320	18840	18840	18840	18840	0
70	20240912	190100	319700320	18840	18840	18840	18840	0
71	20240912	190000	319700320	18840	18840	18840	18840	0
72	20240912	185900	319700320	18840	18840	18840	18840	0
73	20240912	185800	319700320	18840	18840	18840	18840	0
74	20240912	185700	319700320	18840	18840	18840	18840	0
75	20240912	185600	319700320	18840	18840	18840	18840	0
76	20240912	185500	319700320	18840	18840	18840	18840	0
77	20240912	185400	319700320	18840	18840	18840	18840	0
78	20240912	185300	319700320	18840	18840	18840	18840	0
79	20240912	185200	319700320	18840	18840	18840	18840	0
80	20240912	185100	319700320	18840	18840	18840	18840	0
81	20240912	185000	319700320	18840	18840	18840	18840	0
82	20240912	184900	319700320	18840	18840	18840	18840	0
83	20240912	184800	319700320	18840	18840	18840	18840	0
84	20240912	184700	319700320	18840	18840	18840	18840	0
85	20240912	184600	319700320	18840	18840	18840	18840	0
86	20240912	184500	319700320	18840	18840	18840	18840	0
87	20240912	184400	319700320	18840	18840	18840	18840	0
88	20240912	184300	319700320	18840	18840	18840	18840	0
89	20240912	184200	319700320	18840	18840	18840	18840	0
90	20240912	184100	319700320	18840	18840	18840	18840	0
91	20240912	184000	319700320	18840	18840	18840	18840	0
92	20240912	183900	319700320	18840	18840	18840	18840	640
93	20240912	183800	319700320	18840	18840	18840	18840	0
94	20240912	183700	319700320	18840	18840	18840	18840	0
95	20240912	183600	319700320	18840	18840	18840	18840	0
96	20240912	183500	319700320	18840	18840	18840	18840	0
97	20240912	183400	319700320	18840	18840	18840	18840	0
98	20240912	183300	319700320	18840	18840	18840	18840	0
99	20240912	183200	319700320	18840	18840	18840	18840	0
100	20240912	183100	319700320	18840	18840	18840	18840	0
101	20240912	183000	319700320	18840	18840	18840	18840	0
102	20240912	182900	319700320	18840	18840	18840	18840	0
103	20240912	182800	319700320	18840	18840	18840	18840	0
104	20240912	182700	319700320	18840	18840	18840	18840	0
105	20240912	182600	319700320	18840	18840	18840	18840	0
106	20240912	182500	319700320	18840	18840	18840	18840	0
107	20240912	182400	319700320	18840	18840	18840	18840	0
108	20240912	182300	319700320	18840	18840	18840	18840	0
109	20240912	182200	319700320	18840	18840	18840	18840	0
110	20240912	182100	319700320	18840	18840	18840	18840	0
111	20240912	182000	319700320	18840	18840	18840	18840	0
112	20240912	181900	319700320	18840	18840	18840	18840	0
113	20240912	181800	319700320	18840	18840	18840	18840	0
114	20240912	181700	319700320	18840	18840	18840	18840	0
115	20240912	181600	319700320	18840	18840	18840	18840	0
116	20240912	181500	319700320	18840	18840	18840	18840	0
117	20240912	181400	319700320	18840	18840	18840	18840	0
118	20240912	181300	319700320	18840	18840	18840	18840	0
119	20240912	181200	319700320	18840	18840	18840	18840	0
120	20240912	181100	319700320	18840	18840	18840	18840	0
121	20240912	181000	319700320	18840	18840	18840	18840	0
122	20240912	180900	319700320	18840	18840	18840	18840	640
123	20240912	180800	319700320	18840	18840	18840	18840	0
124	20240912	180700	319700320	18840	18840	18840	18840	0
125	20240912	180600	319700320	18840	18840	18840	18840	0
126	20240912	180500	319700320	18840	18840	18840	18840	0
127	20240912	180400	319700320	18840	18840	18840	18840	0
128	20240912	180300	319700320	18840	18840	18840	18840	0
129	20240912	180200	319700320	18840	18840	18840	18840	0
130	20240912	180100	319700320	18840	18840	18840	18840	0
131	20240912	180000	319700320	18840	18840	18840	18840	0
132	20240912	175900	319700320	18840	18840	18840	18840	0
133	20240912	175800	319700320	18840	18840	18840	18840	0
134	20240912	175700	319700320	18840	18840	18840	18840	0
135	20240912	175600	319700320	18840	18840	18840	18840	0
136	20240912	175500	319700320	18840	18840	18840	18840	0
137	20240912	175400	319700320	18840	18840	18840	18840	0
138	20240912	175300	319700320	18840	18840	18840	18840	0
139	20240912	175200	319700320	18840	18840	18840	18840	0
140	20240912	175100	319700320	18840	18840	18840	18840	0
141	20240912	175000	319700320	18840	18840	18840	18840	0
142	20240912	174900	319700320	18840	18840	18840	18840	0
143	20240912	174800	319700320	18840	18840	18840	18840	0
144	20240912	174700	319700320	18840	18840	18840	18840	0
145	20240912	174600	319700320	18840	18840	18840	18840	0
146	20240912	174500	319700320	18840	18840	18840	18840	0
147	20240912	174400	319700320	18840	18840	18840	18840	0
148	20240912	174300	319700320	18840	18840	18840	18840	0
149	20240912	174200	319700320	18840	18840	18840	18840	0
150	20240912	174100	319700320	18840	18840	18840	18840	0
151	20240912	174000	319700320	18840	18840	18840	18840	0
152	20240912	173900	319700320	18840	18840	18840	18840	640
153	20240912	173800	319700320	18840	18840	18840	18840	0
154	20240912	173700	319700320	18840	18840	18840	18840	0
155	20240912	173600	319700320	18840	18840	18840	18840	0
156	20240912	173500	319700320	18840	18840	18840	18840	0
157	20240912	173400	319700320	18840	18840	18840	18840	0
158	20240912	173300	319700320	18840	18840	18840	18840	0
159	20240912	173200	319700320	18840	18840	18840	18840	0
160	20240912	173100	319700320	18840	18840	18840	18840	0
161	20240912	173000	319700320	18840	18840	18840	18840	0
162	20240912	172900	319700320	18840	18840	18840	18840	0
163	20240912	172800	319700320	18840	18840	18840	18840	0
164	20240912	172700	319700320	18840	18840	18840	18840	0
165	20240912	172600	319700320	18840	18840	18840	18840	0
166	20240912	172500	319700320	18840	18840	18840	18840	0
167	20240912	172400	319700320	18840	18840	18840	18840	0
168	20240912	172300	319700320	18840	18840	18840	18840	0
169	20240912	172200	319700320	18840	18840	18840	18840	0
170	20240912	172100	319700320	18840	18840	18840	18840	0
171	20240912	172000	319700320	18840	18840	18840	18840	0
172	20240912	171900	319700320	18840	18840	18840	18840	0
173	20240912	171800	319700320	18840	18840	18840	18840	0
174	20240912	171700	319700320	18840	18840	18840	18840	0
175	20240912	171600	319700320	18840	18840	18840	18840	0
176	20240912	171500	319700320	18840	18840	18840	18840	0
177	20240912	171400	319700320	18840	18840	18840	18840	0
178	20240912	171300	319700320	18840	18840	18840	18840	0
179	20240912	171200	319700320	18840	18840	18840	18840	0
180	20240912	171100	319700320	18840	18840	18840	18840	0
181	20240912	171000	319700320	18840	18840	18840	18840	0
182	20240912	170900	319700320	18840	18840	18840	18840	640
183	20240912	170800	319700320	18840	18840	18840	18840	0
184	20240912	170700	319700320	18840	18840	18840	18840	0
185	20240912	170600	319700320	18840	18840	18840	18840	0
186	20240912	170500	319700320	18840	18840	18840	18840	0
187	20240912	170400	319700320	18840	18840	18840	18840	0
188	20240912	170300	319700320	18840	18840	18840	18840	0
189	20240912	170200	319700320	18840	18840	18840	18840	0
190	20240912	170100	319700320	18840	18840	18840	18840	0
191	20240912	170000	319700320	18840	18840	18840	18840	0
192	20240912	165900	319700320	18840	18840	18840	18840	0
193	20240912	165800	319700320	18840	18840	18840	18840	0
194	20240912	165700	319700320	18840	18840	18840	18840	0
195	20240912	165600	319700320	18840	18840	18840	18840	0
196	20240912	165500	319700320	18840	18840	18840	18840	0
197	20240912	165400	319700320	18840	18840	18840	18840	0
198	20240912	165300	319700320	18840	18840	18840	18840	0
199	20240912	165200	319700320	18840	18840	18840	18840	0
200	20240912	165100	319700320	18840	18840	18840	18840	0
201	20240912	165000	319700320	18840	18840	18840	18840	0
202	20240912	164900	319700320	18840	18840	18840	18840	0
203	20240912	164800	319700320	18840	18840	18840	18840	0
204	20240912	164700	319700320	18840	18840	18840	18840	0
205	20240912	164600	319700320	18840	18840	18840	18840	0
206	20240912	164500	319700320	18840	18840	18840	18840	0
207	20240912	164400	319700320	18840	18840	18840	18840	0
208	20240912	164300	319700320	18840	18840	18840	18840	0
209	20240912	164200	319700320	18840	18840	18840	18840	0
210	20240912	164100	319700320	18840	18840	18840	18840	0
211	20240912	164000	319700320	18840	18840	18840	18840	0
212	20240912	163900	319700320	18840	18840	18840	18840	640
213	20240912	163800	319700320	18840	18840	18840	18840	0
214	20240912	163700	319700320	18840	18840	18840	18840	0
215	20240912	163600	319700320	18840	18840	18840	18840	0
216	20240912	163500	319700320	18840	18840	18840	18840	0
217	20240912	163400	319700320	18840	18840	18840	18840	0
218	20240912	163300	319700320	18840	18840	18840	18840	0
219	20240912	163200	319700320	18840	18840	18840	18840	0
220	20240912	163100	319700320	18840	18840	18840	18840	0
221	20240912	163000	319700320	18840	18840	18840	18840	0
222	20240912	162900	319700320	18840	18840	18840	18840	0
223	20240912	162800	319700320	18840	18840	18840	18840	0
224	20240912	162700	319700320	18840	18840	18840	18840	0
225	20240912	162600	319700320	18840	18840	18840	18840	0
226	20240912	162500	319700320	18840	18840	18840	18840	0
227	20240912	162400	319700320	18840	18840	18840	18840	0
228	20240912	162300	319700320	18840	18840	18840	18840	0
229	20240912	162200	319700320	18840	18840	18840	18840	0
230	20240912	162100	319700320	18840	18840	18840	18840	0
231	20240912	162000	319700320	18840	18840	18840	18840	0
232	20240912	161900	319700320	18840	18840	18840	18840	0
233	20240912	161800	319700320	18840	18840	18840	18840	0
234	20240912	161700	319700320	18840	18840	18840	18840	0
235	20240912	161600	319700320	18840	18840	18840	18840	0
236	20240912	161500	319700320	18840	18840	18840	18840	0
237	20240912	161400	319700320	18840	18840	18840	18840	0
238	20240912	161300	319700320	18840	18840	18840	18840	0
239	20240912	161200	319700320	18840	18840	18840	18840	0
240	20240912	161100	319700320	18840	18840	18840	18840	0
241	20240912	161000	319700320	18840	18840	18840	18840	0
242	20240912	160900	319700320	18840	18840	18840	18840	640
243	20240912	160800	319700320	18840	18840	18840	18840	0
244	20240912	160700	319700320	18840	18840	18840	18840	0
245	20240912	160600	319700320	18840	18840	18840	18840	0
246	20240912	160500	319700320	18840	18840	18840	18840	0
247	20240912	160400	319700320	18840	18840	18840	18840	0
248	20240912	160300	319700320	18840	18840	18840	18840	0
249	20240912	160200	319700320	18840	18840	18840	18840	0
250	20240912	160100	319700320	18840	18840	18840	18840	0
251	20240912	160000	319700320	18840	18840	18840	18840	0
252	20240912	155900	319700320	18840	18840	18840	18840	0
253	20240912	155800	319700320	18840	18840	18840	18840	0
254	20240912	155700	319700320	18840	18840	18840	18840	0
255	20240912	155600	319700320	18840	18840	18840	18840	0
256	20240912	155500	319700320	18840	18840	18840	18840	0
257	20240912	155400	319700320	18840	18840	18840	18840	0
258	20240912	155300	319700320	18840	18840	18840	18840	0
259	20240912	155200	319700320	18840	18840	18840	18840	0
260	20240912	155100	319700320	18840	18840	18840	18840	0
261	20240912	155000	319700320	18840	18840	18840	18840	0
262	20240912	154900	319700320	18840	18840	18840	18840	0
263	20240912	154800	319700320	18840	18840	18840	18840	0
264	20240912	154700	319700320	18840	18840	18840	18840	0
265	20240912	154600	319700320	18840	18840	18840	18840	0
266	20240912	154500	319700320	18840	18840	18840	18840	0
267	20240912	154400	319700320	18840	18840	18840	18840	0
268	20240912	154300	319700320	18840	18840	18840	18840	0
269	20240912	154200	319700320	18840	18840	18840	18840	0
270	20240912	154100	319700320	18840	18840	18840	18840	0
271	20240912	154000	319700320	18840	18840	18840	18840	0
272	20240912	153900	319700320	18840	18840	18840	18840	640
273	20240912	153800	319700320	18840	18840	18840	18840	0
274	20240912	153700	319700320	18840	18840	18840	18840	0
275	20240912	153600	319700320	18840	18840	18840	18840	0
276	20240912	153500	319700320	18840	18840	18840	18840	0
277	20240912	153400	319700320	18840	18840	18840	18840	0
278	20240912	153300	319700320	18840	18840	18840	18840	0
279	20240912	153200	319700320	18840	18840	18840	18840	0
280	20240912	153100	319700320	18840	18840	18840	18840	0
281	20240912	153000	319700320	18840	18840	18840	18840	640
282	20240912	152900	307642720	18930	18930	18930	18930	0
283	20240912	152800	307642720	18930	18930	18930	18930	0
284	20240912	152700	307642720	18930	18930	18930	18930	0
285	20240912	152600	307642720	18930	18930	18930	18930	0
286	20240912	152500	307642720	18930	18930	18930	18930	0
287	20240912	152400	307642720	18930	18930	18930	18930	0
288	20240912	152300	307642720	18930	18930	18930	18930	0
289	20240912	152200	307642720	18930	18930	18930	18930	0
290	20240912	152100	307642720	18930	18930	18930	18930	0
291	20240912	152000	307642720	18930	18930	18930	18930	0
292	20240912	151900	307642720	18930	18930	18930	18930	0
293	20240912	151800	307642720	18930	18930	18930	18930	0
294	20240912	151700	307642720	18930	18930	18930	18930	0
295	20240912	151600	307642720	18930	18930	18930	18930	40
296	20240912	151500	306885520	18930	18930	18930	18930	5
297	20240912	151400	306790870	18900	18900	18900	18900	0
298	20240912	151300	306790870	18900	18900	18900	18900	0
299	20240912	151200	306790870	18900	18900	18900	18900	0
300	20240912	151100	306790870	18900	18900	18900	18900	0
301	20240912	151000	306790870	18900	18900	18900	18900	14
302	20240912	150900	306526270	18960	18960	18960	18960	18
303	20240912	150800	306184990	18960	18960	18960	18960	52
304	20240912	150700	305199070	18960	18960	18960	18960	0
305	20240912	150600	305199070	18960	18960	18960	18960	0
306	20240912	150500	305199070	18960	18960	18960	18960	0
307	20240912	150400	305199070	18960	18960	18960	18960	0
308	20240912	150300	305199070	18960	18960	18960	18960	0
309	20240912	150200	305199070	18960	18960	18960	18960	0
310	20240912	150100	305199070	18960	18960	18960	18960	0
311	20240912	150000	305199070	18960	18960	18960	18960	0
312	20240912	145900	305199070	18960	18960	18960	18960	0
313	20240912	145800	305199070	18960	18960	18960	18960	0
314	20240912	145700	305199070	18960	18960	18960	18960	0
315	20240912	145600	305199070	18960	18960	18960	18960	0
316	20240912	145500	305199070	18960	18960	18960	18960	2
317	20240912	145400	305161150	18960	18960	18960	18960	0
318	20240912	145300	305161150	18960	18960	18960	18960	0
319	20240912	145200	305161150	18960	18960	18960	18960	0
320	20240912	145100	305161150	18960	18960	18960	18960	0
321	20240912	145000	305161150	18960	18960	18960	18960	17
322	20240912	144900	304838830	18960	18960	18960	18960	9
323	20240912	144800	304668190	18960	18960	18960	18960	15
324	20240912	144700	304383790	18960	18960	18960	18960	20
325	20240912	144600	304004590	18960	18960	18960	18960	15
326	20240912	144500	303720190	18960	18960	18960	18960	16
327	20240912	144400	303416830	18960	18960	18960	18960	5
328	20240912	144300	303322030	18960	18960	18960	18950	19
329	20240912	144200	302961800	18970	18970	18970	18970	16
330	20240912	144100	302658280	18970	18970	18970	18970	17
331	20240912	144000	302335790	18970	18980	18980	18970	17
332	20240912	143900	302013210	18980	18990	18990	18980	17
333	20240912	143800	301690450	19010	19010	19010	19010	8
334	20240912	143700	301538370	19010	19010	19010	19010	13
335	20240912	143600	301291240	19010	19020	19020	19010	19
336	20240912	143500	300929960	19020	19020	19020	19020	17
337	20240912	143400	300606620	19000	19040	19040	19000	112
338	20240912	143300	298478190	19050	19050	19050	19050	8
339	20240912	143200	298325790	19050	19010	19050	19010	16
340	20240912	143100	298021230	18960	18940	18960	18930	619
341	20240912	143000	286292480	18940	18930	18940	18930	194
342	20240912	142900	282619290	18930	18880	18930	18880	188
343	20240912	142800	279067620	18880	18890	18890	18880	14
344	20240912	142700	278803240	18890	18870	18890	18870	9
345	20240912	142600	278633300	18890	18890	18890	18890	13
346	20240912	142500	278387730	18900	18880	18900	18870	214
347	20240912	142400	274349020	18910	18910	18910	18900	18
348	20240912	142300	274008700	18910	18920	18920	18910	17
349	20240912	142200	273687130	18890	18920	18920	18890	8
350	20240912	142100	273535800	18930	18910	18930	18910	16
351	20240912	142000	273232990	18920	18900	18920	18900	20
352	20240912	141900	272854790	18910	18900	18910	18900	18
353	20240912	141800	272514490	18910	18920	18930	18870	692
354	20240912	141700	259446250	18920	18930	18930	18920	14
355	20240912	141600	259181290	18930	18920	18930	18920	6
356	20240912	141500	259067760	18930	18910	18930	18910	11
357	20240912	141400	258859600	18930	18920	18930	18920	18
358	20240912	141300	258518960	18930	18920	18930	18920	16
359	20240912	141200	258216130	18920	18920	18930	18920	13
360	20240912	141100	257970130	18920	18920	18920	18920	7
361	20240912	141000	257837690	18930	18910	18930	18910	18
362	20240912	140900	257497090	18920	18910	18920	18910	16
363	20240912	140800	257194430	18920	18910	18920	18910	16
364	20240912	140700	256891810	18920	18920	18920	18910	17
365	20240912	140600	256570220	18920	18910	18920	18910	17
366	20240912	140500	256248680	18900	18910	18910	18900	12
367	20240912	140400	256021810	18920	18900	18920	18900	16
368	20240912	140300	255719170	18920	18900	18920	18900	18
369	20240912	140200	255378680	18920	18910	18920	18910	19
370	20240912	140100	255019300	18920	18910	18920	18910	18
371	20240912	140000	254678790	18920	18900	18920	18900	19
372	20240912	135900	254319460	18910	18920	18920	18910	14
373	20240912	135800	254054650	18920	18910	18920	18910	6
374	20240912	135700	253941180	18920	18910	18920	18910	20
375	20240912	135600	253562840	18920	18900	18920	18900	88
376	20240912	135500	251899460	18910	18910	18920	18910	19
377	20240912	135400	251540120	18920	18910	18920	18910	12
378	20240912	135300	251313140	18920	18910	18920	18910	14
379	20240912	135200	251048360	18920	18920	18920	18910	16
380	20240912	135100	250745690	18910	18910	18920	18900	18
381	20240912	135000	250405280	18910	18900	18910	18900	265
382	20240912	134900	245396730	18920	18910	18920	18910	15
383	20240912	134800	245112980	18920	18900	18920	18900	15
384	20240912	134700	244829250	18920	18920	18920	18920	10
385	20240912	134600	244640050	18920	18910	18920	18910	14
386	20240912	134500	244375220	18920	18910	18920	18900	18
387	20240912	134400	244034730	18920	18930	18930	18920	18
388	20240912	134300	243694070	18930	18930	18930	18920	18
389	20240912	134200	243353380	18930	18910	18930	18910	11
390	20240912	134100	243145220	18930	18920	18930	18920	16
391	20240912	134000	242842440	18930	18920	18930	18920	15
392	20240912	133900	242558540	18930	18910	18930	18910	26
393	20240912	133800	242066580	18920	18910	18920	18910	14
394	20240912	133700	241801800	18920	18910	18920	18910	19
395	20240912	133600	241442370	18920	18910	18920	18910	24
396	20240912	133500	240988350	18910	18920	18920	18900	49
397	20240912	133400	240061970	18920	18920	18920	18920	9
398	20240912	133300	239891690	18930	18910	18930	18910	20
399	20240912	133200	239513200	18920	18920	18920	18920	15
400	20240912	133100	239229400	18920	18920	18920	18920	16
401	20240912	133000	238926680	18920	18910	18920	18910	14
402	20240912	132900	238661860	18920	18910	18920	18910	18
403	20240912	132800	238321400	18920	18900	18920	18900	110
404	20240912	132700	236240930	18910	18910	18910	18910	25
405	20240912	132600	235768180	18900	18910	18910	18900	73
406	20240912	132500	234387810	18930	18930	18930	18930	15
407	20240912	132400	234103860	18930	18930	18930	18930	14
408	20240912	132300	233838840	18930	18970	18970	18930	20
409	20240912	132200	233459840	18980	18980	18980	18980	15
410	20240912	132100	233175140	18990	18990	19000	18990	101
411	20240912	132000	231256980	18990	18990	19010	18990	33
412	20240912	131900	230630140	19000	19000	19000	19000	19
413	20240912	131800	230269140	18990	19020	19020	18990	171
414	20240912	131700	227020160	19020	19010	19020	19000	19
415	20240912	131600	226659000	19020	19020	19020	19020	23
416	20240912	131500	226221540	19010	19020	19020	19010	20
417	20240912	131400	225841190	19010	19020	19020	19010	23
418	20240912	131300	225403790	19020	19020	19020	19020	19
419	20240912	131200	225042410	19010	19010	19020	19010	19
420	20240912	131100	224681140	19020	19010	19020	19010	18
421	20240912	131000	224338880	19020	19020	19020	19020	7
422	20240912	130900	224205740	19020	19020	19020	19010	17
423	20240912	130800	223882450	19020	19020	19020	19000	14
424	20240912	130700	223616240	19020	19010	19020	19010	19
425	20240912	130600	223254910	19020	19020	19020	19020	15
426	20240912	130500	222969610	19020	19010	19020	19010	18
427	20240912	130400	222627350	19020	19010	19020	19010	13
428	20240912	130300	222380140	19020	19010	19020	19010	16
429	20240912	130200	222075870	19000	19020	19020	19000	11
430	20240912	130100	221866670	19010	19020	19020	19010	16
431	20240912	130000	221562450	19010	19010	19050	19010	314
432	20240912	125900	215592950	19040	19050	19050	19040	15
433	20240912	125800	215307260	19050	19040	19050	19040	12
434	20240912	125700	215078710	19050	19050	19050	19050	10
435	20240912	125600	214888210	19060	19060	19060	19060	16
436	20240912	125500	214583250	19070	19070	19070	19070	13
437	20240912	125400	214335340	19050	19050	19050	19050	8
438	20240912	125300	214182940	19050	19040	19050	19030	17
439	20240912	125200	213859240	19040	19050	19050	19040	13
440	20240912	125100	213611660	19040	19040	19040	19040	15
441	20240912	125000	213326060	19020	19020	19020	19000	59
442	20240912	124900	212203950	19020	19010	19020	19010	18
443	20240912	124800	211861640	19020	19010	19020	19010	17
444	20240912	124700	211538350	19000	19000	19020	19000	17
445	20240912	124600	211215230	19010	19010	19010	19010	6
446	20240912	124500	211101170	19010	19020	19020	19010	17
447	20240912	124400	210777920	19020	19010	19020	19010	267
448	20240912	124300	205702070	19000	18990	19000	18990	43
449	20240912	124200	204885400	18990	18990	18990	18990	25
450	20240912	124100	204410650	18980	19000	19000	18980	27
451	20240912	124000	203897850	19000	19000	19010	19000	27
452	20240912	123900	203384790	19010	19070	19070	19010	316
453	20240912	123800	197376720	19030	19090	19090	19030	210
454	20240912	123700	193379820	19090	19100	19100	19090	15
455	20240912	123600	193093390	19100	19110	19110	19100	15
456	20240912	123500	192806790	19110	19090	19110	19090	18
457	20240912	123400	192463000	19090	19100	19100	19090	18
458	20240912	123300	192119280	19100	19100	19100	19090	17
459	20240912	123200	191794630	19100	19090	19100	19070	18
460	20240912	123100	191451060	19100	19090	19100	19090	13
461	20240912	123000	191202810	19100	19100	19100	19100	6
462	20240912	122900	191088210	19100	19090	19100	19070	17
463	20240912	122800	190763730	19090	19100	19100	19090	16
464	20240912	122700	190458230	19100	19030	19100	19030	15
465	20240912	122600	190172110	19030	19030	19030	19010	15
466	20240912	122500	189886730	19020	19030	19030	19020	20
467	20240912	122400	189506230	19030	19030	19030	19020	16
468	20240912	122300	189201800	19030	19020	19030	19010	18
469	20240912	122200	188859430	19030	19030	19030	19030	10
470	20240912	122100	188669130	19030	19030	19030	19020	82
471	20240912	122000	187108720	19030	19110	19120	19020	107
472	20240912	121900	185066830	19110	19120	19120	19110	13
473	20240912	121800	184818320	19120	19120	19120	19110	18
474	20240912	121700	184474210	19120	19120	19120	19100	19
475	20240912	121600	184111000	19110	19120	19120	19110	16
476	20240912	121500	183805180	19120	19120	19120	19110	19
477	20240912	121400	183441950	19120	19100	19120	19100	11
478	20240912	121300	183231780	19110	19120	19120	19110	13
479	20240912	121200	182983290	19120	19120	19120	19120	18
480	20240912	121100	182639130	19130	19120	19130	19120	113
481	20240912	121000	180477570	19140	19130	19170	19130	409
482	20240912	120900	172646180	19160	19120	19170	19120	15
483	20240912	120800	172358860	19170	19120	19170	19120	18
484	20240912	120700	172013970	19160	19130	19170	19130	18
485	20240912	120600	171669050	19120	19110	19120	19110	6
486	20240912	120500	171554380	19170	19160	19170	19130	20
487	20240912	120400	171171100	19170	19150	19170	19150	18
488	20240912	120300	170826240	19150	19160	19160	19150	12
489	20240912	120200	170596370	19150	19110	19160	19110	13
490	20240912	120100	170347490	19160	19170	19170	19120	11
491	20240912	120000	170136710	19160	19120	19170	19120	12
492	20240912	115900	169906820	19120	19120	19170	19110	11
493	20240912	115800	169696270	19160	19160	19160	19160	9
494	20240912	115700	169523830	19170	19170	19180	19170	13
495	20240912	115600	169274600	19180	19170	19180	19120	15
496	20240912	115500	168987020	19180	19150	19180	19150	16
497	20240912	115400	168680460	19160	19150	19160	19140	17
498	20240912	115300	168354920	19150	19120	19170	19120	15
499	20240912	115200	168067620	19170	19180	19180	19170	13
500	20240912	115100	167818360	19180	19150	19180	19150	17
501	20240912	115000	167492530	19150	19130	19150	19130	8
502	20240912	114900	167339400	19140	19140	19140	19140	10
503	20240912	114800	167148000	19150	19140	19150	19140	16
504	20240912	114700	166841650	19150	19130	19150	19130	17
505	20240912	114600	166516170	19150	19140	19150	19140	20
506	20240912	114500	166133270	19150	19150	19150	19140	20
507	20240912	114400	165750320	19150	19140	19150	19130	17
508	20240912	114300	165424860	19140	19150	19150	19140	17
509	20240912	114200	165099390	19150	19140	19150	19140	8
510	20240912	114100	164946240	19150	19130	19150	19130	14
511	20240912	114000	164678210	19150	19140	19150	19140	13
512	20240912	113900	164429360	19150	19130	19150	19130	15
513	20240912	113800	164142300	19140	19120	19140	19120	15
514	20240912	113700	163855270	19140	19130	19140	19130	13
515	20240912	113600	163606550	19140	19130	19140	19130	16
516	20240912	113500	163300360	19140	19130	19140	19120	18
517	20240912	113400	162955920	19130	19110	19130	19100	60
518	20240912	113300	161809510	19140	19090	19140	19090	93
519	20240912	113200	160032650	19100	19080	19100	19080	64
520	20240912	113100	158810720	19090	19090	19090	19090	19
521	20240912	113000	158448010	19090	19080	19090	19070	11
522	20240912	112900	158238090	19080	19020	19080	19020	14
523	20240912	112800	157971460	19090	19060	19090	19030	102
524	20240912	112700	156029290	19070	19060	19070	19060	14
525	20240912	112600	155762360	19070	19070	19070	19070	6
526	20240912	112500	155647940	19070	19090	19090	19070	18
527	20240912	112400	155304470	19100	19090	19100	19090	15
528	20240912	112300	155018020	19100	19090	19100	19090	16
529	20240912	112200	154712470	19080	19090	19100	19080	15
530	20240912	112100	154426090	19100	19090	19100	19090	16
531	20240912	112000	154120530	19080	19100	19110	19080	45
532	20240912	111900	153261260	19110	19090	19110	19090	19
533	20240912	111800	152898370	19100	19100	19100	19100	5
534	20240912	111700	152802870	19090	19100	19100	19090	15
535	20240912	111600	152516420	19100	19100	19100	19080	15
536	20240912	111500	152229990	19100	19110	19120	19080	116
537	20240912	111400	150016090	19140	19110	19140	19110	20
538	20240912	111300	149633690	19120	19110	19150	19110	18
539	20240912	111200	149289160	19100	19110	19150	19100	32
540	20240912	111100	148677490	19100	19110	19140	19100	25
541	20240912	111000	148199570	19100	19140	19140	19100	18
542	20240912	110900	147855500	19120	19110	19130	19100	29
543	20240912	110800	147301230	19140	19110	19180	19100	19
544	20240912	110700	146937840	19140	19180	19180	19100	23
545	20240912	110600	146497910	19190	19140	19190	19140	18
546	20240912	110500	146152900	19150	19160	19180	19150	82
547	20240912	110400	144582280	19200	19160	19200	19160	18
548	20240912	110300	144237300	19200	19160	19200	19160	19
549	20240912	110200	143873030	19150	19200	19200	19150	286
550	20240912	110100	138392880	19200	19160	19200	19150	27
551	20240912	110000	137875450	19160	19160	19190	19160	15
552	20240912	105900	137587810	19190	19160	19190	19160	20
553	20240912	105800	137204220	19190	19160	19190	19150	25
554	20240912	105700	136724860	19180	19170	19190	19160	18
555	20240912	105600	136379550	19190	19160	19190	19160	14
556	20240912	105500	136110950	19150	19160	19190	19150	24
557	20240912	105400	135650730	19150	19160	19190	19150	40
558	20240912	105300	134883580	19190	19170	19190	19160	25
559	20240912	105200	134404030	19190	19170	19190	19160	26
560	20240912	105100	133905330	19180	19160	19190	19160	19
561	20240912	105000	133540880	19190	19160	19190	19160	15
562	20240912	104900	133253240	19190	19180	19190	19150	20
563	20240912	104800	132869760	19180	19170	19180	19170	16
564	20240912	104700	132562930	19180	19170	19180	19170	18
565	20240912	104600	132217750	19160	19180	19180	19160	12
566	20240912	104500	131987620	19180	19170	19180	19150	25
567	20240912	104400	131508450	19180	19160	19180	19150	22
568	20240912	104300	131086680	19180	19160	19180	19160	19
569	20240912	104200	130722420	19180	19170	19180	19160	55
570	20240912	104100	129668160	19160	19150	19160	19150	12
571	20240912	104000	129438310	19140	19090	19150	19090	16
572	20240912	103900	129132080	19110	19100	19160	19100	18
573	20240912	103800	128787400	19110	19090	19160	19090	6
574	20240912	103700	128672600	19140	19050	19170	19040	195
575	20240912	103600	124942320	19130	19060	19130	19000	109
576	20240912	103500	122861750	18980	19140	19140	18980	60
577	20240912	103400	121721310	19140	19100	19140	19100	276
578	20240912	103300	116444760	19010	19060	19060	19000	19
579	20240912	103200	116083270	19060	19070	19070	19050	16
580	20240912	103100	115778300	19060	19020	19060	19020	243
581	20240912	103000	111148530	19030	19030	19030	19030	10
582	20240912	102900	110958230	19030	19030	19030	19020	20
583	20240912	102800	110577680	19030	19030	19030	19020	58
584	20240912	102700	109473950	19040	19060	19060	19000	81
585	20240912	102600	107934150	19050	19000	19060	18990	19
586	20240912	102500	107572530	19020	19020	19060	19000	20
587	20240912	102400	107191960	19050	19060	19060	19010	15
588	20240912	102300	106906180	19050	19060	19060	19010	11
589	20240912	102200	106696620	19040	19040	19040	19010	36
590	20240912	102100	106011930	19040	19030	19050	19020	19
591	20240912	102000	105650120	19060	19010	19060	19010	21
592	20240912	101900	105250280	19050	19040	19060	19010	15
593	20240912	101800	104964660	19050	19010	19050	19000	28
594	20240912	101700	104432200	19030	19020	19030	19010	20
595	20240912	101600	104051720	19030	19010	19030	19000	22
596	20240912	101500	103633280	19020	19010	19030	19000	24
597	20240912	101400	103176930	19020	19110	19110	19020	11
598	20240912	101300	102967380	19100	19000	19100	18990	125
599	20240912	101200	100591100	19000	19000	19000	18990	97
600	20240912	101100	98748200	19000	18990	19000	18990	15
601	20240912	101000	98463250	19000	18970	19000	18970	19
602	20240912	100900	98102460	18970	18940	18980	18940	20
603	20240912	100800	97723180	18960	18930	18970	18930	20
604	20240912	100700	97344060	18970	18930	18970	18920	23
605	20240912	100600	96908320	18930	18920	18930	18920	49
606	20240912	100500	95980880	18930	18910	18930	18910	80
607	20240912	100400	94466620	18930	18910	18930	18910	21
608	20240912	100300	94069230	18920	18890	18930	18890	24
609	20240912	100200	93615550	18890	18940	18950	18890	69
610	20240912	100100	92309970	18950	18950	18960	18950	10
611	20240912	100000	92120430	18950	19000	19000	18950	67
612	20240912	095900	90848410	19000	19000	19030	19000	219
613	20240912	095800	86687090	19000	19010	19050	19000	41
614	20240912	095700	85907910	19070	19010	19070	19010	17
615	20240912	095600	85584360	19020	19010	19030	19010	17
616	20240912	095500	85261070	19020	19010	19030	19010	13
617	20240912	095400	85013850	19020	19010	19020	19010	27
618	20240912	095300	84500490	19040	19020	19040	19020	15
619	20240912	095200	84215030	19040	19020	19050	19020	17
620	20240912	095100	83891440	19010	19010	19020	19010	18
621	20240912	095000	83549200	19020	19020	19020	18990	12
622	20240912	094900	83321140	19020	18990	19020	18980	16
623	20240912	094800	83017040	19020	18990	19020	18980	19
624	20240912	094700	82656030	19000	18940	19000	18940	213
625	20240912	094600	78611900	18940	19030	19050	18910	364
626	20240912	094500	71702530	19050	19130	19130	19050	761
627	20240912	094400	57160980	19150	19120	19150	19120	36
628	20240912	094300	56472250	19140	19150	19150	19140	17
629	20240912	094200	56146790	19130	19180	19180	19130	310
630	20240912	094100	50208030	19200	19170	19200	19170	59
631	20240912	094000	49076300	19180	19150	19180	19150	23
632	20240912	093900	48635480	19180	19170	19180	19160	132
633	20240912	093800	46105030	19230	19320	19330	19230	19
634	20240912	093700	45738210	19330	19280	19330	19280	65
635	20240912	093600	44482040	19330	19290	19330	19290	15
636	20240912	093500	44192550	19340	19300	19340	19280	22
637	20240912	093400	43767690	19270	19320	19340	19270	8
638	20240912	093300	43613110	19340	19340	19340	19330	14
639	20240912	093200	43342450	19330	19330	19330	19330	14
640	20240912	093100	43071830	19340	19340	19340	19340	12
641	20240912	093000	42839750	19350	19350	19350	19340	14
642	20240912	092900	42568950	19350	19340	19350	19320	120
643	20240912	092800	40247030	19350	19320	19350	19320	12
644	20240912	092700	40014990	19340	19350	19350	19340	14
645	20240912	092600	39744160	19350	19350	19350	19350	7
646	20240912	092500	39608710	19350	19350	19350	19350	17
647	20240912	092400	39279760	19350	19340	19350	19340	16
648	20240912	092300	38970180	19340	19340	19340	19340	15
649	20240912	092200	38680080	19340	19330	19340	19330	14
650	20240912	092100	38409380	19280	19350	19350	19280	100
651	20240912	092000	36480400	19350	19380	19380	19330	234
652	20240912	091900	31952400	19330	19280	19330	19280	20
653	20240912	091800	31566750	19390	19380	19390	19380	6
654	20240912	091700	31450420	19390	19400	19400	19390	18
655	20240912	091600	31101320	19400	19400	19400	19400	18
656	20240912	091500	30752120	19400	19390	19400	19390	16
657	20240912	091400	30441840	19390	19390	19400	19390	12
658	20240912	091300	30209140	19400	19370	19400	19370	121
659	20240912	091200	27865130	19370	19350	19370	19350	116
660	20240912	091100	25619790	19350	19350	19350	19350	17
661	20240912	091000	25290840	19300	19330	19370	19300	151
662	20240912	090900	22372960	19600	19200	19600	19200	372
663	20240912	090800	15134750	19200	19150	19200	19150	121
664	20240912	090700	12813030	19150	19100	19150	19100	109
665	20240912	090600	10730830	19100	19170	19170	19100	12
666	20240912	090500	10501560	18820	18820	18820	18820	0
667	20240912	090400	10501560	18820	18820	18820	18820	0
668	20240912	090300	10501560	18820	18820	18820	18820	0
669	20240912	090200	10501560	18820	18820	18820	18820	0
670	20240912	090100	10501560	18820	18820	18820	18820	0
671	20240912	090000	10501560	18820	18820	18820	18820	558