KissMeData/018260/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	190200	24250518500	160400	160400	160400	160400	60345
3	20240912	190100	24250518500	160400	160400	160400	160400	0
4	20240912	190000	24250518500	160400	160400	160400	160400	0
5	20240912	185900	24250518500	160400	160400	160400	160400	0
6	20240912	185800	24250518500	160400	160400	160400	160400	0
7	20240912	185700	24250518500	160400	160400	160400	160400	0
8	20240912	185600	24250518500	160400	160400	160400	160400	0
9	20240912	185500	24250518500	160400	160400	160400	160400	0
10	20240912	185400	24250518500	160400	160400	160400	160400	0
11	20240912	185300	24250518500	160400	160400	160400	160400	0
12	20240912	185200	24250518500	160400	160400	160400	160400	0
13	20240912	185100	24250518500	160400	160400	160400	160400	0
14	20240912	185000	24250518500	160400	160400	160400	160400	0
15	20240912	184900	24250518500	160400	160400	160400	160400	0
16	20240912	184800	24250518500	160400	160400	160400	160400	0
17	20240912	184700	24250518500	160400	160400	160400	160400	0
18	20240912	184600	24250518500	160400	160400	160400	160400	0
19	20240912	184500	24250518500	160400	160400	160400	160400	0
20	20240912	184400	24250518500	160400	160400	160400	160400	0
21	20240912	184300	24250518500	160400	160400	160400	160400	0
22	20240912	184200	24250518500	160400	160400	160400	160400	0
23	20240912	184100	24250518500	160400	160400	160400	160400	0
24	20240912	184000	24250518500	160400	160400	160400	160400	0
25	20240912	183900	24250518500	160400	160400	160400	160400	0
26	20240912	183800	24250518500	160400	160400	160400	160400	0
27	20240912	183700	24250518500	160400	160400	160400	160400	0
28	20240912	183600	24250518500	160400	160400	160400	160400	0
29	20240912	183500	24250518500	160400	160400	160400	160400	0
30	20240912	183400	24250518500	160400	160400	160400	160400	0
31	20240912	183300	24250518500	160400	160400	160400	160400	0
32	20240912	183200	24250518500	160400	160400	160400	160400	60345
33	20240912	183100	24250518500	160400	160400	160400	160400	0
34	20240912	183000	24250518500	160400	160400	160400	160400	0
35	20240912	182900	24250518500	160400	160400	160400	160400	0
36	20240912	182800	24250518500	160400	160400	160400	160400	0
37	20240912	182700	24250518500	160400	160400	160400	160400	0
38	20240912	182600	24250518500	160400	160400	160400	160400	0
39	20240912	182500	24250518500	160400	160400	160400	160400	0
40	20240912	182400	24250518500	160400	160400	160400	160400	0
41	20240912	182300	24250518500	160400	160400	160400	160400	0
42	20240912	182200	24250518500	160400	160400	160400	160400	0
43	20240912	182100	24250518500	160400	160400	160400	160400	0
44	20240912	182000	24250518500	160400	160400	160400	160400	0
45	20240912	181900	24250518500	160400	160400	160400	160400	0
46	20240912	181800	24250518500	160400	160400	160400	160400	0
47	20240912	181700	24250518500	160400	160400	160400	160400	0
48	20240912	181600	24250518500	160400	160400	160400	160400	0
49	20240912	181500	24250518500	160400	160400	160400	160400	0
50	20240912	181400	24250518500	160400	160400	160400	160400	0
51	20240912	181300	24250518500	160400	160400	160400	160400	0
52	20240912	181200	24250518500	160400	160400	160400	160400	0
53	20240912	181100	24250518500	160400	160400	160400	160400	0
54	20240912	181000	24250518500	160400	160400	160400	160400	0
55	20240912	180900	24250518500	160400	160400	160400	160400	0
56	20240912	180800	24250518500	160400	160400	160400	160400	0
57	20240912	180700	24250518500	160400	160400	160400	160400	0
58	20240912	180600	24250518500	160400	160400	160400	160400	0
59	20240912	180500	24250518500	160400	160400	160400	160400	0
60	20240912	180400	24250518500	160400	160400	160400	160400	0
61	20240912	180300	24250518500	160400	160400	160400	160400	0
62	20240912	180200	24250518500	160400	160400	160400	160400	60345
63	20240912	180100	24250518500	160400	160400	160400	160400	0
64	20240912	180000	24250518500	160400	160400	160400	160400	0
65	20240912	175900	24250518500	160400	160400	160400	160400	0
66	20240912	175800	24250518500	160400	160400	160400	160400	0
67	20240912	175700	24250518500	160400	160400	160400	160400	0
68	20240912	175600	24250518500	160400	160400	160400	160400	0
69	20240912	175500	24250518500	160400	160400	160400	160400	0
70	20240912	175400	24250518500	160400	160400	160400	160400	0
71	20240912	175300	24250518500	160400	160400	160400	160400	0
72	20240912	175200	24250518500	160400	160400	160400	160400	0
73	20240912	175100	24250518500	160400	160400	160400	160400	0
74	20240912	175000	24250518500	160400	160400	160400	160400	0
75	20240912	174900	24250518500	160400	160400	160400	160400	0
76	20240912	174800	24250518500	160400	160400	160400	160400	0
77	20240912	174700	24250518500	160400	160400	160400	160400	0
78	20240912	174600	24250518500	160400	160400	160400	160400	0
79	20240912	174500	24250518500	160400	160400	160400	160400	0
80	20240912	174400	24250518500	160400	160400	160400	160400	0
81	20240912	174300	24250518500	160400	160400	160400	160400	0
82	20240912	174200	24250518500	160400	160400	160400	160400	0
83	20240912	174100	24250518500	160400	160400	160400	160400	0
84	20240912	174000	24250518500	160400	160400	160400	160400	0
85	20240912	173900	24250518500	160400	160400	160400	160400	0
86	20240912	173800	24250518500	160400	160400	160400	160400	0
87	20240912	173700	24250518500	160400	160400	160400	160400	0
88	20240912	173600	24250518500	160400	160400	160400	160400	0
89	20240912	173500	24250518500	160400	160400	160400	160400	0
90	20240912	173400	24250518500	160400	160400	160400	160400	0
91	20240912	173300	24250518500	160400	160400	160400	160400	0
92	20240912	173200	24250518500	160400	160400	160400	160400	60345
93	20240912	173100	24250518500	160400	160400	160400	160400	0
94	20240912	173000	24250518500	160400	160400	160400	160400	0
95	20240912	172900	24250518500	160400	160400	160400	160400	0
96	20240912	172800	24250518500	160400	160400	160400	160400	0
97	20240912	172700	24250518500	160400	160400	160400	160400	0
98	20240912	172600	24250518500	160400	160400	160400	160400	0
99	20240912	172500	24250518500	160400	160400	160400	160400	0
100	20240912	172400	24250518500	160400	160400	160400	160400	0
101	20240912	172300	24250518500	160400	160400	160400	160400	0
102	20240912	172200	24250518500	160400	160400	160400	160400	0
103	20240912	172100	24250518500	160400	160400	160400	160400	0
104	20240912	172000	24250518500	160400	160400	160400	160400	0
105	20240912	171900	24250518500	160400	160400	160400	160400	0
106	20240912	171800	24250518500	160400	160400	160400	160400	0
107	20240912	171700	24250518500	160400	160400	160400	160400	0
108	20240912	171600	24250518500	160400	160400	160400	160400	0
109	20240912	171500	24250518500	160400	160400	160400	160400	0
110	20240912	171400	24250518500	160400	160400	160400	160400	0
111	20240912	171300	24250518500	160400	160400	160400	160400	0
112	20240912	171200	24250518500	160400	160400	160400	160400	0
113	20240912	171100	24250518500	160400	160400	160400	160400	0
114	20240912	171000	24250518500	160400	160400	160400	160400	0
115	20240912	170900	24250518500	160400	160400	160400	160400	0
116	20240912	170800	24250518500	160400	160400	160400	160400	0
117	20240912	170700	24250518500	160400	160400	160400	160400	0
118	20240912	170600	24250518500	160400	160400	160400	160400	0
119	20240912	170500	24250518500	160400	160400	160400	160400	0
120	20240912	170400	24250518500	160400	160400	160400	160400	0
121	20240912	170300	24250518500	160400	160400	160400	160400	0
122	20240912	170200	24250518500	160400	160400	160400	160400	60345
123	20240912	170100	24250518500	160400	160400	160400	160400	0
124	20240912	170000	24250518500	160400	160400	160400	160400	0
125	20240912	165900	24250518500	160400	160400	160400	160400	0
126	20240912	165800	24250518500	160400	160400	160400	160400	0
127	20240912	165700	24250518500	160400	160400	160400	160400	0
128	20240912	165600	24250518500	160400	160400	160400	160400	0
129	20240912	165500	24250518500	160400	160400	160400	160400	0
130	20240912	165400	24250518500	160400	160400	160400	160400	0
131	20240912	165300	24250518500	160400	160400	160400	160400	0
132	20240912	165200	24250518500	160400	160400	160400	160400	0
133	20240912	165100	24250518500	160400	160400	160400	160400	0
134	20240912	165000	24250518500	160400	160400	160400	160400	0
135	20240912	164900	24250518500	160400	160400	160400	160400	0
136	20240912	164800	24250518500	160400	160400	160400	160400	0
137	20240912	164700	24250518500	160400	160400	160400	160400	0
138	20240912	164600	24250518500	160400	160400	160400	160400	0
139	20240912	164500	24250518500	160400	160400	160400	160400	0
140	20240912	164400	24250518500	160400	160400	160400	160400	0
141	20240912	164300	24250518500	160400	160400	160400	160400	0
142	20240912	164200	24250518500	160400	160400	160400	160400	0
143	20240912	164100	24250518500	160400	160400	160400	160400	0
144	20240912	164000	24250518500	160400	160400	160400	160400	0
145	20240912	163900	24250518500	160400	160400	160400	160400	0
146	20240912	163800	24250518500	160400	160400	160400	160400	0
147	20240912	163700	24250518500	160400	160400	160400	160400	0
148	20240912	163600	24250518500	160400	160400	160400	160400	0
149	20240912	163500	24250518500	160400	160400	160400	160400	0
150	20240912	163400	24250518500	160400	160400	160400	160400	0
151	20240912	163300	24250518500	160400	160400	160400	160400	0
152	20240912	163200	24250518500	160400	160400	160400	160400	60345
153	20240912	163100	24250518500	160400	160400	160400	160400	0
154	20240912	163000	24250518500	160400	160400	160400	160400	0
155	20240912	162900	24250518500	160400	160400	160400	160400	0
156	20240912	162800	24250518500	160400	160400	160400	160400	0
157	20240912	162700	24250518500	160400	160400	160400	160400	0
158	20240912	162600	24250518500	160400	160400	160400	160400	0
159	20240912	162500	24250518500	160400	160400	160400	160400	0
160	20240912	162400	24250518500	160400	160400	160400	160400	0
161	20240912	162300	24250518500	160400	160400	160400	160400	0
162	20240912	162200	24250518500	160400	160400	160400	160400	0
163	20240912	162100	24250518500	160400	160400	160400	160400	0
164	20240912	162000	24250518500	160400	160400	160400	160400	0
165	20240912	161900	24250518500	160400	160400	160400	160400	0
166	20240912	161800	24250518500	160400	160400	160400	160400	0
167	20240912	161700	24250518500	160400	160400	160400	160400	0
168	20240912	161600	24250518500	160400	160400	160400	160400	0
169	20240912	161500	24250518500	160400	160400	160400	160400	0
170	20240912	161400	24250518500	160400	160400	160400	160400	0
171	20240912	161300	24250518500	160400	160400	160400	160400	0
172	20240912	161200	24250518500	160400	160400	160400	160400	0
173	20240912	161100	24250518500	160400	160400	160400	160400	0
174	20240912	161000	24250518500	160400	160400	160400	160400	0
175	20240912	160900	24250518500	160400	160400	160400	160400	0
176	20240912	160800	24250518500	160400	160400	160400	160400	0
177	20240912	160700	24250518500	160400	160400	160400	160400	0
178	20240912	160600	24250518500	160400	160400	160400	160400	0
179	20240912	160500	24250518500	160400	160400	160400	160400	0
180	20240912	160400	24250518500	160400	160400	160400	160400	0
181	20240912	160300	24250518500	160400	160400	160400	160400	0
182	20240912	160200	24250518500	160400	160400	160400	160400	60345
183	20240912	160100	24250518500	160400	160400	160400	160400	0
184	20240912	160000	24250518500	160400	160400	160400	160400	0
185	20240912	155900	24250518500	160400	160400	160400	160400	0
186	20240912	155800	24250518500	160400	160400	160400	160400	0
187	20240912	155700	24250518500	160400	160400	160400	160400	0
188	20240912	155600	24250518500	160400	160400	160400	160400	0
189	20240912	155500	24250518500	160400	160400	160400	160400	0
190	20240912	155400	24250518500	160400	160400	160400	160400	0
191	20240912	155300	24250518500	160400	160400	160400	160400	0
192	20240912	155200	24250518500	160400	160400	160400	160400	0
193	20240912	155100	24250518500	160400	160400	160400	160400	0
194	20240912	155000	24250518500	160400	160400	160400	160400	0
195	20240912	154900	24250518500	160400	160400	160400	160400	0
196	20240912	154800	24250518500	160400	160400	160400	160400	0
197	20240912	154700	24250518500	160400	160400	160400	160400	0
198	20240912	154600	24250518500	160400	160400	160400	160400	0
199	20240912	154500	24250518500	160400	160400	160400	160400	0
200	20240912	154400	24250518500	160400	160400	160400	160400	0
201	20240912	154300	24250518500	160400	160400	160400	160400	0
202	20240912	154200	24250518500	160400	160400	160400	160400	0
203	20240912	154100	24250518500	160400	160400	160400	160400	0
204	20240912	154000	24250518500	160400	160400	160400	160400	0
205	20240912	153900	24250518500	160400	160400	160400	160400	0
206	20240912	153800	24250518500	160400	160400	160400	160400	0
207	20240912	153700	24250518500	160400	160400	160400	160400	0
208	20240912	153600	24250518500	160400	160400	160400	160400	0
209	20240912	153500	24250518500	160400	160400	160400	160400	0
210	20240912	153400	24250518500	160400	160400	160400	160400	0
211	20240912	153300	24250518500	160400	160400	160400	160400	0
212	20240912	153200	24250518500	160400	160400	160400	160400	60345
213	20240912	153100	24250518500	160400	160400	160400	160400	0
214	20240912	153000	24250518500	160400	160400	160400	160400	60345
215	20240912	152900	14571180500	159800	159800	159800	159800	0
216	20240912	152800	14571180500	159800	159800	159800	159800	0
217	20240912	152700	14571180500	159800	159800	159800	159800	0
218	20240912	152600	14571180500	159800	159800	159800	159800	0
219	20240912	152500	14571180500	159800	159800	159800	159800	0
220	20240912	152400	14571180500	159800	159800	159800	159800	0
221	20240912	152300	14571180500	159800	159800	159800	159800	0
222	20240912	152200	14571180500	159800	159800	159800	159800	0
223	20240912	152100	14571180500	159800	159800	159800	159800	0
224	20240912	152000	14571180500	159800	159800	159800	159800	0
225	20240912	151900	14571180500	159800	159800	159800	159500	118
226	20240912	151800	14552332500	159800	159800	159800	159500	512
227	20240912	151700	14470571300	159700	159800	159800	159700	510
228	20240912	151600	14389087100	159800	159800	159800	159700	203
229	20240912	151500	14356650700	159800	159700	159800	159600	177
230	20240912	151400	14328376700	159700	159600	159700	159600	73
231	20240912	151300	14316724500	159700	159600	159700	159600	67
232	20240912	151200	14306028700	159700	159800	159800	159600	366
233	20240912	151100	14247577300	159800	159700	159800	159700	60
234	20240912	151000	14237994900	159800	159800	159800	159700	78
235	20240912	150900	14225532300	159800	159700	159800	159700	55
236	20240912	150800	14216748100	159800	159700	159800	159700	86
237	20240912	150700	14203007000	159700	159900	159900	159600	144
238	20240912	150600	14179999100	159700	159700	159800	159600	730
239	20240912	150500	14063395600	159700	159800	159800	159700	158
240	20240912	150400	14038155000	159800	159800	159800	159700	176
241	20240912	150300	14010044700	159700	159700	159800	159700	156
242	20240912	150200	13985124600	159800	159500	159800	159500	523
243	20240912	150100	13901624900	159600	159400	159600	159400	261
244	20240912	150000	13859995600	159500	159500	159500	159400	160
245	20240912	145900	13834482900	159400	159500	159500	159400	247
246	20240912	145800	13795092400	159500	159500	159500	159400	139
247	20240912	145700	13772930800	159400	159900	159900	159400	1923
248	20240912	145600	13465822900	159900	159900	159900	159800	150
249	20240912	145500	13441843500	159900	159700	159900	159700	466
250	20240912	145400	13367356200	159800	159500	159800	159500	234
251	20240912	145300	13329991700	159600	159800	159800	159500	596
252	20240912	145200	13234833900	159800	159700	159800	159700	207
253	20240912	145100	13201759800	159700	159800	159800	159700	604
254	20240912	145000	13105251300	159800	159500	159800	159400	1173
255	20240912	144900	12918101900	159500	159300	159500	159300	362
256	20240912	144800	12860392800	159300	159400	159400	159300	256
257	20240912	144700	12819590400	159400	159400	159400	159300	181
258	20240912	144600	12790748800	159300	159300	159400	159300	200
259	20240912	144500	12758875500	159400	159300	159400	159300	132
260	20240912	144400	12737836800	159300	159300	159400	159200	59
261	20240912	144300	12728438500	159300	159200	159400	159200	139
262	20240912	144200	12706291400	159200	159300	159300	159200	128
263	20240912	144100	12685903600	159300	159200	159400	159200	135
264	20240912	144000	12664399800	159200	159100	159400	159100	292
265	20240912	143900	12617890700	159100	159200	159300	159100	185
266	20240912	143800	12588443200	159100	159100	159200	159100	195
267	20240912	143700	12557405200	159100	159100	159200	159100	34
268	20240912	143600	12551995300	159100	159200	159200	159100	141
269	20240912	143500	12529551400	159200	159200	159200	159100	227
270	20240912	143400	12493426600	159100	159100	159200	159100	59
271	20240912	143300	12484035600	159100	159200	159300	159100	83
272	20240912	143200	12470821100	159100	159100	159300	159100	242
273	20240912	143100	12432294700	159200	159100	159200	159100	179
274	20240912	143000	12403799700	159100	159100	159200	159100	36
275	20240912	142900	12398071200	159200	159100	159200	159100	122
276	20240912	142800	12378650800	159200	159200	159200	159100	155
277	20240912	142700	12353976800	159100	159200	159200	159100	49
278	20240912	142600	12346179600	159100	159200	159300	159100	349
279	20240912	142500	12290620300	159200	159200	159300	159200	144
280	20240912	142400	12267689400	159100	159300	159300	159100	579
281	20240912	142300	12175518100	159200	159200	159300	159200	71
282	20240912	142200	12164211500	159200	159300	159300	159200	117
283	20240912	142100	12145575500	159300	159100	159300	159100	462
284	20240912	142000	12072015900	159200	159200	159200	159100	53
285	20240912	141900	12063580500	159100	159000	159200	159000	257
286	20240912	141800	12022690100	159000	159100	159200	159000	171
287	20240912	141700	11995484700	159100	159100	159100	159000	87
288	20240912	141600	11981644800	159000	159000	159100	159000	123
289	20240912	141500	11962077300	159000	159000	159100	158900	110
290	20240912	141400	11944585000	159000	159000	159000	158900	159
291	20240912	141300	11919304600	158900	158900	159000	158900	53
292	20240912	141200	11910881600	159000	159000	159000	158900	145
293	20240912	141100	11887829200	158900	158900	159000	158900	115
294	20240912	141000	11869546100	158900	158900	159000	158900	32
295	20240912	140900	11864458700	158900	159000	159000	158900	84
296	20240912	140800	11851103600	159000	158900	159000	158900	165
297	20240912	140700	11824871900	158900	158900	159000	158900	79
298	20240912	140600	11812312200	159000	158900	159000	158900	111
299	20240912	140500	11794666000	159000	159000	159000	158900	45
300	20240912	140400	11787512300	158900	159100	159100	158800	477
301	20240912	140300	11711656100	159200	159200	159200	159100	21
302	20240912	140200	11708313700	159200	159000	159200	159000	380
303	20240912	140100	11647856000	159000	159000	159100	159000	124
304	20240912	140000	11628134900	159000	159000	159100	159000	114
305	20240912	135900	11609999200	159100	159000	159100	159000	94
306	20240912	135800	11595046400	159000	159100	159100	159000	135
307	20240912	135700	11573574500	159100	159000	159100	159000	47
308	20240912	135600	11566098400	159100	159000	159100	158900	81
309	20240912	135500	11553218900	158900	158900	159000	158900	71
310	20240912	135400	11541931000	158900	158800	159100	158700	308
311	20240912	135300	11493009900	158700	159000	159000	158700	700
312	20240912	135200	11381778100	159100	159000	159100	159000	100
313	20240912	135100	11365869000	159100	159100	159100	159000	146
314	20240912	135000	11342642100	159100	159000	159100	159000	71
315	20240912	134900	11331347200	159100	159000	159100	158900	109
316	20240912	134800	11314014900	159000	159000	159000	158900	91
317	20240912	134700	11299546500	158900	159000	159000	158900	118
318	20240912	134600	11280785600	158900	159000	159000	158900	83
319	20240912	134500	11267592200	159000	158900	159000	158900	117
320	20240912	134400	11248989800	158900	158900	159000	158900	115
321	20240912	134300	11230705300	158900	158900	159000	158900	101
322	20240912	134200	11214649400	158800	158900	158900	158800	128
323	20240912	134100	11194310700	158800	158800	158900	158800	173
324	20240912	134000	11166822400	158800	158800	158900	158800	106
325	20240912	133900	11149981500	158900	158900	158900	158800	116
326	20240912	133800	11131551600	158900	158800	158900	158800	125
327	20240912	133700	11111692300	158800	158800	158900	158800	67
328	20240912	133600	11101047500	158900	158900	158900	158800	72
329	20240912	133500	11089609200	158900	158800	158900	158700	235
330	20240912	133400	11052291300	158700	158700	158800	158700	227
331	20240912	133300	11016253900	158600	158600	158700	158600	193
332	20240912	133200	10985630800	158600	158700	158700	158600	61
333	20240912	133100	10975951700	158600	158600	158700	158600	69
334	20240912	133000	10965004600	158600	158700	158700	158600	97
335	20240912	132900	10949612200	158700	158700	158700	158600	118
336	20240912	132800	10930888200	158700	158700	158700	158600	49
337	20240912	132700	10923113700	158600	158700	158700	158600	73
338	20240912	132600	10911530000	158600	158600	158700	158600	59
339	20240912	132500	10902170000	158600	158600	158700	158600	147
340	20240912	132400	10878848600	158700	158700	158700	158600	102
341	20240912	132300	10862662700	158600	158700	158700	158500	171
342	20240912	132200	10835542200	158600	158700	158700	158600	62
343	20240912	132100	10825704800	158700	158500	158700	158500	37
344	20240912	132000	10819834000	158400	158300	158700	158300	298
345	20240912	131900	10772605600	158300	158700	158700	158200	2202
346	20240912	131800	10423775500	158600	158600	158700	158600	24
347	20240912	131700	10419968500	158600	158700	158700	158600	97
348	20240912	131600	10404576200	158700	158700	158700	158600	72
349	20240912	131500	10393151100	158700	158600	158700	158600	134
350	20240912	131400	10371894900	158600	158900	158900	158500	974
351	20240912	131300	10217328400	158800	158900	158900	158800	47
352	20240912	131200	10209861600	158900	158700	158900	158700	227
353	20240912	131100	10173828100	158700	158700	158700	158600	489
354	20240912	131000	10096233500	158700	158700	158800	158700	91
355	20240912	130900	10081783700	158700	158700	158800	158700	30
356	20240912	130800	10077020100	158800	158700	158800	158700	121
357	20240912	130700	10057806400	158700	158700	158900	158600	716
358	20240912	130600	9944119400	158700	158600	158700	158600	64
359	20240912	130500	9933964300	158600	158700	158700	158600	83
360	20240912	130400	9920794100	158700	158600	158700	158500	479
361	20240912	130300	9844792300	158600	158700	158700	158500	727
362	20240912	130200	9729453700	158700	158800	158800	158700	134
363	20240912	130100	9708177700	158700	158800	158800	158700	76
364	20240912	130000	9696115700	158800	158800	158800	158700	121
365	20240912	125900	9676903800	158800	158800	158800	158700	450
366	20240912	125800	9605458200	158800	158800	158900	158800	129
367	20240912	125700	9584969000	158800	158900	158900	158800	121
368	20240912	125600	9565745900	158900	158800	158900	158800	48
369	20240912	125500	9558119500	158800	158800	158900	158800	205
370	20240912	125400	9525556500	158800	159200	159200	158800	612
371	20240912	125300	9428220900	159200	159200	159200	159100	102
372	20240912	125200	9411984100	159100	159100	159200	159100	130
373	20240912	125100	9391296300	159200	159100	159200	159100	91
374	20240912	125000	9376811400	159200	159200	159200	159100	266
375	20240912	124900	9334468000	159200	159300	159300	159200	121
376	20240912	124800	9315197400	159300	159200	159300	159200	157
377	20240912	124700	9290191600	159200	159300	159300	159200	62
378	20240912	124600	9280316900	159200	159300	159300	159200	185
379	20240912	124500	9250853200	159200	159100	159200	159100	604
380	20240912	124400	9154697500	159200	159200	159200	159100	21
381	20240912	124300	9151355200	159200	159000	159200	159000	170
382	20240912	124200	9124308000	159100	159100	159100	159100	436
383	20240912	124100	9054940400	159000	159000	159100	159000	43
384	20240912	124000	9048101000	159000	159000	159100	159000	86
385	20240912	123900	9034425000	159100	159100	159100	159000	52
386	20240912	123800	9026153200	159000	158900	159000	158900	132
387	20240912	123700	9005166100	159100	159200	159200	159000	796
388	20240912	123600	8878525900	159100	159100	159200	159000	98
389	20240912	123500	8862928700	159000	159100	159200	159000	111
390	20240912	123400	8845267400	159100	159100	159200	159000	146
391	20240912	123300	8822038100	159000	159000	159100	159000	100
392	20240912	123200	8806130200	159100	159000	159100	159000	42
393	20240912	123100	8799448500	159100	159000	159100	159000	98
394	20240912	123000	8783857400	159000	159100	159100	159000	143
395	20240912	122900	8761109500	159000	158900	159100	158800	594
396	20240912	122800	8666693900	158900	158900	158900	158800	103
397	20240912	122700	8650329000	158800	158800	158900	158800	35
398	20240912	122600	8644770200	158800	158900	158900	158800	96
399	20240912	122500	8629517000	158800	158700	158900	158700	320
400	20240912	122400	8578701500	158700	158800	158800	158700	46
401	20240912	122300	8571398500	158800	158800	158800	158700	68
402	20240912	122200	8560601500	158700	158800	158800	158700	102
403	20240912	122100	8544405000	158800	158900	158900	158800	184
404	20240912	122000	8515176700	158800	158800	158900	158800	28
405	20240912	121900	8510729900	158900	158900	158900	158800	126
406	20240912	121800	8490712000	158900	158800	158900	158800	198
407	20240912	121700	8459262900	158900	159000	159000	158900	71
408	20240912	121600	8447978600	158900	158900	159000	158900	217
409	20240912	121500	8413495400	158900	159000	159000	158900	88
410	20240912	121400	8399504600	158900	158900	159000	158900	52
411	20240912	121300	8391238200	158900	159000	159100	158900	110
412	20240912	121200	8373745100	159000	159000	159100	158900	135
413	20240912	121100	8352277300	159000	159000	159000	158900	122
414	20240912	121000	8332880200	159000	159000	159100	159000	115
415	20240912	120900	8314594900	159000	159000	159000	158900	88
416	20240912	120800	8300604000	159000	158900	159000	158900	264
417	20240912	120700	8258638900	158900	158900	159000	158900	37
418	20240912	120600	8252757000	159000	159100	159100	159000	257
419	20240912	120500	8211878400	159000	159100	159200	159000	133
420	20240912	120400	8190718600	159100	159100	159100	159000	158
421	20240912	120300	8165581100	159100	159100	159100	159000	193
422	20240912	120200	8134876800	159000	159000	159100	158900	228
423	20240912	120100	8098622800	159000	158900	159100	158900	116
424	20240912	120000	8080175400	158900	159000	159100	158900	433
425	20240912	115900	8011328600	159000	158800	159100	158800	198
426	20240912	115800	7979856400	158900	158900	159000	158900	144
427	20240912	115700	7956964400	159000	158900	159000	158800	119
428	20240912	115600	7938057100	158900	158900	158900	158800	34
429	20240912	115500	7932654900	158800	158900	159000	158800	188
430	20240912	115400	7902782500	159000	158800	159000	158800	95
431	20240912	115300	7887684600	158900	158900	158900	158800	45
432	20240912	115200	7880535500	158800	158900	158900	158800	65
433	20240912	115100	7870209100	158900	158800	159100	158800	237
434	20240912	115000	7832532600	158800	158800	158900	158800	94
435	20240912	114900	7817603000	158900	159100	159100	158800	754
436	20240912	114800	7697714900	159100	159100	159200	159000	291
437	20240912	114700	7651413500	159100	159000	159100	159000	25
438	20240912	114600	7647436600	159000	159000	159100	159000	88
439	20240912	114500	7633438200	159000	159000	159100	159000	43
440	20240912	114400	7626598200	159100	159000	159100	159000	324
441	20240912	114300	7575054500	159100	159000	159100	159000	41
442	20240912	114200	7568532500	159000	158900	159100	158900	128
443	20240912	114100	7548174600	158900	159000	159000	158900	137
444	20240912	114000	7526394100	159000	158900	159000	158900	41
445	20240912	113900	7519876100	158900	159000	159100	158900	187
446	20240912	113800	7490143300	159000	158800	159100	158800	268
447	20240912	113700	7447515600	158900	158900	158900	158800	59
448	20240912	113600	7438141500	158800	159100	159200	158800	110
449	20240912	113500	7420639300	159200	159300	159300	159100	471
450	20240912	113400	7345625600	159300	159300	159400	159100	186
451	20240912	113300	7315998700	159200	159200	159300	159100	233
452	20240912	113200	7278906900	159100	159100	159200	159100	29
453	20240912	113100	7274291000	159200	159300	159400	159100	177
454	20240912	113000	7246112400	159400	158800	159500	158800	1046
455	20240912	112900	7079611200	158800	158800	158900	158800	421
456	20240912	112800	7012742700	158700	158800	158800	158700	154
457	20240912	112700	6988296400	158700	158800	158800	158700	66
458	20240912	112600	6977819800	158700	158800	158800	158700	80
459	20240912	112500	6965120700	158700	158700	158800	158700	125
460	20240912	112400	6945276500	158700	158700	158800	158700	129
461	20240912	112300	6924795600	158700	158700	158800	158700	19
462	20240912	112200	6921779600	158700	158800	158800	158700	304
463	20240912	112100	6873531600	158700	158700	158800	158700	140
464	20240912	112000	6851301200	158700	158700	158800	158700	61
465	20240912	111900	6841617500	158700	158700	158800	158700	62
466	20240912	111800	6831774900	158800	158700	158800	158700	50
467	20240912	111700	6823835800	158800	158700	158800	158700	116
468	20240912	111600	6805418200	158800	158800	158800	158700	72
469	20240912	111500	6793986800	158800	158800	158800	158700	43
470	20240912	111400	6787160100	158700	158700	158800	158700	113
471	20240912	111300	6769220700	158800	158800	158800	158700	40
472	20240912	111200	6762869500	158700	158700	158800	158700	149
473	20240912	111100	6739214400	158700	158700	158800	158600	99
474	20240912	111000	6723503300	158600	158900	158900	158600	334
475	20240912	110900	6670479500	158800	158800	158900	158800	36
476	20240912	110800	6664761700	158900	158800	158900	158800	238
477	20240912	110700	6626945300	158800	158900	158900	158800	115
478	20240912	110600	6608674900	158900	159000	159000	158800	184
479	20240912	110500	6579426300	159000	159200	159300	159000	247
480	20240912	110400	6540103300	159200	159300	159400	159200	182
481	20240912	110300	6511112600	159200	159200	159300	159200	152
482	20240912	110200	6486908700	159300	159300	159300	159200	96
483	20240912	110100	6471616600	159200	159300	159300	159200	76
484	20240912	110000	6459512100	159300	159200	159300	159200	90
485	20240912	105900	6445178700	159300	159200	159300	159000	263
486	20240912	105800	6403315200	159200	159100	159300	159100	102
487	20240912	105700	6387080000	159000	158900	159200	158900	140
488	20240912	105600	6364817200	158900	159100	159200	158800	364
489	20240912	105500	6306937900	159000	159200	159200	159000	215
490	20240912	105400	6272732600	159200	159100	159200	159100	82
491	20240912	105300	6259681500	159200	159200	159200	159000	582
492	20240912	105200	6167079500	159200	159100	159300	159100	31
493	20240912	105100	6162145100	159200	159200	159200	159100	127
494	20240912	105000	6141926900	159200	159200	159400	159100	147
495	20240912	104900	6118512300	159400	159300	159400	159100	144
496	20240912	104800	6095574700	159300	159300	159500	159200	58
497	20240912	104700	6086334600	159500	159400	159500	159200	225
498	20240912	104600	6050474900	159400	159200	159500	159200	120
499	20240912	104500	6031351100	159100	159100	159300	159100	56
500	20240912	104400	6022436700	159300	159500	159500	159100	546
501	20240912	104300	5935465500	159400	159500	159500	159300	94
502	20240912	104200	5920480300	159400	159400	159500	159300	140
503	20240912	104100	5898163500	159300	159300	159400	159300	241
504	20240912	104000	5859756000	159400	159300	159400	159300	97
505	20240912	103900	5844297200	159300	159400	159400	159300	131
506	20240912	103800	5823424000	159300	159400	159400	159300	175
507	20240912	103700	5795532900	159300	159300	159500	159300	87
508	20240912	103600	5781664200	159300	159400	159500	159300	228
509	20240912	103500	5745311900	159500	159500	159600	159400	343
510	20240912	103400	5690607700	159400	159500	159500	159400	622
511	20240912	103300	5591451800	159400	159400	159500	159400	80
512	20240912	103200	5578694300	159500	159400	159500	159300	178
513	20240912	103100	5550319100	159400	159200	159400	159200	105
514	20240912	103000	5533583900	159300	159400	159400	159200	376
515	20240912	102900	5473707900	159400	159200	159400	159100	189
516	20240912	102800	5443612000	159200	159600	159600	159200	533
517	20240912	102700	5358644400	159600	159600	159600	159500	90
518	20240912	102600	5344280900	159400	159500	159600	159400	40
519	20240912	102500	5337900100	159500	159600	159600	159500	259
520	20240912	102400	5296573900	159700	159500	159700	159500	132
521	20240912	102300	5275496500	159600	159600	159600	159500	59
522	20240912	102200	5266080300	159700	159800	159900	159600	321
523	20240912	102100	5214790500	159800	159800	160000	159500	233
524	20240912	102000	5177556800	159900	159900	159900	159700	153
525	20240912	101900	5153103200	159900	159900	159900	159800	125
526	20240912	101800	5133118400	159900	159700	159900	159700	46
527	20240912	101700	5125768600	159700	159700	159700	159600	174
528	20240912	101600	5097985600	159700	159500	159900	159500	314
529	20240912	101500	5047854600	159500	159400	159500	159300	142
530	20240912	101400	5025217900	159400	159400	159400	159300	167
531	20240912	101300	4998604300	159300	159300	159500	159300	53
532	20240912	101200	4990157800	159300	159400	159400	159200	283
533	20240912	101100	4945073100	159300	159400	159400	159300	99
534	20240912	101000	4929294100	159400	159700	159700	159300	468
535	20240912	100900	4854660100	159600	159400	159600	159400	193
536	20240912	100800	4823877200	159400	159700	159700	159400	229
537	20240912	100700	4787338000	159500	159800	159900	159500	218
538	20240912	100600	4752536600	159800	159800	159800	159700	74
539	20240912	100500	4740715000	159700	159700	159800	159700	101
540	20240912	100400	4724576900	159700	159800	159800	159400	193
541	20240912	100300	4693766400	159700	159600	159900	159500	614
542	20240912	100200	4595725200	159600	160000	160000	159600	220
543	20240912	100100	4560585100	160000	159900	160000	159700	156
544	20240912	100000	4535640200	160000	160000	160100	159900	161
545	20240912	095900	4509879900	160000	160100	160100	159900	81
546	20240912	095800	4496920400	160100	160200	160200	159800	196
547	20240912	095700	4465544400	160200	160000	160200	160000	80
548	20240912	095600	4452733300	160100	160300	160300	160000	183
549	20240912	095500	4423418600	160300	160000	160300	159900	628
550	20240912	095400	4322929900	160100	160300	160300	160000	501
551	20240912	095300	4242697300	160300	160400	160400	160200	301
552	20240912	095200	4194448100	160400	160200	160400	160200	773
553	20240912	095100	4070558300	160200	160000	160200	160000	1055
554	20240912	095000	3901645800	160000	160000	160000	160000	104
555	20240912	094900	3885005800	160000	160100	160200	159900	232
556	20240912	094800	3847868500	160100	160200	160200	160100	122
557	20240912	094700	3828324700	160100	160000	160100	160000	290
558	20240912	094600	3781898600	160000	159800	160000	159700	535
559	20240912	094500	3696332300	159800	159800	159900	159700	65
560	20240912	094400	3685945700	159800	159800	160000	159800	79
561	20240912	094300	3673313700	159900	159400	159900	159400	231
562	20240912	094200	3636419400	159300	159700	159700	159100	256
563	20240912	094100	3595649100	159600	159900	160000	159600	190
564	20240912	094000	3565276100	159900	159900	160000	159900	103
565	20240912	093900	3548804300	159900	160200	160200	159800	489
566	20240912	093800	3470522200	160200	160300	160300	160200	47
567	20240912	093700	3462991800	160400	160500	160800	159700	587
568	20240912	093600	3368831800	160500	160800	160900	160400	117
569	20240912	093500	3350053900	160900	161100	161200	160900	553
570	20240912	093400	3261026600	161100	161200	161300	161000	564
571	20240912	093300	3170128100	161100	161800	161800	161100	743
572	20240912	093200	3050301100	161500	161100	162000	161100	1544
573	20240912	093100	2800704300	161200	160600	161300	160600	920
574	20240912	093000	2652644800	160700	160100	160700	159600	1827
575	20240912	092900	2360191900	160100	159900	160100	159900	430
576	20240912	092800	2291380900	160000	159800	160000	159600	657
577	20240912	092700	2186352800	159900	159400	159900	158900	864
578	20240912	092600	2048608700	159300	159400	159400	159200	145
579	20240912	092500	2025521600	159100	158700	159100	158700	700
580	20240912	092400	1914315600	158700	158500	158700	158500	153
581	20240912	092300	1890049700	158500	158500	158600	158500	165
582	20240912	092200	1863884200	158500	158400	158500	158400	157
583	20240912	092100	1839002000	158500	158400	158500	158400	17
584	20240912	092000	1836307600	158400	158000	158400	157900	992
585	20240912	091900	1679313400	158000	157200	158000	157200	1347
586	20240912	091800	1466883000	157200	157300	157400	156900	594
587	20240912	091700	1373602300	157400	156900	157400	156900	887
588	20240912	091600	1234236900	156900	157000	157000	156800	656
589	20240912	091500	1131296100	157000	157400	157400	157000	460
590	20240912	091400	1058992200	157400	157300	157400	157300	56
591	20240912	091300	1050181100	157200	157600	157700	157200	473
592	20240912	091200	975724400	157500	157700	157700	157300	434
593	20240912	091100	907365900	157700	157500	157700	157500	120
594	20240912	091000	888450900	157500	157400	157600	157400	361
595	20240912	090900	831595400	157300	157600	157600	157200	465
596	20240912	090800	758409600	157700	158000	158000	157700	260
597	20240912	090700	717377300	157900	157800	158100	157800	435
598	20240912	090600	648664400	157200	158000	158200	157200	414
599	20240912	090500	583301200	158100	158000	158300	157500	249
600	20240912	090400	544001600	158000	158500	158500	157900	1066
601	20240912	090300	375297800	158500	157800	158500	157500	271
602	20240912	090200	332509900	157600	157200	157800	157200	461
603	20240912	090100	259955500	157300	157700	158100	157300	401
604	20240912	090000	196753200	158100	158800	158800	157100	1244