KissMeData/001800/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	183500	1002784250	15820	15820	15820	15820	2307
3	20240924	183400	1002784250	15820	15820	15820	15820	0
4	20240924	183300	1002784250	15820	15820	15820	15820	0
5	20240924	183200	1002784250	15820	15820	15820	15820	0
6	20240924	183100	1002784250	15820	15820	15820	15820	0
7	20240924	183000	1002784250	15820	15820	15820	15820	0
8	20240924	182900	1002784250	15820	15820	15820	15820	0
9	20240924	182800	1002784250	15820	15820	15820	15820	0
10	20240924	182700	1002784250	15820	15820	15820	15820	0
11	20240924	182600	1002784250	15820	15820	15820	15820	0
12	20240924	182500	1002784250	15820	15820	15820	15820	0
13	20240924	182400	1002784250	15820	15820	15820	15820	0
14	20240924	182300	1002784250	15820	15820	15820	15820	0
15	20240924	182200	1002784250	15820	15820	15820	15820	0
16	20240924	182100	1002784250	15820	15820	15820	15820	0
17	20240924	182000	1002784250	15820	15820	15820	15820	0
18	20240924	181900	1002784250	15820	15820	15820	15820	0
19	20240924	181800	1002784250	15820	15820	15820	15820	0
20	20240924	181700	1002784250	15820	15820	15820	15820	0
21	20240924	181600	1002784250	15820	15820	15820	15820	0
22	20240924	181500	1002784250	15820	15820	15820	15820	0
23	20240924	181400	1002784250	15820	15820	15820	15820	0
24	20240924	181300	1002784250	15820	15820	15820	15820	0
25	20240924	181200	1002784250	15820	15820	15820	15820	0
26	20240924	181100	1002784250	15820	15820	15820	15820	0
27	20240924	181000	1002784250	15820	15820	15820	15820	0
28	20240924	180900	1002784250	15820	15820	15820	15820	0
29	20240924	180800	1002784250	15820	15820	15820	15820	0
30	20240924	180700	1002784250	15820	15820	15820	15820	0
31	20240924	180600	1002784250	15820	15820	15820	15820	0
32	20240924	180500	1002784250	15820	15820	15820	15820	2307
33	20240924	180400	1002784250	15820	15820	15820	15820	0
34	20240924	180300	1002784250	15820	15820	15820	15820	0
35	20240924	180200	1002784250	15820	15820	15820	15820	0
36	20240924	180100	1002784250	15820	15820	15820	15820	0
37	20240924	180000	1002784250	15820	15820	15820	15820	0
38	20240924	175900	1002784250	15820	15820	15820	15820	0
39	20240924	175800	1002784250	15820	15820	15820	15820	0
40	20240924	175700	1002784250	15820	15820	15820	15820	0
41	20240924	175600	1002784250	15820	15820	15820	15820	0
42	20240924	175500	1002784250	15820	15820	15820	15820	0
43	20240924	175400	1002784250	15820	15820	15820	15820	0
44	20240924	175300	1002784250	15820	15820	15820	15820	0
45	20240924	175200	1002784250	15820	15820	15820	15820	0
46	20240924	175100	1002784250	15820	15820	15820	15820	0
47	20240924	175000	1002784250	15820	15820	15820	15820	0
48	20240924	174900	1002784250	15820	15820	15820	15820	0
49	20240924	174800	1002784250	15820	15820	15820	15820	0
50	20240924	174700	1002784250	15820	15820	15820	15820	0
51	20240924	174600	1002784250	15820	15820	15820	15820	0
52	20240924	174500	1002784250	15820	15820	15820	15820	0
53	20240924	174400	1002784250	15820	15820	15820	15820	0
54	20240924	174300	1002784250	15820	15820	15820	15820	0
55	20240924	174200	1002784250	15820	15820	15820	15820	0
56	20240924	174100	1002784250	15820	15820	15820	15820	0
57	20240924	174000	1002784250	15820	15820	15820	15820	0
58	20240924	173900	1002784250	15820	15820	15820	15820	0
59	20240924	173800	1002784250	15820	15820	15820	15820	0
60	20240924	173700	1002784250	15820	15820	15820	15820	0
61	20240924	173600	1002784250	15820	15820	15820	15820	0
62	20240924	173500	1002784250	15820	15820	15820	15820	2307
63	20240924	173400	1002784250	15820	15820	15820	15820	0
64	20240924	173300	1002784250	15820	15820	15820	15820	0
65	20240924	173200	1002784250	15820	15820	15820	15820	0
66	20240924	173100	1002784250	15820	15820	15820	15820	0
67	20240924	173000	1002784250	15820	15820	15820	15820	0
68	20240924	172900	1002784250	15820	15820	15820	15820	0
69	20240924	172800	1002784250	15820	15820	15820	15820	0
70	20240924	172700	1002784250	15820	15820	15820	15820	0
71	20240924	172600	1002784250	15820	15820	15820	15820	0
72	20240924	172500	1002784250	15820	15820	15820	15820	0
73	20240924	172400	1002784250	15820	15820	15820	15820	0
74	20240924	172300	1002784250	15820	15820	15820	15820	0
75	20240924	172200	1002784250	15820	15820	15820	15820	0
76	20240924	172100	1002784250	15820	15820	15820	15820	0
77	20240924	172000	1002784250	15820	15820	15820	15820	0
78	20240924	171900	1002784250	15820	15820	15820	15820	0
79	20240924	171800	1002784250	15820	15820	15820	15820	0
80	20240924	171700	1002784250	15820	15820	15820	15820	0
81	20240924	171600	1002784250	15820	15820	15820	15820	0
82	20240924	171500	1002784250	15820	15820	15820	15820	0
83	20240924	171400	1002784250	15820	15820	15820	15820	0
84	20240924	171300	1002784250	15820	15820	15820	15820	0
85	20240924	171200	1002784250	15820	15820	15820	15820	0
86	20240924	171100	1002784250	15820	15820	15820	15820	0
87	20240924	171000	1002784250	15820	15820	15820	15820	0
88	20240924	170900	1002784250	15820	15820	15820	15820	0
89	20240924	170800	1002784250	15820	15820	15820	15820	0
90	20240924	170700	1002784250	15820	15820	15820	15820	0
91	20240924	170600	1002784250	15820	15820	15820	15820	0
92	20240924	170500	1002784250	15820	15820	15820	15820	2307
93	20240924	170400	1002784250	15820	15820	15820	15820	0
94	20240924	170300	1002784250	15820	15820	15820	15820	0
95	20240924	170200	1002784250	15820	15820	15820	15820	0
96	20240924	170100	1002784250	15820	15820	15820	15820	0
97	20240924	170000	1002784250	15820	15820	15820	15820	0
98	20240924	165900	1002784250	15820	15820	15820	15820	0
99	20240924	165800	1002784250	15820	15820	15820	15820	0
100	20240924	165700	1002784250	15820	15820	15820	15820	0
101	20240924	165600	1002784250	15820	15820	15820	15820	0
102	20240924	165500	1002784250	15820	15820	15820	15820	0
103	20240924	165400	1002784250	15820	15820	15820	15820	0
104	20240924	165300	1002784250	15820	15820	15820	15820	0
105	20240924	165200	1002784250	15820	15820	15820	15820	0
106	20240924	165100	1002784250	15820	15820	15820	15820	0
107	20240924	165000	1002784250	15820	15820	15820	15820	0
108	20240924	164900	1002784250	15820	15820	15820	15820	0
109	20240924	164800	1002784250	15820	15820	15820	15820	0
110	20240924	164700	1002784250	15820	15820	15820	15820	0
111	20240924	164600	1002784250	15820	15820	15820	15820	0
112	20240924	164500	1002784250	15820	15820	15820	15820	0
113	20240924	164400	1002784250	15820	15820	15820	15820	0
114	20240924	164300	1002784250	15820	15820	15820	15820	0
115	20240924	164200	1002784250	15820	15820	15820	15820	0
116	20240924	164100	1002784250	15820	15820	15820	15820	0
117	20240924	164000	1002784250	15820	15820	15820	15820	0
118	20240924	163900	1002784250	15820	15820	15820	15820	0
119	20240924	163800	1002784250	15820	15820	15820	15820	0
120	20240924	163700	1002784250	15820	15820	15820	15820	0
121	20240924	163600	1002784250	15820	15820	15820	15820	0
122	20240924	163500	1002784250	15820	15820	15820	15820	2307
123	20240924	163400	1002784250	15820	15820	15820	15820	0
124	20240924	163300	1002784250	15820	15820	15820	15820	0
125	20240924	163200	1002784250	15820	15820	15820	15820	0
126	20240924	163100	1002784250	15820	15820	15820	15820	0
127	20240924	163000	1002784250	15820	15820	15820	15820	0
128	20240924	162900	1002784250	15820	15820	15820	15820	0
129	20240924	162800	1002784250	15820	15820	15820	15820	0
130	20240924	162700	1002784250	15820	15820	15820	15820	0
131	20240924	162600	1002784250	15820	15820	15820	15820	0
132	20240924	162500	1002784250	15820	15820	15820	15820	0
133	20240924	162400	1002784250	15820	15820	15820	15820	0
134	20240924	162300	1002784250	15820	15820	15820	15820	0
135	20240924	162200	1002784250	15820	15820	15820	15820	0
136	20240924	162100	1002784250	15820	15820	15820	15820	0
137	20240924	162000	1002784250	15820	15820	15820	15820	0
138	20240924	161900	1002784250	15820	15820	15820	15820	0
139	20240924	161800	1002784250	15820	15820	15820	15820	0
140	20240924	161700	1002784250	15820	15820	15820	15820	0
141	20240924	161600	1002784250	15820	15820	15820	15820	0
142	20240924	161500	1002784250	15820	15820	15820	15820	0
143	20240924	161400	1002784250	15820	15820	15820	15820	0
144	20240924	161300	1002784250	15820	15820	15820	15820	0
145	20240924	161200	1002784250	15820	15820	15820	15820	0
146	20240924	161100	1002784250	15820	15820	15820	15820	0
147	20240924	161000	1002784250	15820	15820	15820	15820	0
148	20240924	160900	1002784250	15820	15820	15820	15820	0
149	20240924	160800	1002784250	15820	15820	15820	15820	0
150	20240924	160700	1002784250	15820	15820	15820	15820	0
151	20240924	160600	1002784250	15820	15820	15820	15820	0
152	20240924	160500	1002784250	15820	15820	15820	15820	2307
153	20240924	160400	1002784250	15820	15820	15820	15820	0
154	20240924	160300	1002784250	15820	15820	15820	15820	0
155	20240924	160200	1002784250	15820	15820	15820	15820	0
156	20240924	160100	1002784250	15820	15820	15820	15820	0
157	20240924	160000	1002784250	15820	15820	15820	15820	0
158	20240924	155900	1002784250	15820	15820	15820	15820	0
159	20240924	155800	1002784250	15820	15820	15820	15820	0
160	20240924	155700	1002784250	15820	15820	15820	15820	0
161	20240924	155600	1002784250	15820	15820	15820	15820	0
162	20240924	155500	1002784250	15820	15820	15820	15820	0
163	20240924	155400	1002784250	15820	15820	15820	15820	0
164	20240924	155300	1002784250	15820	15820	15820	15820	0
165	20240924	155200	1002784250	15820	15820	15820	15820	0
166	20240924	155100	1002784250	15820	15820	15820	15820	0
167	20240924	155000	1002784250	15820	15820	15820	15820	0
168	20240924	154900	1002784250	15820	15820	15820	15820	0
169	20240924	154800	1002784250	15820	15820	15820	15820	0
170	20240924	154700	1002784250	15820	15820	15820	15820	0
171	20240924	154600	1002784250	15820	15820	15820	15820	0
172	20240924	154500	1002784250	15820	15820	15820	15820	0
173	20240924	154400	1002784250	15820	15820	15820	15820	0
174	20240924	154300	1002784250	15820	15820	15820	15820	0
175	20240924	154200	1002784250	15820	15820	15820	15820	0
176	20240924	154100	1002784250	15820	15820	15820	15820	0
177	20240924	154000	1002784250	15820	15820	15820	15820	0
178	20240924	153900	1002784250	15820	15820	15820	15820	0
179	20240924	153800	1002784250	15820	15820	15820	15820	0
180	20240924	153700	1002784250	15820	15820	15820	15820	0
181	20240924	153600	1002784250	15820	15820	15820	15820	0
182	20240924	153500	1002784250	15820	15820	15820	15820	2307
183	20240924	153400	1002784250	15820	15820	15820	15820	0
184	20240924	153300	1002784250	15820	15820	15820	15820	0
185	20240924	153200	1002784250	15820	15820	15820	15820	0
186	20240924	153100	1002784250	15820	15820	15820	15820	0
187	20240924	153000	1002784250	15820	15820	15820	15820	2307
188	20240924	152900	966287510	15780	15780	15780	15780	0
189	20240924	152800	966287510	15780	15780	15780	15780	0
190	20240924	152700	966287510	15780	15780	15780	15780	0
191	20240924	152600	966287510	15780	15780	15780	15780	0
192	20240924	152500	966287510	15780	15780	15780	15780	0
193	20240924	152400	966287510	15780	15780	15780	15780	0
194	20240924	152300	966287510	15780	15780	15780	15780	0
195	20240924	152200	966287510	15780	15780	15780	15780	0
196	20240924	152100	966287510	15780	15780	15780	15780	0
197	20240924	152000	966287510	15780	15780	15780	15780	0
198	20240924	151900	966287510	15780	15790	15790	15760	284
199	20240924	151800	961804200	15800	15800	15800	15800	129
200	20240924	151700	959766000	15800	15780	15800	15760	785
201	20240924	151600	947368700	15780	15790	15790	15780	140
202	20240924	151500	945159350	15790	15790	15790	15790	44
203	20240924	151400	944464590	15790	15790	15790	15780	698
204	20240924	151300	933448370	15780	15780	15790	15780	286
205	20240924	151200	928934330	15780	15780	15790	15780	233
206	20240924	151100	925257580	15780	15780	15780	15780	77
207	20240924	151000	924042520	15780	15770	15780	15770	677
208	20240924	150900	913363070	15780	15780	15780	15780	15
209	20240924	150800	913126370	15780	15770	15780	15770	149
210	20240924	150700	910776000	15780	15780	15780	15780	96
211	20240924	150600	909261120	15770	15760	15770	15760	113
212	20240924	150500	907480100	15780	15770	15780	15770	264
213	20240924	150400	903314320	15770	15760	15770	15760	128
214	20240924	150300	901295820	15770	15780	15780	15770	73
215	20240924	150200	900144580	15760	15780	15780	15740	411
216	20240924	150100	893667760	15780	15770	15780	15770	276
217	20240924	150000	889313330	15770	15770	15770	15760	105
218	20240924	145900	887657580	15780	15770	15780	15770	52
219	20240924	145800	886837400	15780	15780	15780	15780	160
220	20240924	145700	884312600	15780	15770	15780	15770	15
221	20240924	145600	884075910	15770	15770	15780	15770	68
222	20240924	145500	883002890	15790	15770	15790	15770	166
223	20240924	145400	880383810	15760	15770	15770	15760	120
224	20240924	145300	878491630	15780	15770	15780	15770	168
225	20240924	145200	875840670	15780	15770	15780	15770	139
226	20240924	145100	873647300	15770	15770	15770	15770	81
227	20240924	145000	872369930	15770	15770	15780	15770	91
228	20240924	144900	870934840	15770	15760	15770	15760	191
229	20240924	144800	867922960	15760	15760	15760	15760	14
230	20240924	144700	867702320	15750	15750	15750	15750	1
231	20240924	144600	867686570	15760	15720	15760	15720	80
232	20240924	144500	866428190	15730	15770	15770	15730	164
233	20240924	144400	863845100	15780	15770	15780	15770	41
234	20240924	144300	863198130	15780	15780	15780	15760	199
235	20240924	144200	860060090	15780	15780	15780	15780	3
236	20240924	144100	860012750	15780	15760	15780	15760	9
237	20240924	144000	859870880	15760	15780	15790	15760	181
238	20240924	143900	857015150	15780	15780	15780	15780	3
239	20240924	143800	856967810	15770	15790	15790	15770	79
240	20240924	143700	855720560	15770	15780	15780	15770	118
241	20240924	143600	853858750	15770	15770	15770	15770	14
242	20240924	143500	853637970	15770	15780	15780	15770	417
243	20240924	143400	847061560	15780	15770	15790	15770	196
244	20240924	143300	843968680	15770	15770	15770	15770	10
245	20240924	143200	843810980	15780	15780	15780	15780	0
246	20240924	143100	843810980	15780	15780	15790	15780	199
247	20240924	143000	840670120	15780	15790	15790	15780	3
248	20240924	142900	840622770	15780	15790	15790	15780	113
249	20240924	142800	838839480	15780	15790	15790	15780	33
250	20240924	142700	838318730	15790	15790	15790	15780	259
251	20240924	142600	834230380	15790	15790	15790	15790	0
252	20240924	142500	834230380	15790	15780	15790	15780	99
253	20240924	142400	832667200	15790	15790	15790	15780	252
254	20240924	142300	828689220	15790	15780	15790	15780	62
255	20240924	142200	827710600	15780	15780	15780	15780	78
256	20240924	142100	826479760	15780	15770	15780	15770	120
257	20240924	142000	824586170	15780	15770	15780	15770	62
258	20240924	141900	823607820	15780	15780	15780	15770	118
259	20240924	141800	821746280	15780	15780	15780	15760	199
260	20240924	141700	818606950	15780	15770	15780	15760	272
261	20240924	141600	814317350	15770	15780	15780	15770	81
262	20240924	141500	813039340	15780	15760	15780	15760	73
263	20240924	141400	811887840	15780	15780	15780	15780	188
264	20240924	141300	808921200	15790	15790	15790	15790	117
265	20240924	141200	807073770	15790	15800	15800	15770	111
266	20240924	141100	805322040	15790	15800	15800	15790	350
267	20240924	141000	799795510	15800	15800	15800	15800	77
268	20240924	140900	798578910	15790	15780	15790	15780	112
269	20240924	140800	796810440	15790	15770	15800	15770	309
270	20240924	140700	791932510	15780	15760	15790	15760	452
271	20240924	140600	784800060	15790	15770	15790	15770	180
272	20240924	140500	781959580	15770	15760	15770	15760	67
273	20240924	140400	780903350	15760	15760	15760	15760	301
274	20240924	140300	776159590	15760	15750	15760	15750	117
275	20240924	140200	774315890	15750	15750	15750	15750	73
276	20240924	140100	773166140	15740	15770	15780	15740	282
277	20240924	140000	768719030	15770	15770	15790	15770	341
278	20240924	135900	763338290	15760	15760	15760	15760	230
279	20240924	135800	759713490	15760	15750	15760	15750	336
280	20240924	135700	754420310	15750	15750	15750	15750	119
281	20240924	135600	752546060	15750	15740	15750	15740	869
282	20240924	135500	738867080	15740	15740	15740	15740	5
283	20240924	135400	738788380	15740	15740	15740	15740	195
284	20240924	135300	735719080	15740	15740	15740	15740	6
285	20240924	135200	735624640	15730	15740	15740	15730	182
286	20240924	135100	732760110	15750	15750	15750	15750	196
287	20240924	135000	729673110	15750	15750	15750	15750	0
288	20240924	134900	729673110	15750	15750	15750	15750	14
289	20240924	134800	729452610	15750	15750	15750	15740	193
290	20240924	134700	726412980	15740	15740	15750	15740	49
291	20240924	134600	725641570	15740	15760	15770	15740	303
292	20240924	134500	720868840	15740	15740	15740	15740	182
293	20240924	134400	718004160	15740	15740	15740	15740	42
294	20240924	134300	717343080	15740	15740	15740	15740	0
295	20240924	134200	717343080	15740	15740	15740	15740	78
296	20240924	134100	716115360	15740	15740	15740	15740	118
297	20240924	134000	714258040	15740	15740	15740	15740	14
298	20240924	133900	714037680	15730	15730	15730	15730	155
299	20240924	133800	711599530	15740	15760	15760	15740	747
300	20240924	133700	699836830	15770	15770	15770	15770	14
301	20240924	133600	699616050	15770	15760	15770	15760	150
302	20240924	133500	697251420	15760	15770	15780	15760	141
303	20240924	133400	695027000	15780	15780	15780	15780	0
304	20240924	133300	695027000	15780	15770	15780	15770	78
305	20240924	133200	693796300	15760	15760	15770	15760	128
306	20240924	133100	691778070	15770	15770	15770	15770	78
307	20240924	133000	690548010	15780	15770	15780	15770	78
308	20240924	132900	689317180	15770	15770	15780	15770	120
309	20240924	132800	687423820	15760	15760	15760	15760	3
310	20240924	132700	687376540	15750	15750	15750	15750	50
311	20240924	132600	686589040	15750	15730	15750	15730	119
312	20240924	132500	684714810	15740	15770	15770	15720	1043
313	20240924	132400	668299540	15770	15770	15770	15770	64
314	20240924	132300	667290260	15770	15760	15770	15760	102
315	20240924	132200	665682590	15750	15760	15760	15750	103
316	20240924	132100	664060110	15770	15770	15770	15770	79
317	20240924	132000	662814280	15770	15770	15770	15770	118
318	20240924	131900	660953420	15770	15770	15770	15770	14
319	20240924	131800	660732640	15770	15780	15780	15770	87
320	20240924	131700	659360000	15780	15770	15780	15770	118
321	20240924	131600	657499130	15770	15770	15770	15770	13
322	20240924	131500	657294120	15770	15770	15770	15770	64
323	20240924	131400	656284840	15770	15770	15770	15770	132
324	20240924	131300	654203200	15770	15770	15770	15770	200
325	20240924	131200	651049200	15770	15770	15770	15770	1233
326	20240924	131100	631604790	15770	15760	15770	15760	192
327	20240924	131000	628577150	15760	15760	15760	15760	0
328	20240924	130900	628577150	15760	15760	15760	15760	11
329	20240924	130800	628403790	15760	15750	15760	15750	88
330	20240924	130700	627017150	15750	15760	15760	15750	56
331	20240924	130600	626135010	15760	15760	15760	15760	2
332	20240924	130500	626103490	15760	15750	15760	15750	203
333	20240924	130400	622904250	15750	15750	15750	15750	14
334	20240924	130300	622683750	15750	15750	15750	15750	97
335	20240924	130200	621156000	15760	15730	15770	15730	45
336	20240924	130100	620447290	15740	15770	15770	15740	109
337	20240924	130000	618728880	15760	15750	15770	15750	272
338	20240924	125900	614439660	15750	15750	15750	15740	248
339	20240924	125800	610533750	15750	15750	15750	15750	0
340	20240924	125700	610533750	15750	15750	15750	15750	14
341	20240924	125600	610313250	15750	15740	15750	15740	103
342	20240924	125500	608691290	15730	15720	15730	15720	60
343	20240924	125400	607747860	15720	15700	15720	15700	11
344	20240924	125300	607575130	15720	15750	15770	15700	753
345	20240924	125200	595736380	15760	15760	15760	15760	118
346	20240924	125100	593876700	15750	15740	15750	15740	18
347	20240924	125000	593593290	15750	15760	15760	15750	209
348	20240924	124900	590301350	15770	15750	15770	15750	126
349	20240924	124800	588314720	15760	15760	15760	15760	194
350	20240924	124700	585257280	15780	15780	15780	15780	63
351	20240924	124600	584263140	15760	15770	15770	15760	144
352	20240924	124500	581992350	15780	15780	15780	15780	10
353	20240924	124400	581834550	15780	15780	15780	15780	56
354	20240924	124300	580950870	15780	15780	15780	15780	165
355	20240924	124200	578347170	15780	15780	15780	15780	12
356	20240924	124100	578157810	15780	15790	15800	15780	255
357	20240924	124000	574130640	15790	15790	15790	15790	119
358	20240924	123900	572251630	15780	15790	15790	15780	23
359	20240924	123800	571888550	15790	15780	15790	15780	4
360	20240924	123700	571825420	15770	15790	15790	15770	171
361	20240924	123600	569126060	15790	15790	15790	15790	14
362	20240924	123500	568905000	15800	15790	15800	15790	66
363	20240924	123400	567862850	15780	15790	15800	15780	163
364	20240924	123300	565288210	15780	15780	15780	15780	0
365	20240924	123200	565288210	15780	15790	15790	15780	77
366	20240924	123100	564072470	15790	15790	15800	15790	183
367	20240924	123000	561181940	15790	15790	15790	15780	46
368	20240924	122900	560455860	15810	15800	15810	15800	15
369	20240924	122800	560218850	15800	15790	15800	15790	222
370	20240924	122700	556711870	15790	15800	15800	15790	24
371	20240924	122600	556332760	15790	15790	15790	15790	1
372	20240924	122500	556316970	15790	15790	15790	15790	142
373	20240924	122400	554074790	15790	15790	15790	15790	0
374	20240924	122300	554074790	15790	15790	15790	15790	86
375	20240924	122200	552716850	15790	15790	15810	15790	111
376	20240924	122100	550963360	15800	15800	15800	15800	1
377	20240924	122000	550947560	15810	15790	15810	15780	26
378	20240924	121900	550536970	15790	15800	15810	15790	257
379	20240924	121800	546476780	15790	15800	15800	15790	33
380	20240924	121700	545955570	15800	15800	15800	15800	62
381	20240924	121600	544975970	15800	15790	15800	15790	124
382	20240924	121500	543016780	15800	15790	15800	15790	22
383	20240924	121400	542669270	15790	15790	15790	15790	1
384	20240924	121300	542653480	15790	15800	15820	15790	215
385	20240924	121200	539255690	15790	15810	15810	15790	601
386	20240924	121100	529761050	15800	15810	15810	15800	15
387	20240924	121000	529523910	15800	15820	15820	15800	509
388	20240924	120900	521478530	15820	15810	15820	15810	37
389	20240924	120800	520893200	15800	15800	15800	15800	9
390	20240924	120700	520751000	15800	15820	15820	15800	161
391	20240924	120600	518204020	15810	15820	15820	15810	212
392	20240924	120500	514850990	15830	15830	15830	15830	0
393	20240924	120400	514850990	15830	15830	15830	15830	69
394	20240924	120300	513758720	15830	15820	15830	15820	141
395	20240924	120200	511526780	15830	15830	15830	15830	21
396	20240924	120100	511194350	15830	15820	15830	15820	88
397	20240924	120000	509801400	15820	15830	15830	15820	107
398	20240924	115900	508107700	15820	15820	15820	15820	15
399	20240924	115800	507870400	15810	15830	15830	15810	72
400	20240924	115700	506730820	15830	15820	15830	15820	133
401	20240924	115600	504625440	15810	15810	15810	15810	8
402	20240924	115500	504498960	15830	15820	15830	15820	68
403	20240924	115400	503422530	15830	15820	15830	15820	127
404	20240924	115300	501412220	15820	15820	15820	15820	5
405	20240924	115200	501333120	15830	15830	15830	15830	77
406	20240924	115100	500114210	15820	15820	15830	15820	115
407	20240924	115000	498293950	15830	15830	15830	15830	50
408	20240924	114900	497502450	15820	15810	15820	15810	23
409	20240924	114800	497138680	15820	15820	15820	15820	182
410	20240924	114700	494259440	15820	15820	15820	15820	14
411	20240924	114600	494037960	15800	15800	15800	15800	9
412	20240924	114500	493895760	15810	15810	15820	15810	226
413	20240924	114400	490321520	15800	15800	15800	15800	8
414	20240924	114300	490195120	15810	15810	15810	15810	0
415	20240924	114200	490195120	15810	15810	15820	15810	197
416	20240924	114100	487080540	15800	15800	15800	15800	9
417	20240924	114000	486938340	15810	15810	15810	15810	14
418	20240924	113900	486717000	15810	15800	15810	15800	156
419	20240924	113800	484251570	15800	15800	15800	15800	14
420	20240924	113700	484030370	15800	15800	15800	15800	11
421	20240924	113600	483856570	15810	15810	15810	15800	185
422	20240924	113500	480931760	15800	15800	15800	15800	50
423	20240924	113400	480141760	15800	15800	15800	15800	2
424	20240924	113300	480110160	15800	15810	15810	15800	198
425	20240924	113200	476979810	15810	15800	15810	15800	10
426	20240924	113100	476821800	15810	15810	15810	15810	23
427	20240924	113000	476458170	15820	15810	15820	15800	401
428	20240924	112900	470118740	15810	15820	15820	15810	7
429	20240924	112800	470008060	15820	15810	15820	15810	62
430	20240924	112700	469027700	15810	15820	15820	15810	192
431	20240924	112600	465990350	15820	15820	15820	15820	14
432	20240924	112500	465768870	15810	15810	15810	15810	9
433	20240924	112400	465626580	15820	15820	15820	15820	174
434	20240924	112300	462873900	15810	15810	15810	15810	1
435	20240924	112200	462858090	15820	15810	15820	15810	14
436	20240924	112100	462636740	15820	15810	15820	15800	172
437	20240924	112000	459917400	15810	15800	15810	15800	32
438	20240924	111900	459411570	15810	15810	15810	15810	15
439	20240924	111800	459174420	15800	15800	15800	15800	2
440	20240924	111700	459142820	15790	15800	15800	15790	146
441	20240924	111600	456836110	15790	15790	15790	15790	0
442	20240924	111500	456836110	15790	15810	15810	15790	132
443	20240924	111400	454749950	15800	15810	15810	15800	145
444	20240924	111300	452457620	15800	15810	15810	15800	527
445	20240924	111200	444130990	15820	15820	15820	15820	77
446	20240924	111100	442912850	15810	15810	15810	15810	116
447	20240924	111000	441078890	15810	15820	15820	15800	12
448	20240924	110900	440889250	15810	15810	15810	15810	15
449	20240924	110800	440652100	15800	15810	15810	15790	231
450	20240924	110700	437001500	15820	15810	15820	15810	74
451	20240924	110600	435831320	15820	15820	15820	15820	1
452	20240924	110500	435815500	15810	15810	15810	15800	158
453	20240924	110400	433317600	15800	15800	15800	15800	2
454	20240924	110300	433286000	15800	15810	15810	15800	2
455	20240924	110200	433254390	15820	15790	15820	15790	89
456	20240924	110100	431847310	15800	15790	15800	15790	32
457	20240924	110000	431341780	15780	15800	15800	15780	273
458	20240924	105900	427030970	15800	15790	15810	15790	90
459	20240924	105800	425608370	15790	15800	15800	15790	20
460	20240924	105700	425292430	15800	15800	15800	15800	0
461	20240924	105600	425292430	15800	15770	15800	15770	98
462	20240924	105500	423744780	15760	15760	15760	15760	1
463	20240924	105400	423729020	15770	15790	15800	15770	154
464	20240924	105300	421297390	15790	15770	15800	15770	161
465	20240924	105200	418755800	15760	15760	15760	15760	0
466	20240924	105100	418755800	15760	15760	15770	15760	27
467	20240924	105000	418330130	15760	15760	15780	15760	199
468	20240924	104900	415191410	15760	15760	15760	15760	0
469	20240924	104800	415191410	15760	15770	15770	15760	23
470	20240924	104700	414828790	15760	15770	15770	15760	106
471	20240924	104600	413157370	15760	15760	15760	15760	11
472	20240924	104500	412984010	15770	15770	15770	15770	64
473	20240924	104400	411974730	15780	15770	15780	15760	201
474	20240924	104300	408804420	15760	15760	15760	15760	6
475	20240924	104200	408709860	15760	15760	15760	15760	3
476	20240924	104100	408662580	15770	15750	15770	15750	172
477	20240924	104000	405953100	15750	15770	15770	15750	103
478	20240924	103900	404329140	15780	15770	15780	15770	28
479	20240924	103800	403887380	15780	15770	15780	15770	86
480	20240924	103700	402530510	15760	15750	15760	15750	8
481	20240924	103600	402404500	15760	15770	15780	15760	104
482	20240924	103500	400765040	15770	15770	15770	15760	119
483	20240924	103400	398888420	15750	15740	15770	15740	114
484	20240924	103300	397093020	15740	15740	15740	15740	1
485	20240924	103200	397077280	15760	15740	15770	15740	148
486	20240924	103100	394746010	15740	15740	15740	15740	22
487	20240924	103000	394399730	15740	15720	15740	15720	14
488	20240924	102900	394179530	15730	15740	15740	15700	70
489	20240924	102800	393078070	15750	15740	15750	15740	137
490	20240924	102700	390921060	15740	15740	15740	15720	111
491	20240924	102600	389173940	15750	15750	15750	15750	2
492	20240924	102500	389142440	15740	15710	15740	15710	215
493	20240924	102400	385759580	15700	15700	15700	15700	8
494	20240924	102300	385633980	15730	15740	15740	15730	44
495	20240924	102200	384941720	15730	15720	15730	15710	316
496	20240924	102100	379973640	15710	15710	15710	15710	0
497	20240924	102000	379973640	15710	15700	15720	15700	1266
498	20240924	101900	360097390	15710	15690	15710	15690	105
499	20240924	101800	358448010	15690	15690	15690	15690	15
500	20240924	101700	358212660	15680	15670	15690	15670	43
501	20240924	101600	357538480	15660	15650	15660	15650	143
502	20240924	101500	355299540	15630	15630	15630	15630	9
503	20240924	101400	355158870	15630	15630	15630	15630	39
504	20240924	101300	354549300	15640	15620	15640	15620	358
505	20240924	101200	348953250	15610	15610	15610	15600	392
506	20240924	101100	342834210	15610	15610	15610	15590	197
507	20240924	101000	339760930	15610	15610	15610	15600	36
508	20240924	100900	339199060	15610	15630	15630	15600	636
509	20240924	100800	329267850	15630	15620	15630	15620	222
510	20240924	100700	325798220	15610	15610	15610	15610	28
511	20240924	100600	325361140	15610	15640	15640	15610	104
512	20240924	100500	323737170	15630	15610	15630	15610	191
513	20240924	100400	320752520	15620	15620	15620	15620	164
514	20240924	100300	318190840	15610	15600	15610	15590	118
515	20240924	100200	316351130	15590	15610	15610	15570	792
516	20240924	100100	304003750	15620	15660	15660	15610	3157
517	20240924	100000	254624390	15660	15670	15670	15660	23
518	20240924	095900	254264080	15660	15680	15690	15660	226
519	20240924	095800	250722060	15680	15680	15690	15670	311
520	20240924	095700	245845650	15680	15700	15700	15680	558
521	20240924	095600	237092530	15700	15700	15700	15700	164
522	20240924	095500	234517730	15700	15710	15710	15700	21
523	20240924	095400	234187910	15710	15710	15710	15700	523
524	20240924	095300	225973910	15710	15730	15730	15710	319
525	20240924	095200	220957480	15730	15730	15730	15730	91
526	20240924	095100	219526050	15730	15730	15730	15730	101
527	20240924	095000	217937320	15730	15750	15770	15730	41
528	20240924	094900	217291990	15750	15750	15770	15740	579
529	20240924	094800	208178370	15750	15770	15770	15750	14
530	20240924	094700	207957770	15770	15760	15770	15760	12
531	20240924	094600	207768550	15740	15740	15740	15740	8
532	20240924	094500	207642630	15750	15750	15750	15750	114
533	20240924	094400	205847130	15750	15750	15750	15750	0
534	20240924	094300	205847130	15750	15770	15780	15750	20
535	20240924	094200	205531830	15780	15780	15780	15770	22
536	20240924	094100	205184720	15750	15770	15770	15740	513
537	20240924	094000	197101090	15780	15780	15780	15780	103
538	20240924	093900	195475750	15770	15770	15770	15770	198
539	20240924	093800	192353290	15780	15780	15780	15780	58
540	20240924	093700	191438050	15780	15780	15780	15780	4
541	20240924	093600	191374930	15770	15770	15770	15770	9
542	20240924	093500	191233000	15780	15780	15780	15780	21
543	20240924	093400	190901620	15780	15770	15780	15770	129
544	20240924	093300	188867230	15780	15770	15780	15770	42
545	20240924	093200	188204850	15770	15760	15770	15760	32
546	20240924	093100	187700510	15760	15790	15790	15760	658
547	20240924	093000	177318850	15780	15760	15780	15760	375
548	20240924	092900	171402070	15770	15780	15780	15770	89
549	20240924	092800	169998530	15780	15780	15780	15780	0
550	20240924	092700	169998530	15780	15760	15780	15760	135
551	20240924	092600	167869370	15760	15800	15800	15750	1157
552	20240924	092500	149613160	15800	15800	15800	15800	119
553	20240924	092400	147732960	15810	15810	15810	15800	122
554	20240924	092300	145805070	15800	15800	15800	15800	3
555	20240924	092200	145757670	15810	15820	15820	15810	313
556	20240924	092100	140807700	15820	15810	15820	15810	122
557	20240924	092000	138878840	15820	15810	15820	15810	4
558	20240924	091900	138815590	15820	15820	15820	15820	4
559	20240924	091800	138752310	15820	15840	15850	15820	601
560	20240924	091700	129241330	15850	15820	15850	15820	127
561	20240924	091600	127229620	15810	15820	15820	15810	493
562	20240924	091500	119433490	15810	15820	15840	15810	96
563	20240924	091400	117913250	15820	15820	15820	15810	13
564	20240924	091300	117707620	15820	15810	15820	15810	148
565	20240924	091200	115366560	15810	15810	15830	15810	477
566	20240924	091100	107821920	15810	15890	15890	15810	780
567	20240924	091000	95460580	15900	15950	15950	15900	1435
568	20240924	090900	72591690	15930	15910	15930	15910	159
569	20240924	090800	70061380	15950	15890	15950	15890	1066
570	20240924	090700	53063050	15890	15930	15930	15890	269
571	20240924	090600	48785410	15930	15930	15930	15930	56
572	20240924	090500	47893330	15920	15910	15930	15910	225
573	20240924	090400	44310910	15920	15900	15920	15900	109
574	20240924	090300	42576540	15890	15900	15900	15890	95
575	20240924	090200	41066670	15900	15900	15910	15900	96
576	20240924	090100	39539630	15880	15880	15880	15880	4
577	20240924	090000	39476110	15860	15950	15950	15860	2477