KissMeData/051360/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	192900	1199341820	18900	18900	18900	18900	2171
3	20240909	192800	1199341820	18900	18900	18900	18900	0
4	20240909	192700	1199341820	18900	18900	18900	18900	0
5	20240909	192600	1199341820	18900	18900	18900	18900	0
6	20240909	192500	1199341820	18900	18900	18900	18900	0
7	20240909	192400	1199341820	18900	18900	18900	18900	0
8	20240909	192300	1199341820	18900	18900	18900	18900	0
9	20240909	192200	1199341820	18900	18900	18900	18900	0
10	20240909	192100	1199341820	18900	18900	18900	18900	0
11	20240909	192000	1199341820	18900	18900	18900	18900	0
12	20240909	191900	1199341820	18900	18900	18900	18900	0
13	20240909	191800	1199341820	18900	18900	18900	18900	0
14	20240909	191700	1199341820	18900	18900	18900	18900	0
15	20240909	191600	1199341820	18900	18900	18900	18900	0
16	20240909	191500	1199341820	18900	18900	18900	18900	0
17	20240909	191400	1199341820	18900	18900	18900	18900	0
18	20240909	191300	1199341820	18900	18900	18900	18900	0
19	20240909	191200	1199341820	18900	18900	18900	18900	0
20	20240909	191100	1199341820	18900	18900	18900	18900	0
21	20240909	191000	1199341820	18900	18900	18900	18900	0
22	20240909	190900	1199341820	18900	18900	18900	18900	0
23	20240909	190800	1199341820	18900	18900	18900	18900	0
24	20240909	190700	1199341820	18900	18900	18900	18900	0
25	20240909	190600	1199341820	18900	18900	18900	18900	0
26	20240909	190500	1199341820	18900	18900	18900	18900	0
27	20240909	190400	1199341820	18900	18900	18900	18900	0
28	20240909	190300	1199341820	18900	18900	18900	18900	0
29	20240909	190200	1199341820	18900	18900	18900	18900	0
30	20240909	190100	1199341820	18900	18900	18900	18900	0
31	20240909	190000	1199341820	18900	18900	18900	18900	0
32	20240909	185900	1199341820	18900	18900	18900	18900	2171
33	20240909	185800	1199341820	18900	18900	18900	18900	0
34	20240909	185700	1199341820	18900	18900	18900	18900	0
35	20240909	185600	1199341820	18900	18900	18900	18900	0
36	20240909	185500	1199341820	18900	18900	18900	18900	0
37	20240909	185400	1199341820	18900	18900	18900	18900	0
38	20240909	185300	1199341820	18900	18900	18900	18900	0
39	20240909	185200	1199341820	18900	18900	18900	18900	0
40	20240909	185100	1199341820	18900	18900	18900	18900	0
41	20240909	185000	1199341820	18900	18900	18900	18900	0
42	20240909	184900	1199341820	18900	18900	18900	18900	0
43	20240909	184800	1199341820	18900	18900	18900	18900	0
44	20240909	184700	1199341820	18900	18900	18900	18900	0
45	20240909	184600	1199341820	18900	18900	18900	18900	0
46	20240909	184500	1199341820	18900	18900	18900	18900	0
47	20240909	184400	1199341820	18900	18900	18900	18900	0
48	20240909	184300	1199341820	18900	18900	18900	18900	0
49	20240909	184200	1199341820	18900	18900	18900	18900	0
50	20240909	184100	1199341820	18900	18900	18900	18900	0
51	20240909	184000	1199341820	18900	18900	18900	18900	0
52	20240909	183900	1199341820	18900	18900	18900	18900	0
53	20240909	183800	1199341820	18900	18900	18900	18900	0
54	20240909	183700	1199341820	18900	18900	18900	18900	0
55	20240909	183600	1199341820	18900	18900	18900	18900	0
56	20240909	183500	1199341820	18900	18900	18900	18900	0
57	20240909	183400	1199341820	18900	18900	18900	18900	0
58	20240909	183300	1199341820	18900	18900	18900	18900	0
59	20240909	183200	1199341820	18900	18900	18900	18900	0
60	20240909	183100	1199341820	18900	18900	18900	18900	0
61	20240909	183000	1199341820	18900	18900	18900	18900	0
62	20240909	182900	1199341820	18900	18900	18900	18900	2171
63	20240909	182800	1199341820	18900	18900	18900	18900	0
64	20240909	182700	1199341820	18900	18900	18900	18900	0
65	20240909	182600	1199341820	18900	18900	18900	18900	0
66	20240909	182500	1199341820	18900	18900	18900	18900	0
67	20240909	182400	1199341820	18900	18900	18900	18900	0
68	20240909	182300	1199341820	18900	18900	18900	18900	0
69	20240909	182200	1199341820	18900	18900	18900	18900	0
70	20240909	182100	1199341820	18900	18900	18900	18900	0
71	20240909	182000	1199341820	18900	18900	18900	18900	0
72	20240909	181900	1199341820	18900	18900	18900	18900	0
73	20240909	181800	1199341820	18900	18900	18900	18900	0
74	20240909	181700	1199341820	18900	18900	18900	18900	0
75	20240909	181600	1199341820	18900	18900	18900	18900	0
76	20240909	181500	1199341820	18900	18900	18900	18900	0
77	20240909	181400	1199341820	18900	18900	18900	18900	0
78	20240909	181300	1199341820	18900	18900	18900	18900	0
79	20240909	181200	1199341820	18900	18900	18900	18900	0
80	20240909	181100	1199341820	18900	18900	18900	18900	0
81	20240909	181000	1199341820	18900	18900	18900	18900	0
82	20240909	180900	1199341820	18900	18900	18900	18900	0
83	20240909	180800	1199341820	18900	18900	18900	18900	0
84	20240909	180700	1199341820	18900	18900	18900	18900	0
85	20240909	180600	1199341820	18900	18900	18900	18900	0
86	20240909	180500	1199341820	18900	18900	18900	18900	0
87	20240909	180400	1199341820	18900	18900	18900	18900	0
88	20240909	180300	1199341820	18900	18900	18900	18900	0
89	20240909	180200	1199341820	18900	18900	18900	18900	0
90	20240909	180100	1199341820	18900	18900	18900	18900	0
91	20240909	180000	1199341820	18900	18900	18900	18900	0
92	20240909	175900	1199341820	18900	18900	18900	18900	2171
93	20240909	175800	1199341820	18900	18900	18900	18900	0
94	20240909	175700	1199341820	18900	18900	18900	18900	0
95	20240909	175600	1199341820	18900	18900	18900	18900	0
96	20240909	175500	1199341820	18900	18900	18900	18900	0
97	20240909	175400	1199341820	18900	18900	18900	18900	0
98	20240909	175300	1199341820	18900	18900	18900	18900	0
99	20240909	175200	1199341820	18900	18900	18900	18900	0
100	20240909	175100	1199341820	18900	18900	18900	18900	0
101	20240909	175000	1199341820	18900	18900	18900	18900	0
102	20240909	174900	1199341820	18900	18900	18900	18900	0
103	20240909	174800	1199341820	18900	18900	18900	18900	0
104	20240909	174700	1199341820	18900	18900	18900	18900	0
105	20240909	174600	1199341820	18900	18900	18900	18900	0
106	20240909	174500	1199341820	18900	18900	18900	18900	0
107	20240909	174400	1199341820	18900	18900	18900	18900	0
108	20240909	174300	1199341820	18900	18900	18900	18900	0
109	20240909	174200	1199341820	18900	18900	18900	18900	0
110	20240909	174100	1199341820	18900	18900	18900	18900	0
111	20240909	174000	1199341820	18900	18900	18900	18900	0
112	20240909	173900	1199341820	18900	18900	18900	18900	0
113	20240909	173800	1199341820	18900	18900	18900	18900	0
114	20240909	173700	1199341820	18900	18900	18900	18900	0
115	20240909	173600	1199341820	18900	18900	18900	18900	0
116	20240909	173500	1199341820	18900	18900	18900	18900	0
117	20240909	173400	1199341820	18900	18900	18900	18900	0
118	20240909	173300	1199341820	18900	18900	18900	18900	0
119	20240909	173200	1199341820	18900	18900	18900	18900	0
120	20240909	173100	1199341820	18900	18900	18900	18900	0
121	20240909	173000	1199341820	18900	18900	18900	18900	0
122	20240909	172900	1199341820	18900	18900	18900	18900	2171
123	20240909	172800	1199341820	18900	18900	18900	18900	0
124	20240909	172700	1199341820	18900	18900	18900	18900	0
125	20240909	172600	1199341820	18900	18900	18900	18900	0
126	20240909	172500	1199341820	18900	18900	18900	18900	0
127	20240909	172400	1199341820	18900	18900	18900	18900	0
128	20240909	172300	1199341820	18900	18900	18900	18900	0
129	20240909	172200	1199341820	18900	18900	18900	18900	0
130	20240909	172100	1199341820	18900	18900	18900	18900	0
131	20240909	172000	1199341820	18900	18900	18900	18900	0
132	20240909	171900	1199341820	18900	18900	18900	18900	0
133	20240909	171800	1199341820	18900	18900	18900	18900	0
134	20240909	171700	1199341820	18900	18900	18900	18900	0
135	20240909	171600	1199341820	18900	18900	18900	18900	0
136	20240909	171500	1199341820	18900	18900	18900	18900	0
137	20240909	171400	1199341820	18900	18900	18900	18900	0
138	20240909	171300	1199341820	18900	18900	18900	18900	0
139	20240909	171200	1199341820	18900	18900	18900	18900	0
140	20240909	171100	1199341820	18900	18900	18900	18900	0
141	20240909	171000	1199341820	18900	18900	18900	18900	0
142	20240909	170900	1199341820	18900	18900	18900	18900	0
143	20240909	170800	1199341820	18900	18900	18900	18900	0
144	20240909	170700	1199341820	18900	18900	18900	18900	0
145	20240909	170600	1199341820	18900	18900	18900	18900	0
146	20240909	170500	1199341820	18900	18900	18900	18900	0
147	20240909	170400	1199341820	18900	18900	18900	18900	0
148	20240909	170300	1199341820	18900	18900	18900	18900	0
149	20240909	170200	1199341820	18900	18900	18900	18900	0
150	20240909	170100	1199341820	18900	18900	18900	18900	0
151	20240909	170000	1199341820	18900	18900	18900	18900	0
152	20240909	165900	1199341820	18900	18900	18900	18900	2171
153	20240909	165800	1199341820	18900	18900	18900	18900	0
154	20240909	165700	1199341820	18900	18900	18900	18900	0
155	20240909	165600	1199341820	18900	18900	18900	18900	0
156	20240909	165500	1199341820	18900	18900	18900	18900	0
157	20240909	165400	1199341820	18900	18900	18900	18900	0
158	20240909	165300	1199341820	18900	18900	18900	18900	0
159	20240909	165200	1199341820	18900	18900	18900	18900	0
160	20240909	165100	1199341820	18900	18900	18900	18900	0
161	20240909	165000	1199341820	18900	18900	18900	18900	0
162	20240909	164900	1199341820	18900	18900	18900	18900	0
163	20240909	164800	1199341820	18900	18900	18900	18900	0
164	20240909	164700	1199341820	18900	18900	18900	18900	0
165	20240909	164600	1199341820	18900	18900	18900	18900	0
166	20240909	164500	1199341820	18900	18900	18900	18900	0
167	20240909	164400	1199341820	18900	18900	18900	18900	0
168	20240909	164300	1199341820	18900	18900	18900	18900	0
169	20240909	164200	1199341820	18900	18900	18900	18900	0
170	20240909	164100	1199341820	18900	18900	18900	18900	0
171	20240909	164000	1199341820	18900	18900	18900	18900	0
172	20240909	163900	1199341820	18900	18900	18900	18900	0
173	20240909	163800	1199341820	18900	18900	18900	18900	0
174	20240909	163700	1199341820	18900	18900	18900	18900	0
175	20240909	163600	1199341820	18900	18900	18900	18900	0
176	20240909	163500	1199341820	18900	18900	18900	18900	0
177	20240909	163400	1199341820	18900	18900	18900	18900	0
178	20240909	163300	1199341820	18900	18900	18900	18900	0
179	20240909	163200	1199341820	18900	18900	18900	18900	0
180	20240909	163100	1199341820	18900	18900	18900	18900	0
181	20240909	163000	1199341820	18900	18900	18900	18900	0
182	20240909	162900	1199341820	18900	18900	18900	18900	2171
183	20240909	162800	1199341820	18900	18900	18900	18900	0
184	20240909	162700	1199341820	18900	18900	18900	18900	0
185	20240909	162600	1199341820	18900	18900	18900	18900	0
186	20240909	162500	1199341820	18900	18900	18900	18900	0
187	20240909	162400	1199341820	18900	18900	18900	18900	0
188	20240909	162300	1199341820	18900	18900	18900	18900	0
189	20240909	162200	1199341820	18900	18900	18900	18900	0
190	20240909	162100	1199341820	18900	18900	18900	18900	0
191	20240909	162000	1199341820	18900	18900	18900	18900	0
192	20240909	161900	1199341820	18900	18900	18900	18900	0
193	20240909	161800	1199341820	18900	18900	18900	18900	0
194	20240909	161700	1199341820	18900	18900	18900	18900	0
195	20240909	161600	1199341820	18900	18900	18900	18900	0
196	20240909	161500	1199341820	18900	18900	18900	18900	0
197	20240909	161400	1199341820	18900	18900	18900	18900	0
198	20240909	161300	1199341820	18900	18900	18900	18900	0
199	20240909	161200	1199341820	18900	18900	18900	18900	0
200	20240909	161100	1199341820	18900	18900	18900	18900	0
201	20240909	161000	1199341820	18900	18900	18900	18900	0
202	20240909	160900	1199341820	18900	18900	18900	18900	0
203	20240909	160800	1199341820	18900	18900	18900	18900	0
204	20240909	160700	1199341820	18900	18900	18900	18900	0
205	20240909	160600	1199341820	18900	18900	18900	18900	0
206	20240909	160500	1199341820	18900	18900	18900	18900	0
207	20240909	160400	1199341820	18900	18900	18900	18900	0
208	20240909	160300	1199341820	18900	18900	18900	18900	0
209	20240909	160200	1199341820	18900	18900	18900	18900	0
210	20240909	160100	1199341820	18900	18900	18900	18900	0
211	20240909	160000	1199341820	18900	18900	18900	18900	0
212	20240909	155900	1199341820	18900	18900	18900	18900	2171
213	20240909	155800	1199341820	18900	18900	18900	18900	0
214	20240909	155700	1199341820	18900	18900	18900	18900	0
215	20240909	155600	1199341820	18900	18900	18900	18900	0
216	20240909	155500	1199341820	18900	18900	18900	18900	0
217	20240909	155400	1199341820	18900	18900	18900	18900	0
218	20240909	155300	1199341820	18900	18900	18900	18900	0
219	20240909	155200	1199341820	18900	18900	18900	18900	0
220	20240909	155100	1199341820	18900	18900	18900	18900	0
221	20240909	155000	1199341820	18900	18900	18900	18900	0
222	20240909	154900	1199341820	18900	18900	18900	18900	0
223	20240909	154800	1199341820	18900	18900	18900	18900	0
224	20240909	154700	1199341820	18900	18900	18900	18900	0
225	20240909	154600	1199341820	18900	18900	18900	18900	0
226	20240909	154500	1199341820	18900	18900	18900	18900	0
227	20240909	154400	1199341820	18900	18900	18900	18900	0
228	20240909	154300	1199341820	18900	18900	18900	18900	0
229	20240909	154200	1199341820	18900	18900	18900	18900	0
230	20240909	154100	1199341820	18900	18900	18900	18900	0
231	20240909	154000	1199341820	18900	18900	18900	18900	0
232	20240909	153900	1199341820	18900	18900	18900	18900	0
233	20240909	153800	1199341820	18900	18900	18900	18900	0
234	20240909	153700	1199341820	18900	18900	18900	18900	0
235	20240909	153600	1199341820	18900	18900	18900	18900	0
236	20240909	153500	1199341820	18900	18900	18900	18900	0
237	20240909	153400	1199341820	18900	18900	18900	18900	0
238	20240909	153300	1199341820	18900	18900	18900	18900	0
239	20240909	153200	1199341820	18900	18900	18900	18900	0
240	20240909	153100	1199341820	18900	18900	18900	18900	0
241	20240909	153000	1199341820	18900	18900	18900	18900	2171
242	20240909	152900	1158309920	18880	18880	18880	18880	0
243	20240909	152800	1158309920	18880	18880	18880	18880	0
244	20240909	152700	1158309920	18880	18880	18880	18880	0
245	20240909	152600	1158309920	18880	18880	18880	18880	0
246	20240909	152500	1158309920	18880	18880	18880	18880	0
247	20240909	152400	1158309920	18880	18880	18880	18880	0
248	20240909	152300	1158309920	18880	18880	18880	18880	0
249	20240909	152200	1158309920	18880	18880	18880	18880	0
250	20240909	152100	1158309920	18880	18880	18880	18880	0
251	20240909	152000	1158309920	18880	18880	18880	18880	0
252	20240909	151900	1158309920	18880	18870	18880	18870	46
253	20240909	151800	1157441490	18850	18890	18890	18850	160
254	20240909	151700	1154425180	18890	18890	18890	18890	52
255	20240909	151600	1153442900	18860	18880	18880	18860	244
256	20240909	151500	1148838500	18880	18870	18880	18870	30
257	20240909	151400	1148272390	18870	18860	18870	18860	157
258	20240909	151300	1145310480	18840	18850	18850	18840	201
259	20240909	151200	1141522350	18880	18880	18880	18880	2
260	20240909	151100	1141484590	18850	18850	18850	18850	254
261	20240909	151000	1136696690	18850	18770	18850	18770	539
262	20240909	150900	1126557760	18770	18800	18800	18770	24
263	20240909	150800	1126107010	18800	18810	18810	18800	29
264	20240909	150700	1125561800	18810	18810	18810	18800	63
265	20240909	150600	1124377200	18810	18810	18810	18770	648
266	20240909	150500	1112190350	18850	18800	18850	18800	259
267	20240909	150400	1107315800	18810	18820	18820	18780	381
268	20240909	150300	1100156740	18820	18820	18820	18820	3
269	20240909	150200	1100100280	18820	18800	18820	18800	5
270	20240909	150100	1100006220	18820	18820	18820	18820	0
271	20240909	150000	1100006220	18820	18820	18820	18820	1
272	20240909	145900	1099987400	18820	18820	18820	18820	3
273	20240909	145800	1099930940	18800	18820	18820	18800	5
274	20240909	145700	1099836900	18820	18820	18820	18820	0
275	20240909	145600	1099836900	18820	18820	18820	18820	40
276	20240909	145500	1099084100	18820	18820	18820	18820	20
277	20240909	145400	1098707700	18790	18800	18820	18790	269
278	20240909	145300	1093651870	18800	18800	18800	18800	47
279	20240909	145200	1092768270	18800	18800	18800	18800	30
280	20240909	145100	1092204270	18820	18820	18820	18820	2
281	20240909	145000	1092166630	18820	18820	18820	18820	2
282	20240909	144900	1092128990	18800	18800	18800	18800	19
283	20240909	144800	1091771790	18820	18810	18820	18810	67
284	20240909	144700	1090510870	18810	18820	18830	18800	121
285	20240909	144600	1088235630	18820	18830	18830	18800	230
286	20240909	144500	1083911410	18830	18830	18830	18830	47
287	20240909	144400	1083026400	18820	18820	18820	18820	21
288	20240909	144300	1082631180	18820	18810	18830	18810	40
289	20240909	144200	1081878380	18810	18830	18830	18810	127
290	20240909	144100	1079489450	18820	18820	18820	18820	0
291	20240909	144000	1079489450	18820	18820	18820	18820	68
292	20240909	143900	1078209690	18830	18860	18860	18830	49
293	20240909	143800	1077286950	18860	18860	18870	18860	143
294	20240909	143700	1074589470	18850	18850	18850	18850	88
295	20240909	143600	1072930670	18850	18850	18850	18850	2
296	20240909	143500	1072892970	18850	18850	18850	18850	2
297	20240909	143400	1072855270	18850	18850	18850	18850	0
298	20240909	143300	1072855270	18850	18850	18850	18850	1
299	20240909	143200	1072836420	18850	18830	18850	18830	37
300	20240909	143100	1072139670	18850	18850	18850	18850	2
301	20240909	143000	1072101970	18850	18850	18850	18850	0
302	20240909	142900	1072101970	18850	18840	18850	18840	39
303	20240909	142800	1071367200	18860	18860	18860	18860	2
304	20240909	142700	1071329480	18830	18860	18860	18830	72
305	20240909	142600	1069973660	18860	18860	18860	18860	0
306	20240909	142500	1069973660	18860	18830	18860	18830	37
307	20240909	142400	1069276890	18860	18850	18860	18850	141
308	20240909	142300	1066618630	18850	18850	18850	18850	2
309	20240909	142200	1066580930	18850	18850	18850	18850	0
310	20240909	142100	1066580930	18850	18850	18850	18850	2
311	20240909	142000	1066543230	18850	18850	18850	18850	1
312	20240909	141900	1066524380	18850	18850	18850	18850	2
313	20240909	141800	1066486680	18820	18820	18820	18820	0
314	20240909	141700	1066486680	18820	18850	18850	18820	32
315	20240909	141600	1065884380	18850	18850	18850	18850	6
316	20240909	141500	1065771280	18850	18850	18850	18850	2
317	20240909	141400	1065733580	18850	18850	18850	18850	0
318	20240909	141300	1065733580	18850	18850	18850	18850	22
319	20240909	141200	1065318880	18840	18820	18840	18820	278
320	20240909	141100	1060081850	18810	18800	18810	18800	25
321	20240909	141000	1059611820	18800	18800	18800	18800	0
322	20240909	140900	1059611820	18800	18800	18800	18800	2
323	20240909	140800	1059574220	18800	18800	18800	18800	2
324	20240909	140700	1059536620	18760	18800	18800	18760	37
325	20240909	140600	1058842460	18800	18760	18800	18760	71
326	20240909	140500	1057509300	18790	18800	18800	18790	241
327	20240909	140400	1052980890	18790	18810	18810	18790	6
328	20240909	140300	1052868110	18810	18810	18810	18810	12
329	20240909	140200	1052642390	18790	18790	18790	18790	24
330	20240909	140100	1052191430	18810	18810	18810	18810	2
331	20240909	140000	1052153810	18810	18810	18810	18810	52
332	20240909	135900	1051175690	18800	18800	18800	18800	4
333	20240909	135800	1051100490	18820	18820	18820	18820	0
334	20240909	135700	1051100490	18820	18820	18820	18820	2
335	20240909	135600	1051062850	18820	18820	18820	18820	2
336	20240909	135500	1051025210	18820	18820	18820	18820	1
337	20240909	135400	1051006390	18790	18790	18790	18790	271
338	20240909	135300	1045914300	18790	18790	18790	18790	2
339	20240909	135200	1045876720	18790	18790	18790	18790	6
340	20240909	135100	1045763980	18820	18820	18820	18820	0
341	20240909	135000	1045763980	18820	18820	18820	18820	2
342	20240909	134900	1045726340	18830	18790	18830	18790	2
343	20240909	134800	1045688720	18780	18790	18790	18780	152
344	20240909	134700	1042834140	18800	18800	18800	18800	0
345	20240909	134600	1042834140	18800	18770	18800	18770	12
346	20240909	134500	1042608840	18810	18810	18810	18810	1
347	20240909	134400	1042590030	18810	18810	18810	18810	2
348	20240909	134300	1042552410	18780	18780	18780	18780	100
349	20240909	134200	1040674410	18780	18780	18780	18740	341
350	20240909	134100	1034271650	18820	18820	18820	18820	1
351	20240909	134000	1034252830	18820	18820	18820	18820	2
352	20240909	133900	1034215190	18820	18820	18820	18820	0
353	20240909	133800	1034215190	18820	18790	18820	18790	215
354	20240909	133700	1030175280	18790	18830	18830	18790	215
355	20240909	133600	1026135350	18790	18790	18830	18790	280
356	20240909	133500	1020874110	18830	18830	18830	18830	0
357	20240909	133400	1020874110	18830	18830	18830	18830	2
358	20240909	133300	1020836450	18830	18830	18830	18830	2
359	20240909	133200	1020798790	18830	18830	18830	18830	1
360	20240909	133100	1020779960	18810	18810	18810	18810	0
361	20240909	133000	1020779960	18810	18810	18810	18810	302
362	20240909	132900	1015099340	18810	18780	18810	18770	752
363	20240909	132800	1000982870	18780	18810	18810	18780	2
364	20240909	132700	1000945280	18780	18780	18780	18780	3
365	20240909	132600	1000888940	18780	18810	18810	18780	42
366	20240909	132500	1000099970	18810	18790	18810	18780	5
367	20240909	132400	1000005990	18800	18830	18830	18800	212
368	20240909	132300	996018270	18830	18830	18830	18830	0
369	20240909	132200	996018270	18830	18830	18830	18830	2
370	20240909	132100	995980610	18830	18830	18830	18830	2
371	20240909	132000	995942950	18830	18830	18830	18830	2
372	20240909	131900	995905290	18810	18830	18830	18810	9
373	20240909	131800	995735940	18830	18830	18830	18830	1
374	20240909	131700	995717110	18830	18830	18830	18830	2
375	20240909	131600	995679450	18830	18830	18830	18830	2
376	20240909	131500	995641790	18810	18810	18810	18810	36
377	20240909	131400	994964630	18830	18810	18830	18810	11
378	20240909	131300	994757700	18840	18840	18840	18840	2
379	20240909	131200	994720020	18840	18840	18840	18840	1
380	20240909	131100	994701180	18840	18840	18840	18840	28
381	20240909	131000	994173660	18850	18850	18850	18850	1
382	20240909	130900	994154810	18850	18850	18850	18850	29
383	20240909	130800	993608160	18850	18850	18850	18850	0
384	20240909	130700	993608160	18850	18800	18850	18800	1394
385	20240909	130600	967377170	18750	18750	18750	18750	8
386	20240909	130500	967227170	18760	18760	18760	18760	2
387	20240909	130400	967189650	18760	18760	18760	18760	0
388	20240909	130300	967189650	18760	18760	18760	18760	2
389	20240909	130200	967152130	18740	18740	18740	18740	2
390	20240909	130100	967114650	18750	18750	18750	18750	0
391	20240909	130000	967114650	18750	18750	18750	18750	91
392	20240909	125900	965408400	18750	18750	18750	18750	0
393	20240909	125800	965408400	18750	18750	18750	18750	0
394	20240909	125700	965408400	18750	18760	18760	18750	197
395	20240909	125600	961713780	18760	18760	18760	18760	0
396	20240909	125500	961713780	18760	18760	18760	18760	0
397	20240909	125400	961713780	18760	18760	18760	18760	0
398	20240909	125300	961713780	18760	18760	18760	18760	0
399	20240909	125200	961713780	18760	18760	18760	18760	0
400	20240909	125100	961713780	18760	18760	18760	18760	4
401	20240909	125000	961638740	18780	18780	18780	18780	0
402	20240909	124900	961638740	18780	18780	18780	18780	0
403	20240909	124800	961638740	18780	18780	18780	18780	55
404	20240909	124700	960605840	18780	18770	18780	18770	157
405	20240909	124600	957657780	18770	18770	18770	18770	0
406	20240909	124500	957657780	18770	18770	18770	18770	0
407	20240909	124400	957657780	18770	18770	18770	18770	5
408	20240909	124300	957563930	18770	18770	18770	18770	0
409	20240909	124200	957563930	18770	18770	18770	18770	0
410	20240909	124100	957563930	18770	18760	18770	18760	112
411	20240909	124000	955462740	18760	18760	18760	18760	0
412	20240909	123900	955462740	18760	18770	18770	18760	401
413	20240909	123800	947936120	18780	18780	18780	18780	0
414	20240909	123700	947936120	18780	18780	18780	18780	0
415	20240909	123600	947936120	18780	18780	18780	18780	0
416	20240909	123500	947936120	18780	18780	18780	18780	88
417	20240909	123400	946283480	18800	18800	18800	18800	1
418	20240909	123300	946264680	18810	18810	18810	18810	0
419	20240909	123200	946264680	18810	18810	18810	18810	0
420	20240909	123100	946264680	18810	18810	18810	18810	0
421	20240909	123000	946264680	18810	18810	18810	18810	0
422	20240909	122900	946264680	18810	18810	18810	18810	0
423	20240909	122800	946264680	18810	18810	18810	18810	22
424	20240909	122700	945850860	18810	18820	18820	18810	91
425	20240909	122600	944138980	18840	18840	18840	18840	0
426	20240909	122500	944138980	18840	18840	18840	18840	0
427	20240909	122400	944138980	18840	18840	18840	18840	0
428	20240909	122300	944138980	18840	18840	18840	18840	34
429	20240909	122200	943498420	18850	18850	18850	18850	2
430	20240909	122100	943460720	18860	18860	18860	18860	0
431	20240909	122000	943460720	18860	18860	18860	18860	0
432	20240909	121900	943460720	18860	18860	18860	18860	0
433	20240909	121800	943460720	18860	18860	18860	18860	0
434	20240909	121700	943460720	18860	18800	18860	18800	295
435	20240909	121600	937911440	18810	18810	18810	18810	0
436	20240909	121500	937911440	18810	18810	18810	18810	0
437	20240909	121400	937911440	18810	18810	18810	18810	20
438	20240909	121300	937535240	18810	18860	18860	18810	197
439	20240909	121200	933823320	18860	18780	18860	18780	456
440	20240909	121100	925254170	18780	18770	18780	18770	435
441	20240909	121000	917088220	18760	18760	18760	18760	0
442	20240909	120900	917088220	18760	18760	18760	18760	0
443	20240909	120800	917088220	18760	18760	18760	18760	0
444	20240909	120700	917088220	18760	18760	18760	18760	132
445	20240909	120600	914611900	18760	18760	18760	18760	5
446	20240909	120500	914518100	18750	18750	18750	18750	0
447	20240909	120400	914518100	18750	18750	18750	18750	1
448	20240909	120300	914499350	18750	18750	18750	18750	0
449	20240909	120200	914499350	18750	18730	18750	18730	454
450	20240909	120100	905988470	18710	18710	18710	18710	2
451	20240909	120000	905951050	18680	18710	18710	18680	533
452	20240909	115900	895988800	18750	18750	18750	18750	10
453	20240909	115800	895801300	18750	18750	18750	18750	0
454	20240909	115700	895801300	18750	18730	18750	18730	126
455	20240909	115600	893441260	18730	18720	18730	18720	240
456	20240909	115500	888947740	18720	18720	18720	18720	0
457	20240909	115400	888947740	18720	18720	18720	18720	0
458	20240909	115300	888947740	18720	18720	18720	18720	0
459	20240909	115200	888947740	18720	18720	18720	18710	116
460	20240909	115100	886776440	18730	18730	18730	18730	0
461	20240909	115000	886776440	18730	18730	18730	18730	0
462	20240909	114900	886776440	18730	18730	18730	18730	0
463	20240909	114800	886776440	18730	18730	18730	18730	0
464	20240909	114700	886776440	18730	18690	18730	18690	116
465	20240909	114600	884605940	18690	18700	18700	18690	485
466	20240909	114500	875538610	18710	18750	18750	18710	401
467	20240909	114400	868035840	18750	18750	18750	18750	0
468	20240909	114300	868035840	18750	18750	18750	18750	3
469	20240909	114200	867979590	18790	18740	18790	18740	197
470	20240909	114100	864284970	18710	18710	18710	18710	12
471	20240909	114000	864060450	18750	18750	18750	18750	0
472	20240909	113900	864060450	18750	18750	18750	18750	0
473	20240909	113800	864060450	18750	18750	18750	18750	0
474	20240909	113700	864060450	18750	18730	18790	18710	384
475	20240909	113600	856861690	18720	18720	18720	18720	0
476	20240909	113500	856861690	18720	18750	18750	18720	44
477	20240909	113400	856037930	18750	18750	18750	18750	0
478	20240909	113300	856037930	18750	18750	18750	18750	12
479	20240909	113200	855812930	18740	18710	18740	18710	118
480	20240909	113100	853602030	18710	18710	18710	18710	9
481	20240909	113000	853433640	18710	18740	18740	18710	35
482	20240909	112900	852777770	18750	18760	18760	18750	525
483	20240909	112800	842933610	18790	18790	18790	18790	0
484	20240909	112700	842933610	18790	18770	18850	18770	249
485	20240909	112600	838251680	18760	18800	18800	18760	299
486	20240909	112500	832633830	18810	18810	18810	18810	105
487	20240909	112400	830658780	18810	18810	18810	18780	39
488	20240909	112300	829925620	18810	18820	18820	18810	429
489	20240909	112200	821854000	18850	18790	18860	18780	775
490	20240909	112100	807266470	18790	18790	18790	18790	25
491	20240909	112000	806796720	18790	18790	18790	18790	5
492	20240909	111900	806702770	18790	18790	18790	18790	0
493	20240909	111800	806702770	18790	18780	18790	18780	35
494	20240909	111700	806045420	18780	18780	18780	18780	1
495	20240909	111600	806026640	18770	18760	18770	18760	32
496	20240909	111500	805426010	18760	18760	18760	18760	0
497	20240909	111400	805426010	18760	18720	18760	18720	2960
498	20240909	111300	749930160	18720	18720	18720	18720	69
499	20240909	111200	748638480	18720	18680	18720	18660	296
500	20240909	111100	743107470	18670	18670	18680	18670	287
501	20240909	111000	737748450	18630	18630	18630	18630	0
502	20240909	110900	737748450	18630	18630	18630	18630	0
503	20240909	110800	737748450	18630	18670	18670	18630	56
504	20240909	110700	736704530	18670	18670	18670	18670	7
505	20240909	110600	736573840	18670	18650	18670	18650	67
506	20240909	110500	735323570	18650	18650	18650	18650	2
507	20240909	110400	735286270	18650	18650	18650	18650	43
508	20240909	110300	734484320	18650	18650	18650	18650	10
509	20240909	110200	734297820	18650	18650	18650	18650	0
510	20240909	110100	734297820	18650	18650	18650	18650	1
511	20240909	110000	734279170	18650	18650	18650	18650	38
512	20240909	105900	733570470	18650	18650	18650	18650	1
513	20240909	105800	733551820	18580	18580	18580	18580	253
514	20240909	105700	728851080	18580	18580	18580	18580	3
515	20240909	105600	728795340	18550	18550	18550	18550	84
516	20240909	105500	727237140	18570	18590	18590	18570	53
517	20240909	105400	726252100	18600	18600	18600	18600	0
518	20240909	105300	726252100	18600	18600	18600	18600	93
519	20240909	105200	724522300	18600	18600	18600	18600	1
520	20240909	105100	724503700	18630	18630	18630	18630	297
521	20240909	105000	718970590	18630	18630	18630	18630	223
522	20240909	104900	714816100	18630	18630	18630	18630	260
523	20240909	104800	709972300	18620	18620	18620	18620	0
524	20240909	104700	709972300	18620	18620	18620	18620	2
525	20240909	104600	709935060	18620	18620	18620	18620	250
526	20240909	104500	705280060	18580	18580	18580	18580	287
527	20240909	104400	699947600	18580	18550	18580	18550	354
528	20240909	104300	693380510	18550	18550	18550	18550	1
529	20240909	104200	693361960	18540	18540	18540	18540	256
530	20240909	104100	688615720	18530	18530	18530	18530	0
531	20240909	104000	688615720	18530	18530	18530	18530	4
532	20240909	103900	688541600	18540	18560	18560	18540	808
533	20240909	103800	673551080	18580	18580	18580	18580	216
534	20240909	103700	669537800	18560	18560	18560	18560	256
535	20240909	103600	664786440	18550	18600	18600	18550	75
536	20240909	103500	663392670	18610	18610	18610	18610	0
537	20240909	103400	663392670	18610	18670	18670	18610	1206
538	20240909	103300	640923340	18660	18660	18660	18660	0
539	20240909	103200	640923340	18660	18660	18660	18660	500
540	20240909	103100	631593340	18660	18660	18660	18660	5
541	20240909	103000	631500040	18630	18630	18630	18630	0
542	20240909	102900	631500040	18630	18630	18630	18630	0
543	20240909	102800	631500040	18630	18660	18660	18630	2
544	20240909	102700	631462750	18660	18660	18670	18660	8
545	20240909	102600	631313420	18670	18610	18670	18610	1338
546	20240909	102500	606370330	18620	18610	18620	18610	25
547	20240909	102400	605904910	18610	18610	18610	18610	28
548	20240909	102300	605383830	18590	18590	18590	18590	88
549	20240909	102200	603747910	18540	18540	18540	18540	0
550	20240909	102100	603747910	18540	18540	18540	18540	0
551	20240909	102000	603747910	18540	18540	18540	18540	300
552	20240909	101900	598185910	18460	18560	18560	18460	497
553	20240909	101800	588971200	18600	18600	18600	18600	0
554	20240909	101700	588971200	18600	18600	18600	18600	10
555	20240909	101600	588785200	18600	18570	18600	18570	780
556	20240909	101500	574300570	18570	18600	18600	18570	541
557	20240909	101400	564238270	18600	18600	18600	18600	0
558	20240909	101300	564238270	18600	18540	18600	18540	313
559	20240909	101200	558435190	18520	18520	18520	18520	215
560	20240909	101100	554453390	18510	18510	18510	18510	217
561	20240909	101000	550436720	18520	18570	18570	18520	263
562	20240909	100900	545555160	18480	18480	18480	18440	1067
563	20240909	100800	525846630	18500	18500	18500	18500	101
564	20240909	100700	523978130	18480	18480	18480	18480	0
565	20240909	100600	523978130	18480	18530	18530	18480	284
566	20240909	100500	518719010	18570	18490	18570	18490	5
567	20240909	100400	518626240	18490	18490	18490	18490	31
568	20240909	100300	518053050	18450	18450	18450	18450	28
569	20240909	100200	517536450	18490	18490	18490	18490	50
570	20240909	100100	516611950	18490	18450	18490	18450	22
571	20240909	100000	516205610	18440	18440	18440	18440	0
572	20240909	095900	516205610	18440	18440	18440	18440	0
573	20240909	095800	516205610	18440	18420	18440	18420	390
574	20240909	095700	509021770	18420	18450	18450	18420	727
575	20240909	095600	495610440	18460	18460	18460	18460	0
576	20240909	095500	495610440	18460	18460	18460	18460	85
577	20240909	095400	494041340	18460	18460	18460	18460	22
578	20240909	095300	493635220	18460	18430	18460	18430	408
579	20240909	095200	486112100	18410	18410	18410	18410	0
580	20240909	095100	486112100	18410	18410	18410	18410	47
581	20240909	095000	485246830	18410	18450	18450	18410	109
582	20240909	094900	483239730	18460	18460	18480	18460	379
583	20240909	094800	476242790	18460	18460	18460	18450	1032
584	20240909	094700	457194520	18450	18450	18450	18450	173
585	20240909	094600	454002670	18440	18400	18440	18400	178
586	20240909	094500	450724070	18400	18440	18440	18400	24
587	20240909	094400	450282410	18410	18410	18410	18410	1
588	20240909	094300	450264000	18420	18440	18440	18410	188
589	20240909	094200	446802040	18410	18590	18590	18410	1481
590	20240909	094100	419441900	18590	18450	18630	18450	255
591	20240909	094000	414706460	18450	18430	18450	18430	782
592	20240909	093900	400279980	18430	18400	18430	18400	81
593	20240909	093800	398787450	18390	18380	18390	18380	192
594	20240909	093700	395256580	18370	18380	18420	18370	776
595	20240909	093600	380980990	18420	18410	18420	18410	551
596	20240909	093500	370835200	18370	18380	18440	18370	1727
597	20240909	093400	339059710	18380	18440	18440	18380	240
598	20240909	093300	334641680	18470	18410	18480	18410	472
599	20240909	093200	325950400	18410	18480	18480	18410	706
600	20240909	093100	312929180	18490	18520	18520	18480	786
601	20240909	093000	298389030	18520	18600	18610	18520	358
602	20240909	092900	291740320	18600	18600	18600	18600	0
603	20240909	092800	291740320	18600	18590	18600	18580	70
604	20240909	092700	290439370	18580	18600	18600	18580	521
605	20240909	092600	280756810	18610	18600	18610	18600	160
606	20240909	092500	277780610	18570	18580	18580	18570	348
607	20240909	092400	271317550	18580	18560	18630	18520	1128
608	20240909	092300	250363300	18550	18530	18560	18530	583
609	20240909	092200	239558970	18510	18520	18530	18480	464
610	20240909	092100	230968530	18520	18520	18520	18520	65
611	20240909	092000	229764730	18650	18650	18650	18650	1
612	20240909	091900	229746080	18430	18600	18660	18430	382
613	20240909	091800	222670790	18590	18590	18590	18590	54
614	20240909	091700	221666930	18560	18560	18560	18560	4
615	20240909	091600	221592690	18560	18480	18560	18480	460
616	20240909	091500	213065960	18480	18530	18530	18480	57
617	20240909	091400	212011740	18480	18480	18480	18480	16
618	20240909	091300	211716060	18480	18480	18480	18480	115
619	20240909	091200	209590860	18480	18550	18550	18480	104
620	20240909	091100	207661800	18480	18470	18480	18470	97
621	20240909	091000	205869300	18460	18580	18580	18460	460
622	20240909	090900	197374130	18430	18590	18590	18430	408
623	20240909	090800	189846460	18600	18600	18600	18600	7
624	20240909	090700	189716260	18430	18390	18430	18390	585
625	20240909	090600	178953130	18390	18390	18390	18390	1
626	20240909	090500	178934740	18290	18390	18390	18290	1069
627	20240909	090400	159351600	18390	18300	18390	18300	111
628	20240909	090300	157319040	18290	18250	18290	18200	783
629	20240909	090200	143025690	18250	18390	18390	18250	4516
630	20240909	090100	60164230	18400	18410	18420	18390	1153
631	20240909	090000	38940460	18420	18490	18490	18400	2103