KissMeData/051360/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	192900	1988317330	18610	18610	18610	18610	1021
3	20240904	192800	1988317330	18610	18610	18610	18610	0
4	20240904	192700	1988317330	18610	18610	18610	18610	0
5	20240904	192600	1988317330	18610	18610	18610	18610	0
6	20240904	192500	1988317330	18610	18610	18610	18610	0
7	20240904	192400	1988317330	18610	18610	18610	18610	0
8	20240904	192300	1988317330	18610	18610	18610	18610	0
9	20240904	192200	1988317330	18610	18610	18610	18610	0
10	20240904	192100	1988317330	18610	18610	18610	18610	0
11	20240904	192000	1988317330	18610	18610	18610	18610	0
12	20240904	191900	1988317330	18610	18610	18610	18610	0
13	20240904	191800	1988317330	18610	18610	18610	18610	0
14	20240904	191700	1988317330	18610	18610	18610	18610	0
15	20240904	191600	1988317330	18610	18610	18610	18610	0
16	20240904	191500	1988317330	18610	18610	18610	18610	0
17	20240904	191400	1988317330	18610	18610	18610	18610	0
18	20240904	191300	1988317330	18610	18610	18610	18610	0
19	20240904	191200	1988317330	18610	18610	18610	18610	0
20	20240904	191100	1988317330	18610	18610	18610	18610	0
21	20240904	191000	1988317330	18610	18610	18610	18610	0
22	20240904	190900	1988317330	18610	18610	18610	18610	0
23	20240904	190800	1988317330	18610	18610	18610	18610	0
24	20240904	190700	1988317330	18610	18610	18610	18610	0
25	20240904	190600	1988317330	18610	18610	18610	18610	0
26	20240904	190500	1988317330	18610	18610	18610	18610	0
27	20240904	190400	1988317330	18610	18610	18610	18610	0
28	20240904	190300	1988317330	18610	18610	18610	18610	0
29	20240904	190200	1988317330	18610	18610	18610	18610	0
30	20240904	190100	1988317330	18610	18610	18610	18610	0
31	20240904	190000	1988317330	18610	18610	18610	18610	0
32	20240904	185900	1988317330	18610	18610	18610	18610	1021
33	20240904	185800	1988317330	18610	18610	18610	18610	0
34	20240904	185700	1988317330	18610	18610	18610	18610	0
35	20240904	185600	1988317330	18610	18610	18610	18610	0
36	20240904	185500	1988317330	18610	18610	18610	18610	0
37	20240904	185400	1988317330	18610	18610	18610	18610	0
38	20240904	185300	1988317330	18610	18610	18610	18610	0
39	20240904	185200	1988317330	18610	18610	18610	18610	0
40	20240904	185100	1988317330	18610	18610	18610	18610	0
41	20240904	185000	1988317330	18610	18610	18610	18610	0
42	20240904	184900	1988317330	18610	18610	18610	18610	0
43	20240904	184800	1988317330	18610	18610	18610	18610	0
44	20240904	184700	1988317330	18610	18610	18610	18610	0
45	20240904	184600	1988317330	18610	18610	18610	18610	0
46	20240904	184500	1988317330	18610	18610	18610	18610	0
47	20240904	184400	1988317330	18610	18610	18610	18610	0
48	20240904	184300	1988317330	18610	18610	18610	18610	0
49	20240904	184200	1988317330	18610	18610	18610	18610	0
50	20240904	184100	1988317330	18610	18610	18610	18610	0
51	20240904	184000	1988317330	18610	18610	18610	18610	0
52	20240904	183900	1988317330	18610	18610	18610	18610	0
53	20240904	183800	1988317330	18610	18610	18610	18610	0
54	20240904	183700	1988317330	18610	18610	18610	18610	0
55	20240904	183600	1988317330	18610	18610	18610	18610	0
56	20240904	183500	1988317330	18610	18610	18610	18610	0
57	20240904	183400	1988317330	18610	18610	18610	18610	0
58	20240904	183300	1988317330	18610	18610	18610	18610	0
59	20240904	183200	1988317330	18610	18610	18610	18610	0
60	20240904	183100	1988317330	18610	18610	18610	18610	0
61	20240904	183000	1988317330	18610	18610	18610	18610	0
62	20240904	182900	1988317330	18610	18610	18610	18610	1021
63	20240904	182800	1988317330	18610	18610	18610	18610	0
64	20240904	182700	1988317330	18610	18610	18610	18610	0
65	20240904	182600	1988317330	18610	18610	18610	18610	0
66	20240904	182500	1988317330	18610	18610	18610	18610	0
67	20240904	182400	1988317330	18610	18610	18610	18610	0
68	20240904	182300	1988317330	18610	18610	18610	18610	0
69	20240904	182200	1988317330	18610	18610	18610	18610	0
70	20240904	182100	1988317330	18610	18610	18610	18610	0
71	20240904	182000	1988317330	18610	18610	18610	18610	0
72	20240904	181900	1988317330	18610	18610	18610	18610	0
73	20240904	181800	1988317330	18610	18610	18610	18610	0
74	20240904	181700	1988317330	18610	18610	18610	18610	0
75	20240904	181600	1988317330	18610	18610	18610	18610	0
76	20240904	181500	1988317330	18610	18610	18610	18610	0
77	20240904	181400	1988317330	18610	18610	18610	18610	0
78	20240904	181300	1988317330	18610	18610	18610	18610	0
79	20240904	181200	1988317330	18610	18610	18610	18610	0
80	20240904	181100	1988317330	18610	18610	18610	18610	0
81	20240904	181000	1988317330	18610	18610	18610	18610	0
82	20240904	180900	1988317330	18610	18610	18610	18610	0
83	20240904	180800	1988317330	18610	18610	18610	18610	0
84	20240904	180700	1988317330	18610	18610	18610	18610	0
85	20240904	180600	1988317330	18610	18610	18610	18610	0
86	20240904	180500	1988317330	18610	18610	18610	18610	0
87	20240904	180400	1988317330	18610	18610	18610	18610	0
88	20240904	180300	1988317330	18610	18610	18610	18610	0
89	20240904	180200	1988317330	18610	18610	18610	18610	0
90	20240904	180100	1988317330	18610	18610	18610	18610	0
91	20240904	180000	1988317330	18610	18610	18610	18610	0
92	20240904	175900	1988317330	18610	18610	18610	18610	1021
93	20240904	175800	1988317330	18610	18610	18610	18610	0
94	20240904	175700	1988317330	18610	18610	18610	18610	0
95	20240904	175600	1988317330	18610	18610	18610	18610	0
96	20240904	175500	1988317330	18610	18610	18610	18610	0
97	20240904	175400	1988317330	18610	18610	18610	18610	0
98	20240904	175300	1988317330	18610	18610	18610	18610	0
99	20240904	175200	1988317330	18610	18610	18610	18610	0
100	20240904	175100	1988317330	18610	18610	18610	18610	0
101	20240904	175000	1988317330	18610	18610	18610	18610	0
102	20240904	174900	1988317330	18610	18610	18610	18610	0
103	20240904	174800	1988317330	18610	18610	18610	18610	0
104	20240904	174700	1988317330	18610	18610	18610	18610	0
105	20240904	174600	1988317330	18610	18610	18610	18610	0
106	20240904	174500	1988317330	18610	18610	18610	18610	0
107	20240904	174400	1988317330	18610	18610	18610	18610	0
108	20240904	174300	1988317330	18610	18610	18610	18610	0
109	20240904	174200	1988317330	18610	18610	18610	18610	0
110	20240904	174100	1988317330	18610	18610	18610	18610	0
111	20240904	174000	1988317330	18610	18610	18610	18610	0
112	20240904	173900	1988317330	18610	18610	18610	18610	0
113	20240904	173800	1988317330	18610	18610	18610	18610	0
114	20240904	173700	1988317330	18610	18610	18610	18610	0
115	20240904	173600	1988317330	18610	18610	18610	18610	0
116	20240904	173500	1988317330	18610	18610	18610	18610	0
117	20240904	173400	1988317330	18610	18610	18610	18610	0
118	20240904	173300	1988317330	18610	18610	18610	18610	0
119	20240904	173200	1988317330	18610	18610	18610	18610	0
120	20240904	173100	1988317330	18610	18610	18610	18610	0
121	20240904	173000	1988317330	18610	18610	18610	18610	0
122	20240904	172900	1988317330	18610	18610	18610	18610	1021
123	20240904	172800	1988317330	18610	18610	18610	18610	0
124	20240904	172700	1988317330	18610	18610	18610	18610	0
125	20240904	172600	1988317330	18610	18610	18610	18610	0
126	20240904	172500	1988317330	18610	18610	18610	18610	0
127	20240904	172400	1988317330	18610	18610	18610	18610	0
128	20240904	172300	1988317330	18610	18610	18610	18610	0
129	20240904	172200	1988317330	18610	18610	18610	18610	0
130	20240904	172100	1988317330	18610	18610	18610	18610	0
131	20240904	172000	1988317330	18610	18610	18610	18610	0
132	20240904	171900	1988317330	18610	18610	18610	18610	0
133	20240904	171800	1988317330	18610	18610	18610	18610	0
134	20240904	171700	1988317330	18610	18610	18610	18610	0
135	20240904	171600	1988317330	18610	18610	18610	18610	0
136	20240904	171500	1988317330	18610	18610	18610	18610	0
137	20240904	171400	1988317330	18610	18610	18610	18610	0
138	20240904	171300	1988317330	18610	18610	18610	18610	0
139	20240904	171200	1988317330	18610	18610	18610	18610	0
140	20240904	171100	1988317330	18610	18610	18610	18610	0
141	20240904	171000	1988317330	18610	18610	18610	18610	0
142	20240904	170900	1988317330	18610	18610	18610	18610	0
143	20240904	170800	1988317330	18610	18610	18610	18610	0
144	20240904	170700	1988317330	18610	18610	18610	18610	0
145	20240904	170600	1988317330	18610	18610	18610	18610	0
146	20240904	170500	1988317330	18610	18610	18610	18610	0
147	20240904	170400	1988317330	18610	18610	18610	18610	0
148	20240904	170300	1988317330	18610	18610	18610	18610	0
149	20240904	170200	1988317330	18610	18610	18610	18610	0
150	20240904	170100	1988317330	18610	18610	18610	18610	0
151	20240904	170000	1988317330	18610	18610	18610	18610	0
152	20240904	165900	1988317330	18610	18610	18610	18610	1021
153	20240904	165800	1988317330	18610	18610	18610	18610	0
154	20240904	165700	1988317330	18610	18610	18610	18610	0
155	20240904	165600	1988317330	18610	18610	18610	18610	0
156	20240904	165500	1988317330	18610	18610	18610	18610	0
157	20240904	165400	1988317330	18610	18610	18610	18610	0
158	20240904	165300	1988317330	18610	18610	18610	18610	0
159	20240904	165200	1988317330	18610	18610	18610	18610	0
160	20240904	165100	1988317330	18610	18610	18610	18610	0
161	20240904	165000	1988317330	18610	18610	18610	18610	0
162	20240904	164900	1988317330	18610	18610	18610	18610	0
163	20240904	164800	1988317330	18610	18610	18610	18610	0
164	20240904	164700	1988317330	18610	18610	18610	18610	0
165	20240904	164600	1988317330	18610	18610	18610	18610	0
166	20240904	164500	1988317330	18610	18610	18610	18610	0
167	20240904	164400	1988317330	18610	18610	18610	18610	0
168	20240904	164300	1988317330	18610	18610	18610	18610	0
169	20240904	164200	1988317330	18610	18610	18610	18610	0
170	20240904	164100	1988317330	18610	18610	18610	18610	0
171	20240904	164000	1988317330	18610	18610	18610	18610	0
172	20240904	163900	1988317330	18610	18610	18610	18610	0
173	20240904	163800	1988317330	18610	18610	18610	18610	0
174	20240904	163700	1988317330	18610	18610	18610	18610	0
175	20240904	163600	1988317330	18610	18610	18610	18610	0
176	20240904	163500	1988317330	18610	18610	18610	18610	0
177	20240904	163400	1988317330	18610	18610	18610	18610	0
178	20240904	163300	1988317330	18610	18610	18610	18610	0
179	20240904	163200	1988317330	18610	18610	18610	18610	0
180	20240904	163100	1988317330	18610	18610	18610	18610	0
181	20240904	163000	1988317330	18610	18610	18610	18610	0
182	20240904	162900	1988317330	18610	18610	18610	18610	1021
183	20240904	162800	1988317330	18610	18610	18610	18610	0
184	20240904	162700	1988317330	18610	18610	18610	18610	0
185	20240904	162600	1988317330	18610	18610	18610	18610	0
186	20240904	162500	1988317330	18610	18610	18610	18610	0
187	20240904	162400	1988317330	18610	18610	18610	18610	0
188	20240904	162300	1988317330	18610	18610	18610	18610	0
189	20240904	162200	1988317330	18610	18610	18610	18610	0
190	20240904	162100	1988317330	18610	18610	18610	18610	0
191	20240904	162000	1988317330	18610	18610	18610	18610	0
192	20240904	161900	1988317330	18610	18610	18610	18610	0
193	20240904	161800	1988317330	18610	18610	18610	18610	0
194	20240904	161700	1988317330	18610	18610	18610	18610	0
195	20240904	161600	1988317330	18610	18610	18610	18610	0
196	20240904	161500	1988317330	18610	18610	18610	18610	0
197	20240904	161400	1988317330	18610	18610	18610	18610	0
198	20240904	161300	1988317330	18610	18610	18610	18610	0
199	20240904	161200	1988317330	18610	18610	18610	18610	0
200	20240904	161100	1988317330	18610	18610	18610	18610	0
201	20240904	161000	1988317330	18610	18610	18610	18610	0
202	20240904	160900	1988317330	18610	18610	18610	18610	0
203	20240904	160800	1988317330	18610	18610	18610	18610	0
204	20240904	160700	1988317330	18610	18610	18610	18610	0
205	20240904	160600	1988317330	18610	18610	18610	18610	0
206	20240904	160500	1988317330	18610	18610	18610	18610	0
207	20240904	160400	1988317330	18610	18610	18610	18610	0
208	20240904	160300	1988317330	18610	18610	18610	18610	0
209	20240904	160200	1988317330	18610	18610	18610	18610	0
210	20240904	160100	1988317330	18610	18610	18610	18610	0
211	20240904	160000	1988317330	18610	18610	18610	18610	0
212	20240904	155900	1988317330	18610	18610	18610	18610	1021
213	20240904	155800	1988317330	18610	18610	18610	18610	0
214	20240904	155700	1988317330	18610	18610	18610	18610	0
215	20240904	155600	1988317330	18610	18610	18610	18610	0
216	20240904	155500	1988317330	18610	18610	18610	18610	0
217	20240904	155400	1988317330	18610	18610	18610	18610	0
218	20240904	155300	1988317330	18610	18610	18610	18610	0
219	20240904	155200	1988317330	18610	18610	18610	18610	0
220	20240904	155100	1988317330	18610	18610	18610	18610	0
221	20240904	155000	1988317330	18610	18610	18610	18610	0
222	20240904	154900	1988317330	18610	18610	18610	18610	0
223	20240904	154800	1988317330	18610	18610	18610	18610	0
224	20240904	154700	1988317330	18610	18610	18610	18610	0
225	20240904	154600	1988317330	18610	18610	18610	18610	0
226	20240904	154500	1988317330	18610	18610	18610	18610	0
227	20240904	154400	1988317330	18610	18610	18610	18610	0
228	20240904	154300	1988317330	18610	18610	18610	18610	0
229	20240904	154200	1988317330	18610	18610	18610	18610	0
230	20240904	154100	1988317330	18610	18610	18610	18610	0
231	20240904	154000	1988317330	18610	18610	18610	18610	0
232	20240904	153900	1988317330	18610	18610	18610	18610	0
233	20240904	153800	1988317330	18610	18610	18610	18610	0
234	20240904	153700	1988317330	18610	18610	18610	18610	0
235	20240904	153600	1988317330	18610	18610	18610	18610	0
236	20240904	153500	1988317330	18610	18610	18610	18610	0
237	20240904	153400	1988317330	18610	18610	18610	18610	0
238	20240904	153300	1988317330	18610	18610	18610	18610	0
239	20240904	153200	1988317330	18610	18610	18610	18610	0
240	20240904	153100	1988317330	18610	18610	18610	18610	0
241	20240904	153000	1988317330	18610	18610	18610	18610	1021
242	20240904	152900	1969316520	18560	18560	18560	18560	0
243	20240904	152800	1969316520	18560	18560	18560	18560	0
244	20240904	152700	1969316520	18560	18560	18560	18560	0
245	20240904	152600	1969316520	18560	18560	18560	18560	0
246	20240904	152500	1969316520	18560	18560	18560	18560	0
247	20240904	152400	1969316520	18560	18560	18560	18560	0
248	20240904	152300	1969316520	18560	18560	18560	18560	0
249	20240904	152200	1969316520	18560	18560	18560	18560	0
250	20240904	152100	1969316520	18560	18560	18560	18560	0
251	20240904	152000	1969316520	18560	18560	18560	18560	0
252	20240904	151900	1969316520	18560	18610	18610	18560	138
253	20240904	151800	1966750820	18610	18580	18610	18580	1535
254	20240904	151700	1938192530	18570	18610	18610	18570	1246
255	20240904	151600	1915046640	18620	18590	18620	18590	15
256	20240904	151500	1914767610	18590	18590	18600	18590	14
257	20240904	151400	1914507230	18580	18610	18610	18580	62
258	20240904	151300	1913355240	18620	18610	18620	18610	146
259	20240904	151200	1910637960	18620	18570	18640	18560	101
260	20240904	151100	1908761620	18550	18550	18570	18550	64
261	20240904	151000	1907574390	18580	18540	18580	18540	76
262	20240904	150900	1906164500	18540	18540	18540	18540	286
263	20240904	150800	1900862060	18540	18500	18540	18500	590
264	20240904	150700	1889929300	18500	18430	18540	18420	4214
265	20240904	150600	1812112520	18450	18470	18470	18430	1034
266	20240904	150500	1793023940	18470	18470	18480	18470	332
267	20240904	150400	1786891790	18470	18490	18490	18470	12
268	20240904	150300	1786669950	18480	18480	18480	18480	567
269	20240904	150200	1776191790	18480	18490	18490	18480	94
270	20240904	150100	1774454560	18500	18500	18500	18500	1
271	20240904	150000	1774436060	18510	18480	18510	18480	510
272	20240904	145900	1765006210	18480	18480	18500	18480	302
273	20240904	145800	1759424760	18480	18500	18510	18480	302
274	20240904	145700	1753838120	18510	18510	18520	18510	347
275	20240904	145600	1747415050	18510	18520	18520	18510	100
276	20240904	145500	1745563880	18530	18510	18530	18510	426
277	20240904	145400	1737674560	18500	18510	18510	18500	391
278	20240904	145300	1730439340	18490	18490	18500	18470	290
279	20240904	145200	1725080010	18500	18430	18500	18430	1657
280	20240904	145100	1694509500	18430	18440	18440	18430	162
281	20240904	145000	1691523520	18430	18430	18450	18420	599
282	20240904	144900	1680477360	18430	18450	18450	18430	818
283	20240904	144800	1665393950	18440	18460	18460	18440	113
284	20240904	144700	1663308080	18460	18450	18460	18440	495
285	20240904	144600	1654178190	18470	18520	18520	18460	576
286	20240904	144500	1643535960	18480	18490	18540	18480	689
287	20240904	144400	1630787350	18380	18320	18380	18320	3001
288	20240904	144300	1575710740	18310	18310	18320	18300	479
289	20240904	144200	1566938120	18310	18320	18320	18310	459
290	20240904	144100	1558533620	18320	18320	18330	18320	148
291	20240904	144000	1555822160	18340	18340	18340	18330	370
292	20240904	143900	1549036400	18330	18340	18340	18330	319
293	20240904	143800	1543188980	18320	18330	18330	18320	11
294	20240904	143700	1542987360	18320	18330	18330	18320	330
295	20240904	143600	1536939360	18350	18350	18350	18350	10
296	20240904	143500	1536755860	18370	18350	18370	18350	290
297	20240904	143400	1531433620	18350	18380	18380	18350	67
298	20240904	143300	1530202800	18390	18390	18390	18390	10
299	20240904	143200	1530018900	18380	18400	18400	18380	60
300	20240904	143100	1528915060	18420	18420	18420	18420	11
301	20240904	143000	1528712440	18420	18430	18430	18420	287
302	20240904	142900	1523423150	18420	18420	18420	18420	86
303	20240904	142800	1521839030	18460	18460	18460	18460	444
304	20240904	142700	1513642790	18500	18410	18500	18410	871
305	20240904	142600	1497583350	18400	18370	18400	18370	329
306	20240904	142500	1491531880	18370	18360	18400	18360	979
307	20240904	142400	1473539810	18360	18360	18360	18360	50
308	20240904	142300	1472621810	18360	18370	18370	18360	63
309	20240904	142200	1471464610	18370	18390	18390	18370	81
310	20240904	142100	1469976110	18400	18400	18400	18400	1
311	20240904	142000	1469957710	18410	18400	18410	18370	348
312	20240904	141900	1463555170	18400	18320	18400	18320	1629
313	20240904	141800	1433644940	18320	18330	18330	18320	159
314	20240904	141700	1430730480	18330	18350	18370	18330	298
315	20240904	141600	1425263670	18370	18370	18370	18370	3
316	20240904	141500	1425208560	18370	18370	18380	18370	353
317	20240904	141400	1418721210	18370	18380	18380	18370	153
318	20240904	141300	1415910500	18380	18370	18380	18370	398
319	20240904	141200	1408599140	18380	18400	18400	18380	48
320	20240904	141100	1407716360	18400	18360	18400	18360	451
321	20240904	141000	1399431950	18360	18360	18360	18350	536
322	20240904	140900	1389591650	18350	18360	18360	18350	221
323	20240904	140800	1385536190	18360	18360	18360	18360	113
324	20240904	140700	1383461510	18370	18380	18400	18370	314
325	20240904	140600	1377690640	18380	18390	18390	18380	1180
326	20240904	140500	1355990860	18400	18400	18410	18400	1051
327	20240904	140400	1336649600	18410	18400	18410	18400	45
328	20240904	140300	1335821500	18400	18400	18400	18400	166
329	20240904	140200	1332767100	18410	18400	18410	18400	182
330	20240904	140100	1329418100	18400	18410	18410	18400	633
331	20240904	140000	1317765200	18400	18400	18410	18400	566
332	20240904	135900	1307348180	18410	18410	18410	18400	364
333	20240904	135800	1300649030	18410	18410	18410	18410	62
334	20240904	135700	1299507610	18410	18410	18420	18410	256
335	20240904	135600	1294794540	18420	18410	18420	18410	352
336	20240904	135500	1288314010	18420	18420	18420	18420	275
337	20240904	135400	1283248510	18420	18430	18430	18420	140
338	20240904	135300	1280669660	18430	18440	18440	18430	138
339	20240904	135200	1278125940	18440	18440	18440	18440	70
340	20240904	135100	1276835140	18450	18450	18450	18450	143
341	20240904	135000	1274196790	18450	18460	18470	18450	434
342	20240904	134900	1266183500	18460	18490	18490	18460	858
343	20240904	134800	1250342450	18500	18500	18500	18500	989
344	20240904	134700	1232045950	18500	18500	18500	18500	342
345	20240904	134600	1225718950	18500	18530	18530	18500	3058
346	20240904	134500	1169126060	18550	18510	18550	18510	390
347	20240904	134400	1161898020	18520	18540	18540	18520	1002
348	20240904	134300	1143339420	18550	18550	18550	18550	23
349	20240904	134200	1142912770	18550	18550	18550	18550	145
350	20240904	134100	1140223020	18550	18570	18570	18550	1675
351	20240904	134000	1109131540	18580	18570	18580	18570	357
352	20240904	133900	1102499440	18570	18580	18580	18570	41
353	20240904	133800	1101738060	18570	18580	18580	18570	310
354	20240904	133700	1095978860	18580	18580	18580	18580	561
355	20240904	133600	1085555480	18580	18580	18580	18580	45
356	20240904	133500	1084719380	18580	18580	18610	18580	435
357	20240904	133400	1076630920	18580	18590	18590	18580	35
358	20240904	133300	1075980560	18580	18590	18590	18580	309
359	20240904	133200	1070236430	18600	18610	18610	18600	1423
360	20240904	133100	1043768540	18620	18620	18620	18620	0
361	20240904	133000	1043768540	18620	18610	18620	18610	467
362	20240904	132900	1035075230	18600	18600	18600	18600	95
363	20240904	132800	1033308230	18610	18610	18610	18610	36
364	20240904	132700	1032638270	18610	18630	18630	18610	503
365	20240904	132600	1023277290	18610	18630	18630	18610	429
366	20240904	132500	1015290140	18650	18630	18650	18630	308
367	20240904	132400	1009548490	18630	18630	18630	18630	0
368	20240904	132300	1009548490	18630	18640	18640	18630	85
369	20240904	132200	1007964690	18650	18670	18670	18650	5
370	20240904	132100	1007871420	18670	18670	18670	18670	3
371	20240904	132000	1007815410	18670	18640	18670	18640	369
372	20240904	131900	1000931870	18640	18640	18640	18640	690
373	20240904	131800	988070270	18640	18630	18640	18630	116
374	20240904	131700	985909180	18630	18650	18650	18630	92
375	20240904	131600	984194770	18660	18660	18660	18660	0
376	20240904	131500	984194770	18660	18650	18670	18640	379
377	20240904	131400	977125620	18640	18650	18650	18640	113
378	20240904	131300	975018960	18660	18660	18660	18660	8
379	20240904	131200	974869680	18670	18670	18670	18670	118
380	20240904	131100	972666620	18700	18700	18700	18700	0
381	20240904	131000	972666620	18700	18640	18700	18640	255
382	20240904	130900	967907470	18650	18650	18650	18650	284
383	20240904	130800	962610870	18650	18650	18650	18650	226
384	20240904	130700	958395970	18660	18660	18660	18660	287
385	20240904	130600	953040550	18660	18660	18660	18660	132
386	20240904	130500	950577430	18670	18670	18700	18670	611
387	20240904	130400	939164950	18670	18670	18670	18670	93
388	20240904	130300	937428640	18690	18700	18700	18690	32
389	20240904	130200	936830450	18710	18710	18710	18710	224
390	20240904	130100	932639410	18710	18710	18710	18710	32
391	20240904	130000	932040690	18720	18680	18730	18680	506
392	20240904	125900	922581620	18700	18700	18700	18700	0
393	20240904	125800	922581620	18700	18710	18710	18700	56
394	20240904	125700	921534370	18730	18730	18730	18730	0
395	20240904	125600	921534370	18730	18730	18730	18730	0
396	20240904	125500	921534370	18730	18720	18730	18710	250
397	20240904	125400	916854130	18700	18680	18740	18680	686
398	20240904	125300	904022530	18690	18690	18690	18690	102
399	20240904	125200	902116150	18690	18690	18690	18690	0
400	20240904	125100	902116150	18690	18730	18730	18690	21
401	20240904	125000	901723220	18760	18710	18800	18710	479
402	20240904	124900	892734400	18710	18710	18710	18710	45
403	20240904	124800	891892450	18710	18730	18730	18710	60
404	20240904	124700	890769750	18730	18740	18740	18730	72
405	20240904	124600	889420710	18780	18780	18780	18780	15
406	20240904	124500	889139010	18770	18720	18770	18720	225
407	20240904	124400	884920920	18720	18730	18730	18720	127
408	20240904	124300	882542270	18730	18730	18730	18730	0
409	20240904	124200	882542270	18730	18730	18730	18730	60
410	20240904	124100	881418470	18720	18720	18720	18720	0
411	20240904	124000	881418470	18720	18700	18720	18700	108
412	20240904	123900	879398800	18700	18710	18710	18700	601
413	20240904	123800	868160090	18740	18740	18740	18740	40
414	20240904	123700	867410490	18740	18740	18740	18740	150
415	20240904	123600	864599490	18760	18760	18760	18760	12
416	20240904	123500	864374370	18740	18730	18740	18730	104
417	20240904	123400	862425850	18720	18740	18740	18720	140
418	20240904	123300	859802770	18730	18730	18730	18730	0
419	20240904	123200	859802770	18730	18730	18730	18730	79
420	20240904	123100	858323100	18760	18760	18760	18760	2
421	20240904	123000	858285580	18790	18710	18790	18710	208
422	20240904	122900	854381330	18700	18710	18710	18700	541
423	20240904	122800	844264020	18710	18740	18740	18710	75
424	20240904	122700	842860700	18740	18740	18740	18740	16
425	20240904	122600	842560860	18760	18760	18760	18760	237
426	20240904	122500	838114740	18790	18730	18800	18730	281
427	20240904	122400	832839200	18720	18710	18720	18710	105
428	20240904	122300	830873650	18720	18730	18730	18720	71
429	20240904	122200	829543850	18750	18750	18750	18750	36
430	20240904	122100	828868850	18780	18780	18780	18780	0
431	20240904	122000	828868850	18780	18720	18780	18720	166
432	20240904	121900	825755250	18720	18720	18720	18720	1
433	20240904	121800	825736530	18740	18750	18750	18740	53
434	20240904	121700	824742930	18770	18770	18770	18770	0
435	20240904	121600	824742930	18770	18770	18770	18770	0
436	20240904	121500	824742930	18770	18720	18770	18720	221
437	20240904	121400	820597460	18710	18710	18710	18710	60
438	20240904	121300	819474860	18730	18730	18730	18730	28
439	20240904	121200	818950420	18750	18750	18750	18750	0
440	20240904	121100	818950420	18750	18750	18750	18750	201
441	20240904	121000	815181670	18740	18740	18740	18740	12
442	20240904	120900	814956790	18720	18720	18720	18720	0
443	20240904	120800	814956790	18720	18740	18740	18720	479
444	20240904	120700	805984850	18760	18760	18770	18760	113
445	20240904	120600	803864570	18760	18760	18760	18760	0
446	20240904	120500	803864570	18760	18740	18760	18740	279
447	20240904	120400	798632140	18750	18750	18750	18750	0
448	20240904	120300	798632140	18750	18750	18750	18750	0
449	20240904	120200	798632140	18750	18750	18750	18750	95
450	20240904	120100	796850890	18750	18830	18830	18750	382
451	20240904	120000	789669670	18870	18750	18870	18750	81
452	20240904	115900	788142220	18740	18750	18750	18730	337
453	20240904	115800	781827630	18770	18770	18770	18770	0
454	20240904	115700	781827630	18770	18770	18770	18770	160
455	20240904	115600	778824430	18770	18770	18770	18770	0
456	20240904	115500	778824430	18770	18760	18770	18760	224
457	20240904	115400	774621590	18770	18770	18770	18770	31
458	20240904	115300	774039720	18780	18780	18780	18780	0
459	20240904	115200	774039720	18780	18820	18820	18780	229
460	20240904	115100	769730620	18810	18810	18810	18810	1
461	20240904	115000	769711810	18830	18750	18830	18750	599
462	20240904	114900	758455110	18780	18780	18780	18780	1
463	20240904	114800	758436330	18780	18780	18780	18780	2
464	20240904	114700	758398770	18780	18780	18780	18780	0
465	20240904	114600	758398770	18780	18780	18780	18780	82
466	20240904	114500	756858810	18790	18770	18790	18770	168
467	20240904	114400	753703580	18750	18750	18750	18750	0
468	20240904	114300	753703580	18750	18770	18770	18750	163
469	20240904	114200	750644830	18780	18780	18780	18780	0
470	20240904	114100	750644830	18780	18780	18780	18780	0
471	20240904	114000	750644830	18780	18730	18790	18730	280
472	20240904	113900	745388880	18730	18730	18730	18730	78
473	20240904	113800	743927940	18730	18740	18740	18730	200
474	20240904	113700	740180310	18780	18780	18780	18780	0
475	20240904	113600	740180310	18780	18780	18780	18780	0
476	20240904	113500	740180310	18780	18710	18780	18710	317
477	20240904	113400	734235570	18730	18730	18730	18730	12
478	20240904	113300	734010810	18730	18750	18750	18730	14
479	20240904	113200	733748550	18760	18760	18760	18760	200
480	20240904	113100	729996550	18760	18790	18800	18750	222
481	20240904	113000	725824960	18800	18770	18800	18760	230
482	20240904	112900	721504920	18750	18740	18750	18740	11
483	20240904	112800	721298770	18740	18740	18740	18740	168
484	20240904	112700	718150450	18740	18750	18750	18740	69
485	20240904	112600	716857270	18790	18750	18790	18750	14
486	20240904	112500	716594730	18750	18720	18750	18720	235
487	20240904	112400	712195500	18720	18740	18740	18720	57
488	20240904	112300	711128190	18740	18760	18760	18740	401
489	20240904	112200	703610000	18750	18750	18750	18750	0
490	20240904	112100	703610000	18750	18750	18750	18750	310
491	20240904	112000	697797500	18740	18740	18740	18740	5
492	20240904	111900	697703800	18730	18720	18730	18720	108
493	20240904	111800	695681040	18750	18750	18750	18750	27
494	20240904	111700	695174790	18760	18760	18760	18760	0
495	20240904	111600	695174790	18760	18760	18760	18760	0
496	20240904	111500	695174790	18760	18710	18760	18710	331
497	20240904	111400	688972690	18700	18700	18700	18700	60
498	20240904	111300	687850690	18700	18700	18700	18700	2
499	20240904	111200	687813290	18700	18700	18700	18700	200
500	20240904	111100	684073290	18710	18710	18710	18710	0
501	20240904	111000	684073290	18710	18710	18710	18710	214
502	20240904	110900	680069350	18690	18690	18690	18690	246
503	20240904	110800	675471610	18700	18710	18710	18700	54
504	20240904	110700	674461780	18720	18730	18730	18720	7
505	20240904	110600	674330730	18760	18770	18770	18760	135
506	20240904	110500	671798100	18800	18760	18800	18760	251
507	20240904	110400	667084500	18750	18700	18800	18700	572
508	20240904	110300	656370110	18690	18690	18690	18690	34
509	20240904	110200	655734650	18680	18700	18700	18680	135
510	20240904	110100	653212050	18720	18740	18740	18720	130
511	20240904	110000	650777660	18740	18710	18740	18710	195
512	20240904	105900	647125150	18690	18720	18720	18690	51
513	20240904	105800	646170670	18720	18720	18720	18720	0
514	20240904	105700	646170670	18720	18720	18720	18720	65
515	20240904	105600	644953870	18770	18790	18800	18750	89
516	20240904	105500	643282780	18760	18750	18800	18750	474
517	20240904	105400	634385870	18750	18750	18750	18750	0
518	20240904	105300	634385870	18750	18710	18750	18710	63
519	20240904	105200	633207020	18680	18680	18680	18680	277
520	20240904	105100	628032660	18670	18670	18670	18670	200
521	20240904	105000	624298660	18680	18660	18680	18620	485
522	20240904	104900	615252810	18660	18680	18680	18660	292
523	20240904	104800	609799770	18680	18680	18680	18680	0
524	20240904	104700	609799770	18680	18690	18690	18680	281
525	20240904	104600	604550550	18670	18670	18670	18670	260
526	20240904	104500	599696350	18670	18660	18730	18650	252
527	20240904	104400	594992480	18660	18680	18680	18660	52
528	20240904	104300	594021660	18690	18690	18690	18690	12
529	20240904	104200	593797380	18690	18690	18700	18690	181
530	20240904	104100	590412940	18720	18730	18730	18720	37
531	20240904	104000	589720040	18730	18760	18830	18730	713
532	20240904	103900	576320850	18750	18750	18750	18750	64
533	20240904	103800	575120850	18760	18790	18790	18760	184
534	20240904	103700	571667720	18810	18810	18810	18810	0
535	20240904	103600	571667720	18810	18810	18810	18810	8
536	20240904	103500	571517240	18790	18750	18790	18750	29
537	20240904	103400	570972750	18740	18740	18740	18740	139
538	20240904	103300	568367890	18720	18720	18720	18720	200
539	20240904	103200	564623890	18700	18700	18700	18700	0
540	20240904	103100	564623890	18700	18700	18700	18700	660
541	20240904	103000	552281890	18700	18670	18700	18670	210
542	20240904	102900	548358820	18660	18660	18660	18660	490
543	20240904	102800	539215420	18650	18650	18650	18650	60
544	20240904	102700	538096420	18660	18660	18660	18660	39
545	20240904	102600	537368680	18660	18650	18660	18650	72
546	20240904	102500	536025170	18640	18640	18640	18640	68
547	20240904	102400	534757650	18640	18640	18640	18640	140
548	20240904	102300	532148050	18640	18640	18640	18640	100
549	20240904	102200	530284050	18640	18640	18640	18640	60
550	20240904	102100	529165650	18640	18640	18640	18640	19
551	20240904	102000	528811490	18690	18610	18690	18610	1392
552	20240904	101900	502827320	18600	18600	18600	18600	60
553	20240904	101800	501711320	18610	18610	18610	18610	100
554	20240904	101700	499850320	18600	18640	18640	18600	299
555	20240904	101600	494282440	18640	18680	18680	18640	510
556	20240904	101500	484776000	18640	18610	18640	18580	1125
557	20240904	101400	463854090	18610	18610	18610	18610	0
558	20240904	101300	463854090	18610	18630	18630	18610	145
559	20240904	101200	461154690	18640	18640	18640	18640	0
560	20240904	101100	461154690	18640	18640	18640	18640	450
561	20240904	101000	452766690	18680	18620	18690	18620	169
562	20240904	100900	449610790	18610	18620	18620	18610	364
563	20240904	100800	442833710	18630	18630	18630	18630	37
564	20240904	100700	442144400	18630	18660	18660	18630	430
565	20240904	100600	434126540	18680	18680	18680	18680	0
566	20240904	100500	434126540	18680	18670	18680	18670	284
567	20240904	100400	428821850	18670	18680	18680	18670	80
568	20240904	100300	427327830	18680	18680	18680	18680	165
569	20240904	100200	424245630	18690	18700	18700	18690	77
570	20240904	100100	422806090	18700	18750	18750	18700	376
571	20240904	100000	415772040	18750	18750	18760	18750	213
572	20240904	095900	411777350	18730	18730	18730	18730	0
573	20240904	095800	411777350	18730	18730	18730	18730	0
574	20240904	095700	411777350	18730	18730	18730	18730	0
575	20240904	095600	411777350	18730	18730	18730	18730	0
576	20240904	095500	411777350	18730	18710	18730	18710	220
577	20240904	095400	407657050	18710	18710	18710	18710	265
578	20240904	095300	402698900	18720	18730	18730	18720	255
579	20240904	095200	397925260	18740	18760	18760	18740	78
580	20240904	095100	396462520	18770	18770	18770	18770	0
581	20240904	095000	396462520	18770	18760	18770	18760	217
582	20240904	094900	392389860	18750	18750	18750	18750	0
583	20240904	094800	392389860	18750	18750	18750	18750	20
584	20240904	094700	392014860	18740	18750	18750	18740	720
585	20240904	094600	378519860	18810	18770	18810	18770	216
586	20240904	094500	374465460	18750	18740	18750	18740	175
587	20240904	094400	371185920	18730	18730	18730	18730	2
588	20240904	094300	371148460	18740	18740	18740	18740	317
589	20240904	094200	365207880	18750	18770	18770	18750	50
590	20240904	094100	364270360	18770	18770	18770	18770	400
591	20240904	094000	356762360	18790	18760	18790	18750	309
592	20240904	093900	350967510	18790	18790	18790	18790	0
593	20240904	093800	350967510	18790	18810	18810	18790	46
594	20240904	093700	350102630	18810	18850	18850	18810	294
595	20240904	093600	344569910	18860	18860	18860	18860	1
596	20240904	093500	344551050	18840	18780	18840	18770	421
597	20240904	093400	336639040	18760	18750	18760	18740	636
598	20240904	093300	324714990	18750	18750	18750	18750	3
599	20240904	093200	324658740	18750	18750	18750	18750	10
600	20240904	093100	324471240	18760	18810	18810	18760	603
601	20240904	093000	313158280	18820	18810	18820	18800	560
602	20240904	092900	302628360	18830	18840	18840	18830	21
603	20240904	092800	302232920	18800	18810	18830	18790	1548
604	20240904	092700	273128250	18810	18810	18810	18810	18
605	20240904	092600	272789670	18810	18880	18880	18810	438
606	20240904	092500	264547920	18780	18730	18890	18730	735
607	20240904	092400	250735580	18730	18710	18730	18710	78
608	20240904	092300	249276180	18690	18690	18690	18690	227
609	20240904	092200	245033550	18660	18660	18660	18660	0
610	20240904	092100	245033550	18660	18670	18670	18660	717
611	20240904	092000	231649320	18680	18620	18850	18610	2492
612	20240904	091900	185164380	18600	18620	18620	18600	605
613	20240904	091800	173909730	18630	18610	18630	18610	111
614	20240904	091700	171844000	18620	18730	18730	18620	2139
615	20240904	091600	131928550	18730	18730	18730	18730	16
616	20240904	091500	131628870	18730	18740	18800	18730	968
617	20240904	091400	113477630	18700	18760	18760	18700	1171
618	20240904	091300	91559580	18770	18800	18800	18770	99
619	20240904	091200	89699010	18800	18830	18830	18800	284
620	20240904	091100	84359180	18830	18820	18830	18820	772
621	20240904	091000	69822980	18830	18890	18890	18830	39
622	20240904	090900	69088550	18830	18740	18830	18730	811
623	20240904	090800	53868160	18730	18730	18730	18730	124
624	20240904	090700	51545640	18680	18680	18680	18680	0
625	20240904	090600	51545640	18680	18670	18680	18670	207
626	20240904	090500	47679320	18670	18660	18670	18660	215
627	20240904	090400	43666020	18670	18640	18690	18630	143
628	20240904	090300	40999640	18630	18630	18630	18630	100
629	20240904	090200	39136640	18620	18630	18630	18620	130
630	20240904	090100	36715740	18740	18760	18760	18620	474
631	20240904	090000	27884780	18760	18800	18800	18620	1485