KissMeData/403550/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	212100	191369940	18960	18960	18960	18960	143
3	20240903	212000	191369940	18960	18960	18960	18960	0
4	20240903	211900	191369940	18960	18960	18960	18960	0
5	20240903	211800	191369940	18960	18960	18960	18960	0
6	20240903	211700	191369940	18960	18960	18960	18960	0
7	20240903	211600	191369940	18960	18960	18960	18960	0
8	20240903	211500	191369940	18960	18960	18960	18960	0
9	20240903	211400	191369940	18960	18960	18960	18960	0
10	20240903	211300	191369940	18960	18960	18960	18960	0
11	20240903	211200	191369940	18960	18960	18960	18960	0
12	20240903	211100	191369940	18960	18960	18960	18960	0
13	20240903	211000	191369940	18960	18960	18960	18960	0
14	20240903	210900	191369940	18960	18960	18960	18960	0
15	20240903	210800	191369940	18960	18960	18960	18960	0
16	20240903	210700	191369940	18960	18960	18960	18960	0
17	20240903	210600	191369940	18960	18960	18960	18960	0
18	20240903	210500	191369940	18960	18960	18960	18960	0
19	20240903	210400	191369940	18960	18960	18960	18960	0
20	20240903	210300	191369940	18960	18960	18960	18960	0
21	20240903	210200	191369940	18960	18960	18960	18960	0
22	20240903	210100	191369940	18960	18960	18960	18960	0
23	20240903	210000	191369940	18960	18960	18960	18960	0
24	20240903	205900	191369940	18960	18960	18960	18960	0
25	20240903	205800	191369940	18960	18960	18960	18960	0
26	20240903	205700	191369940	18960	18960	18960	18960	0
27	20240903	205600	191369940	18960	18960	18960	18960	0
28	20240903	205500	191369940	18960	18960	18960	18960	0
29	20240903	205400	191369940	18960	18960	18960	18960	0
30	20240903	205300	191369940	18960	18960	18960	18960	0
31	20240903	205200	191369940	18960	18960	18960	18960	0
32	20240903	205100	191369940	18960	18960	18960	18960	143
33	20240903	205000	191369940	18960	18960	18960	18960	0
34	20240903	204900	191369940	18960	18960	18960	18960	0
35	20240903	204800	191369940	18960	18960	18960	18960	0
36	20240903	204700	191369940	18960	18960	18960	18960	0
37	20240903	204600	191369940	18960	18960	18960	18960	0
38	20240903	204500	191369940	18960	18960	18960	18960	0
39	20240903	204400	191369940	18960	18960	18960	18960	0
40	20240903	204300	191369940	18960	18960	18960	18960	0
41	20240903	204200	191369940	18960	18960	18960	18960	0
42	20240903	204100	191369940	18960	18960	18960	18960	0
43	20240903	204000	191369940	18960	18960	18960	18960	0
44	20240903	203900	191369940	18960	18960	18960	18960	0
45	20240903	203800	191369940	18960	18960	18960	18960	0
46	20240903	203700	191369940	18960	18960	18960	18960	0
47	20240903	203600	191369940	18960	18960	18960	18960	0
48	20240903	203500	191369940	18960	18960	18960	18960	0
49	20240903	203400	191369940	18960	18960	18960	18960	0
50	20240903	203300	191369940	18960	18960	18960	18960	0
51	20240903	203200	191369940	18960	18960	18960	18960	0
52	20240903	203100	191369940	18960	18960	18960	18960	0
53	20240903	203000	191369940	18960	18960	18960	18960	0
54	20240903	202900	191369940	18960	18960	18960	18960	0
55	20240903	202800	191369940	18960	18960	18960	18960	0
56	20240903	202700	191369940	18960	18960	18960	18960	0
57	20240903	202600	191369940	18960	18960	18960	18960	0
58	20240903	202500	191369940	18960	18960	18960	18960	0
59	20240903	202400	191369940	18960	18960	18960	18960	0
60	20240903	202300	191369940	18960	18960	18960	18960	0
61	20240903	202200	191369940	18960	18960	18960	18960	0
62	20240903	202100	191369940	18960	18960	18960	18960	143
63	20240903	202000	191369940	18960	18960	18960	18960	0
64	20240903	201900	191369940	18960	18960	18960	18960	0
65	20240903	201800	191369940	18960	18960	18960	18960	0
66	20240903	201700	191369940	18960	18960	18960	18960	0
67	20240903	201600	191369940	18960	18960	18960	18960	0
68	20240903	201500	191369940	18960	18960	18960	18960	0
69	20240903	201400	191369940	18960	18960	18960	18960	0
70	20240903	201300	191369940	18960	18960	18960	18960	0
71	20240903	201200	191369940	18960	18960	18960	18960	0
72	20240903	201100	191369940	18960	18960	18960	18960	0
73	20240903	201000	191369940	18960	18960	18960	18960	0
74	20240903	200900	191369940	18960	18960	18960	18960	0
75	20240903	200800	191369940	18960	18960	18960	18960	0
76	20240903	200700	191369940	18960	18960	18960	18960	0
77	20240903	200600	191369940	18960	18960	18960	18960	0
78	20240903	200500	191369940	18960	18960	18960	18960	0
79	20240903	200400	191369940	18960	18960	18960	18960	0
80	20240903	200300	191369940	18960	18960	18960	18960	0
81	20240903	200200	191369940	18960	18960	18960	18960	0
82	20240903	200100	191369940	18960	18960	18960	18960	0
83	20240903	200000	191369940	18960	18960	18960	18960	0
84	20240903	195900	191369940	18960	18960	18960	18960	0
85	20240903	195800	191369940	18960	18960	18960	18960	0
86	20240903	195700	191369940	18960	18960	18960	18960	0
87	20240903	195600	191369940	18960	18960	18960	18960	0
88	20240903	195500	191369940	18960	18960	18960	18960	0
89	20240903	195400	191369940	18960	18960	18960	18960	0
90	20240903	195300	191369940	18960	18960	18960	18960	0
91	20240903	195200	191369940	18960	18960	18960	18960	0
92	20240903	195100	191369940	18960	18960	18960	18960	143
93	20240903	195000	191369940	18960	18960	18960	18960	0
94	20240903	194900	191369940	18960	18960	18960	18960	0
95	20240903	194800	191369940	18960	18960	18960	18960	0
96	20240903	194700	191369940	18960	18960	18960	18960	0
97	20240903	194600	191369940	18960	18960	18960	18960	0
98	20240903	194500	191369940	18960	18960	18960	18960	0
99	20240903	194400	191369940	18960	18960	18960	18960	0
100	20240903	194300	191369940	18960	18960	18960	18960	0
101	20240903	194200	191369940	18960	18960	18960	18960	0
102	20240903	194100	191369940	18960	18960	18960	18960	0
103	20240903	194000	191369940	18960	18960	18960	18960	0
104	20240903	193900	191369940	18960	18960	18960	18960	0
105	20240903	193800	191369940	18960	18960	18960	18960	0
106	20240903	193700	191369940	18960	18960	18960	18960	0
107	20240903	193600	191369940	18960	18960	18960	18960	0
108	20240903	193500	191369940	18960	18960	18960	18960	0
109	20240903	193400	191369940	18960	18960	18960	18960	0
110	20240903	193300	191369940	18960	18960	18960	18960	0
111	20240903	193200	191369940	18960	18960	18960	18960	0
112	20240903	193100	191369940	18960	18960	18960	18960	0
113	20240903	193000	191369940	18960	18960	18960	18960	0
114	20240903	192900	191369940	18960	18960	18960	18960	0
115	20240903	192800	191369940	18960	18960	18960	18960	0
116	20240903	192700	191369940	18960	18960	18960	18960	0
117	20240903	192600	191369940	18960	18960	18960	18960	0
118	20240903	192500	191369940	18960	18960	18960	18960	0
119	20240903	192400	191369940	18960	18960	18960	18960	0
120	20240903	192300	191369940	18960	18960	18960	18960	0
121	20240903	192200	191369940	18960	18960	18960	18960	0
122	20240903	192100	191369940	18960	18960	18960	18960	143
123	20240903	192000	191369940	18960	18960	18960	18960	0
124	20240903	191900	191369940	18960	18960	18960	18960	0
125	20240903	191800	191369940	18960	18960	18960	18960	0
126	20240903	191700	191369940	18960	18960	18960	18960	0
127	20240903	191600	191369940	18960	18960	18960	18960	0
128	20240903	191500	191369940	18960	18960	18960	18960	0
129	20240903	191400	191369940	18960	18960	18960	18960	0
130	20240903	191300	191369940	18960	18960	18960	18960	0
131	20240903	191200	191369940	18960	18960	18960	18960	0
132	20240903	191100	191369940	18960	18960	18960	18960	0
133	20240903	191000	191369940	18960	18960	18960	18960	0
134	20240903	190900	191369940	18960	18960	18960	18960	0
135	20240903	190800	191369940	18960	18960	18960	18960	0
136	20240903	190700	191369940	18960	18960	18960	18960	0
137	20240903	190600	191369940	18960	18960	18960	18960	0
138	20240903	190500	191369940	18960	18960	18960	18960	0
139	20240903	190400	191369940	18960	18960	18960	18960	0
140	20240903	190300	191369940	18960	18960	18960	18960	0
141	20240903	190200	191369940	18960	18960	18960	18960	0
142	20240903	190100	191369940	18960	18960	18960	18960	0
143	20240903	190000	191369940	18960	18960	18960	18960	0
144	20240903	185900	191369940	18960	18960	18960	18960	0
145	20240903	185800	191369940	18960	18960	18960	18960	0
146	20240903	185700	191369940	18960	18960	18960	18960	0
147	20240903	185600	191369940	18960	18960	18960	18960	0
148	20240903	185500	191369940	18960	18960	18960	18960	0
149	20240903	185400	191369940	18960	18960	18960	18960	0
150	20240903	185300	191369940	18960	18960	18960	18960	0
151	20240903	185200	191369940	18960	18960	18960	18960	0
152	20240903	185100	191369940	18960	18960	18960	18960	143
153	20240903	185000	191369940	18960	18960	18960	18960	0
154	20240903	184900	191369940	18960	18960	18960	18960	0
155	20240903	184800	191369940	18960	18960	18960	18960	0
156	20240903	184700	191369940	18960	18960	18960	18960	0
157	20240903	184600	191369940	18960	18960	18960	18960	0
158	20240903	184500	191369940	18960	18960	18960	18960	0
159	20240903	184400	191369940	18960	18960	18960	18960	0
160	20240903	184300	191369940	18960	18960	18960	18960	0
161	20240903	184200	191369940	18960	18960	18960	18960	0
162	20240903	184100	191369940	18960	18960	18960	18960	0
163	20240903	184000	191369940	18960	18960	18960	18960	0
164	20240903	183900	191369940	18960	18960	18960	18960	0
165	20240903	183800	191369940	18960	18960	18960	18960	0
166	20240903	183700	191369940	18960	18960	18960	18960	0
167	20240903	183600	191369940	18960	18960	18960	18960	0
168	20240903	183500	191369940	18960	18960	18960	18960	0
169	20240903	183400	191369940	18960	18960	18960	18960	0
170	20240903	183300	191369940	18960	18960	18960	18960	0
171	20240903	183200	191369940	18960	18960	18960	18960	0
172	20240903	183100	191369940	18960	18960	18960	18960	0
173	20240903	183000	191369940	18960	18960	18960	18960	0
174	20240903	182900	191369940	18960	18960	18960	18960	0
175	20240903	182800	191369940	18960	18960	18960	18960	0
176	20240903	182700	191369940	18960	18960	18960	18960	0
177	20240903	182600	191369940	18960	18960	18960	18960	0
178	20240903	182500	191369940	18960	18960	18960	18960	0
179	20240903	182400	191369940	18960	18960	18960	18960	0
180	20240903	182300	191369940	18960	18960	18960	18960	0
181	20240903	182200	191369940	18960	18960	18960	18960	0
182	20240903	182100	191369940	18960	18960	18960	18960	143
183	20240903	182000	191369940	18960	18960	18960	18960	0
184	20240903	181900	191369940	18960	18960	18960	18960	0
185	20240903	181800	191369940	18960	18960	18960	18960	0
186	20240903	181700	191369940	18960	18960	18960	18960	0
187	20240903	181600	191369940	18960	18960	18960	18960	0
188	20240903	181500	191369940	18960	18960	18960	18960	0
189	20240903	181400	191369940	18960	18960	18960	18960	0
190	20240903	181300	191369940	18960	18960	18960	18960	0
191	20240903	181200	191369940	18960	18960	18960	18960	0
192	20240903	181100	191369940	18960	18960	18960	18960	0
193	20240903	181000	191369940	18960	18960	18960	18960	0
194	20240903	180900	191369940	18960	18960	18960	18960	0
195	20240903	180800	191369940	18960	18960	18960	18960	0
196	20240903	180700	191369940	18960	18960	18960	18960	0
197	20240903	180600	191369940	18960	18960	18960	18960	0
198	20240903	180500	191369940	18960	18960	18960	18960	0
199	20240903	180400	191369940	18960	18960	18960	18960	0
200	20240903	180300	191369940	18960	18960	18960	18960	0
201	20240903	180200	191369940	18960	18960	18960	18960	0
202	20240903	180100	191369940	18960	18960	18960	18960	0
203	20240903	180000	191369940	18960	18960	18960	18960	0
204	20240903	175900	191369940	18960	18960	18960	18960	0
205	20240903	175800	191369940	18960	18960	18960	18960	0
206	20240903	175700	191369940	18960	18960	18960	18960	0
207	20240903	175600	191369940	18960	18960	18960	18960	0
208	20240903	175500	191369940	18960	18960	18960	18960	0
209	20240903	175400	191369940	18960	18960	18960	18960	0
210	20240903	175300	191369940	18960	18960	18960	18960	0
211	20240903	175200	191369940	18960	18960	18960	18960	0
212	20240903	175100	191369940	18960	18960	18960	18960	143
213	20240903	175000	191369940	18960	18960	18960	18960	0
214	20240903	174900	191369940	18960	18960	18960	18960	0
215	20240903	174800	191369940	18960	18960	18960	18960	0
216	20240903	174700	191369940	18960	18960	18960	18960	0
217	20240903	174600	191369940	18960	18960	18960	18960	0
218	20240903	174500	191369940	18960	18960	18960	18960	0
219	20240903	174400	191369940	18960	18960	18960	18960	0
220	20240903	174300	191369940	18960	18960	18960	18960	0
221	20240903	174200	191369940	18960	18960	18960	18960	0
222	20240903	174100	191369940	18960	18960	18960	18960	0
223	20240903	174000	191369940	18960	18960	18960	18960	0
224	20240903	173900	191369940	18960	18960	18960	18960	0
225	20240903	173800	191369940	18960	18960	18960	18960	0
226	20240903	173700	191369940	18960	18960	18960	18960	0
227	20240903	173600	191369940	18960	18960	18960	18960	0
228	20240903	173500	191369940	18960	18960	18960	18960	0
229	20240903	173400	191369940	18960	18960	18960	18960	0
230	20240903	173300	191369940	18960	18960	18960	18960	0
231	20240903	173200	191369940	18960	18960	18960	18960	0
232	20240903	173100	191369940	18960	18960	18960	18960	0
233	20240903	173000	191369940	18960	18960	18960	18960	0
234	20240903	172900	191369940	18960	18960	18960	18960	0
235	20240903	172800	191369940	18960	18960	18960	18960	0
236	20240903	172700	191369940	18960	18960	18960	18960	0
237	20240903	172600	191369940	18960	18960	18960	18960	0
238	20240903	172500	191369940	18960	18960	18960	18960	0
239	20240903	172400	191369940	18960	18960	18960	18960	0
240	20240903	172300	191369940	18960	18960	18960	18960	0
241	20240903	172200	191369940	18960	18960	18960	18960	0
242	20240903	172100	191369940	18960	18960	18960	18960	143
243	20240903	172000	191369940	18960	18960	18960	18960	0
244	20240903	171900	191369940	18960	18960	18960	18960	0
245	20240903	171800	191369940	18960	18960	18960	18960	0
246	20240903	171700	191369940	18960	18960	18960	18960	0
247	20240903	171600	191369940	18960	18960	18960	18960	0
248	20240903	171500	191369940	18960	18960	18960	18960	0
249	20240903	171400	191369940	18960	18960	18960	18960	0
250	20240903	171300	191369940	18960	18960	18960	18960	0
251	20240903	171200	191369940	18960	18960	18960	18960	0
252	20240903	171100	191369940	18960	18960	18960	18960	0
253	20240903	171000	191369940	18960	18960	18960	18960	0
254	20240903	170900	191369940	18960	18960	18960	18960	0
255	20240903	170800	191369940	18960	18960	18960	18960	0
256	20240903	170700	191369940	18960	18960	18960	18960	0
257	20240903	170600	191369940	18960	18960	18960	18960	0
258	20240903	170500	191369940	18960	18960	18960	18960	0
259	20240903	170400	191369940	18960	18960	18960	18960	0
260	20240903	170300	191369940	18960	18960	18960	18960	0
261	20240903	170200	191369940	18960	18960	18960	18960	0
262	20240903	170100	191369940	18960	18960	18960	18960	0
263	20240903	170000	191369940	18960	18960	18960	18960	0
264	20240903	165900	191369940	18960	18960	18960	18960	0
265	20240903	165800	191369940	18960	18960	18960	18960	0
266	20240903	165700	191369940	18960	18960	18960	18960	0
267	20240903	165600	191369940	18960	18960	18960	18960	0
268	20240903	165500	191369940	18960	18960	18960	18960	0
269	20240903	165400	191369940	18960	18960	18960	18960	0
270	20240903	165300	191369940	18960	18960	18960	18960	0
271	20240903	165200	191369940	18960	18960	18960	18960	0
272	20240903	165100	191369940	18960	18960	18960	18960	143
273	20240903	165000	191369940	18960	18960	18960	18960	0
274	20240903	164900	191369940	18960	18960	18960	18960	0
275	20240903	164800	191369940	18960	18960	18960	18960	0
276	20240903	164700	191369940	18960	18960	18960	18960	0
277	20240903	164600	191369940	18960	18960	18960	18960	0
278	20240903	164500	191369940	18960	18960	18960	18960	0
279	20240903	164400	191369940	18960	18960	18960	18960	0
280	20240903	164300	191369940	18960	18960	18960	18960	0
281	20240903	164200	191369940	18960	18960	18960	18960	0
282	20240903	164100	191369940	18960	18960	18960	18960	0
283	20240903	164000	191369940	18960	18960	18960	18960	0
284	20240903	163900	191369940	18960	18960	18960	18960	0
285	20240903	163800	191369940	18960	18960	18960	18960	0
286	20240903	163700	191369940	18960	18960	18960	18960	0
287	20240903	163600	191369940	18960	18960	18960	18960	0
288	20240903	163500	191369940	18960	18960	18960	18960	0
289	20240903	163400	191369940	18960	18960	18960	18960	0
290	20240903	163300	191369940	18960	18960	18960	18960	0
291	20240903	163200	191369940	18960	18960	18960	18960	0
292	20240903	163100	191369940	18960	18960	18960	18960	0
293	20240903	163000	191369940	18960	18960	18960	18960	0
294	20240903	162900	191369940	18960	18960	18960	18960	0
295	20240903	162800	191369940	18960	18960	18960	18960	0
296	20240903	162700	191369940	18960	18960	18960	18960	0
297	20240903	162600	191369940	18960	18960	18960	18960	0
298	20240903	162500	191369940	18960	18960	18960	18960	0
299	20240903	162400	191369940	18960	18960	18960	18960	0
300	20240903	162300	191369940	18960	18960	18960	18960	0
301	20240903	162200	191369940	18960	18960	18960	18960	0
302	20240903	162100	191369940	18960	18960	18960	18960	143
303	20240903	162000	191369940	18960	18960	18960	18960	0
304	20240903	161900	191369940	18960	18960	18960	18960	0
305	20240903	161800	191369940	18960	18960	18960	18960	0
306	20240903	161700	191369940	18960	18960	18960	18960	0
307	20240903	161600	191369940	18960	18960	18960	18960	0
308	20240903	161500	191369940	18960	18960	18960	18960	0
309	20240903	161400	191369940	18960	18960	18960	18960	0
310	20240903	161300	191369940	18960	18960	18960	18960	0
311	20240903	161200	191369940	18960	18960	18960	18960	0
312	20240903	161100	191369940	18960	18960	18960	18960	0
313	20240903	161000	191369940	18960	18960	18960	18960	0
314	20240903	160900	191369940	18960	18960	18960	18960	0
315	20240903	160800	191369940	18960	18960	18960	18960	0
316	20240903	160700	191369940	18960	18960	18960	18960	0
317	20240903	160600	191369940	18960	18960	18960	18960	0
318	20240903	160500	191369940	18960	18960	18960	18960	0
319	20240903	160400	191369940	18960	18960	18960	18960	0
320	20240903	160300	191369940	18960	18960	18960	18960	0
321	20240903	160200	191369940	18960	18960	18960	18960	0
322	20240903	160100	191369940	18960	18960	18960	18960	0
323	20240903	160000	191369940	18960	18960	18960	18960	0
324	20240903	155900	191369940	18960	18960	18960	18960	0
325	20240903	155800	191369940	18960	18960	18960	18960	0
326	20240903	155700	191369940	18960	18960	18960	18960	0
327	20240903	155600	191369940	18960	18960	18960	18960	0
328	20240903	155500	191369940	18960	18960	18960	18960	0
329	20240903	155400	191369940	18960	18960	18960	18960	0
330	20240903	155300	191369940	18960	18960	18960	18960	0
331	20240903	155200	191369940	18960	18960	18960	18960	0
332	20240903	155100	191369940	18960	18960	18960	18960	143
333	20240903	155000	191369940	18960	18960	18960	18960	0
334	20240903	154900	191369940	18960	18960	18960	18960	0
335	20240903	154800	191369940	18960	18960	18960	18960	0
336	20240903	154700	191369940	18960	18960	18960	18960	0
337	20240903	154600	191369940	18960	18960	18960	18960	0
338	20240903	154500	191369940	18960	18960	18960	18960	0
339	20240903	154400	191369940	18960	18960	18960	18960	0
340	20240903	154300	191369940	18960	18960	18960	18960	0
341	20240903	154200	191369940	18960	18960	18960	18960	0
342	20240903	154100	191369940	18960	18960	18960	18960	0
343	20240903	154000	191369940	18960	18960	18960	18960	0
344	20240903	153900	191369940	18960	18960	18960	18960	0
345	20240903	153800	191369940	18960	18960	18960	18960	0
346	20240903	153700	191369940	18960	18960	18960	18960	0
347	20240903	153600	191369940	18960	18960	18960	18960	0
348	20240903	153500	191369940	18960	18960	18960	18960	0
349	20240903	153400	191369940	18960	18960	18960	18960	0
350	20240903	153300	191369940	18960	18960	18960	18960	0
351	20240903	153200	191369940	18960	18960	18960	18960	0
352	20240903	153100	191369940	18960	18960	18960	18960	0
353	20240903	153000	191369940	18960	18960	18960	18960	143
354	20240903	152900	188658660	19030	19030	19030	19030	0
355	20240903	152800	188658660	19030	19030	19030	19030	0
356	20240903	152700	188658660	19030	19030	19030	19030	0
357	20240903	152600	188658660	19030	19030	19030	19030	0
358	20240903	152500	188658660	19030	19030	19030	19030	0
359	20240903	152400	188658660	19030	19030	19030	19030	0
360	20240903	152300	188658660	19030	19030	19030	19030	0
361	20240903	152200	188658660	19030	19030	19030	19030	0
362	20240903	152100	188658660	19030	19030	19030	19030	0
363	20240903	152000	188658660	19030	19030	19030	19030	0
364	20240903	151900	188658660	19030	19030	19030	19010	111
365	20240903	151800	186546710	19030	19030	19030	19030	8
366	20240903	151700	186394470	19150	19150	19150	19150	0
367	20240903	151600	186394470	19150	19150	19150	19150	0
368	20240903	151500	186394470	19150	19150	19150	19150	0
369	20240903	151400	186394470	19150	19150	19150	19150	0
370	20240903	151300	186394470	19150	19150	19150	19150	0
371	20240903	151200	186394470	19150	19150	19150	19150	0
372	20240903	151100	186394470	19150	19020	19150	19020	500
373	20240903	151000	176827050	18980	18990	18990	18980	8
374	20240903	150900	176675200	19020	19020	19020	19020	0
375	20240903	150800	176675200	19020	19020	19020	19020	0
376	20240903	150700	176675200	19020	19020	19020	19020	0
377	20240903	150600	176675200	19020	19020	19020	19020	0
378	20240903	150500	176675200	19020	19010	19020	19010	69
379	20240903	150400	175363440	19020	19020	19020	19020	0
380	20240903	150300	175363440	19020	19020	19020	19020	9
381	20240903	150200	175192260	19020	19020	19020	19020	0
382	20240903	150100	175192260	19020	19020	19020	19020	0
383	20240903	150000	175192260	19020	19020	19020	19020	0
384	20240903	145900	175192260	19020	19020	19020	19020	0
385	20240903	145800	175192260	19020	19020	19020	19020	0
386	20240903	145700	175192260	19020	19020	19020	19020	0
387	20240903	145600	175192260	19020	19030	19030	19020	82
388	20240903	145500	173632470	19050	19050	19050	19050	0
389	20240903	145400	173632470	19050	19050	19050	19050	0
390	20240903	145300	173632470	19050	19050	19050	19050	0
391	20240903	145200	173632470	19050	19050	19050	19050	0
392	20240903	145100	173632470	19050	19050	19050	19050	0
393	20240903	145000	173632470	19050	19050	19050	19050	90
394	20240903	144900	171917970	19020	19020	19020	19020	0
395	20240903	144800	171917970	19020	19020	19020	19020	10
396	20240903	144700	171727770	19100	19100	19100	19100	0
397	20240903	144600	171727770	19100	19100	19100	19100	0
398	20240903	144500	171727770	19100	19100	19100	19100	0
399	20240903	144400	171727770	19100	19100	19100	19100	0
400	20240903	144300	171727770	19100	19100	19100	19100	0
401	20240903	144200	171727770	19100	19100	19100	19100	0
402	20240903	144100	171727770	19100	19100	19100	19100	0
403	20240903	144000	171727770	19100	19100	19100	19100	0
404	20240903	143900	171727770	19100	19100	19100	19100	0
405	20240903	143800	171727770	19100	19100	19100	19100	0
406	20240903	143700	171727770	19100	19100	19100	19100	0
407	20240903	143600	171727770	19100	19100	19100	19100	0
408	20240903	143500	171727770	19100	19100	19100	19100	0
409	20240903	143400	171727770	19100	19100	19100	19100	0
410	20240903	143300	171727770	19100	19100	19100	19100	0
411	20240903	143200	171727770	19100	19100	19100	19100	0
412	20240903	143100	171727770	19100	19100	19100	19100	0
413	20240903	143000	171727770	19100	19100	19100	19100	0
414	20240903	142900	171727770	19100	19100	19100	19100	0
415	20240903	142800	171727770	19100	19100	19100	19100	0
416	20240903	142700	171727770	19100	19100	19100	19100	1
417	20240903	142600	171708670	18990	18990	18990	18990	0
418	20240903	142500	171708670	18990	18990	18990	18990	0
419	20240903	142400	171708670	18990	18990	18990	18990	0
420	20240903	142300	171708670	18990	18990	18990	18990	0
421	20240903	142200	171708670	18990	18990	18990	18990	0
422	20240903	142100	171708670	18990	18990	18990	18990	0
423	20240903	142000	171708670	18990	18990	18990	18990	0
424	20240903	141900	171708670	18990	18990	18990	18990	0
425	20240903	141800	171708670	18990	19100	19100	18990	56
426	20240903	141700	170639510	19140	19140	19140	19140	0
427	20240903	141600	170639510	19140	19140	19140	19140	0
428	20240903	141500	170639510	19140	19140	19140	19140	0
429	20240903	141400	170639510	19140	19140	19140	19140	0
430	20240903	141300	170639510	19140	19140	19140	19140	0
431	20240903	141200	170639510	19140	19000	19140	19000	14
432	20240903	141100	170371690	18990	19130	19160	18980	568
433	20240903	141000	159505900	18970	18970	18970	18970	0
434	20240903	140900	159505900	18970	19010	19160	18970	792
435	20240903	140800	144436950	19030	19030	19030	19030	0
436	20240903	140700	144436950	19030	19030	19030	19030	0
437	20240903	140600	144436950	19030	19030	19030	19030	0
438	20240903	140500	144436950	19030	19030	19030	19030	0
439	20240903	140400	144436950	19030	19030	19030	19030	0
440	20240903	140300	144436950	19030	19030	19030	19030	0
441	20240903	140200	144436950	19030	19030	19030	19030	0
442	20240903	140100	144436950	19030	19030	19030	19030	0
443	20240903	140000	144436950	19030	19030	19030	19030	0
444	20240903	135900	144436950	19030	19030	19030	19030	0
445	20240903	135800	144436950	19030	19030	19030	19030	0
446	20240903	135700	144436950	19030	19030	19030	19030	0
447	20240903	135600	144436950	19030	19030	19030	19030	0
448	20240903	135500	144436950	19030	19030	19030	19030	0
449	20240903	135400	144436950	19030	19030	19030	19030	0
450	20240903	135300	144436950	19030	19030	19030	19030	0
451	20240903	135200	144436950	19030	19030	19030	19030	0
452	20240903	135100	144436950	19030	19030	19030	19030	0
453	20240903	135000	144436950	19030	19030	19030	19030	0
454	20240903	134900	144436950	19030	19030	19030	19030	0
455	20240903	134800	144436950	19030	19030	19030	19030	0
456	20240903	134700	144436950	19030	19030	19030	19030	0
457	20240903	134600	144436950	19030	19030	19030	19030	0
458	20240903	134500	144436950	19030	19030	19030	19030	0
459	20240903	134400	144436950	19030	19030	19030	19030	0
460	20240903	134300	144436950	19030	19030	19030	19030	0
461	20240903	134200	144436950	19030	19030	19030	19030	0
462	20240903	134100	144436950	19030	19030	19030	19030	0
463	20240903	134000	144436950	19030	19030	19030	19030	0
464	20240903	133900	144436950	19030	19030	19030	19030	0
465	20240903	133800	144436950	19030	19030	19030	19030	1
466	20240903	133700	144417920	19030	19030	19030	19030	0
467	20240903	133600	144417920	19030	19030	19030	19030	0
468	20240903	133500	144417920	19030	19030	19030	19030	0
469	20240903	133400	144417920	19030	19030	19030	19030	0
470	20240903	133300	144417920	19030	19030	19030	19030	0
471	20240903	133200	144417920	19030	19030	19030	19030	0
472	20240903	133100	144417920	19030	19030	19030	19030	0
473	20240903	133000	144417920	19030	19030	19030	19030	0
474	20240903	132900	144417920	19030	19030	19030	19030	0
475	20240903	132800	144417920	19030	19030	19030	19030	0
476	20240903	132700	144417920	19030	19030	19030	19030	0
477	20240903	132600	144417920	19030	19030	19030	19030	0
478	20240903	132500	144417920	19030	19030	19030	19030	0
479	20240903	132400	144417920	19030	19030	19030	19030	0
480	20240903	132300	144417920	19030	19030	19030	19030	0
481	20240903	132200	144417920	19030	19030	19030	19030	0
482	20240903	132100	144417920	19030	19030	19030	19030	0
483	20240903	132000	144417920	19030	19030	19030	19030	0
484	20240903	131900	144417920	19030	19030	19030	19030	0
485	20240903	131800	144417920	19030	19030	19030	19030	0
486	20240903	131700	144417920	19030	19030	19030	19030	0
487	20240903	131600	144417920	19030	19030	19030	19030	0
488	20240903	131500	144417920	19030	19030	19030	19030	0
489	20240903	131400	144417920	19030	19030	19030	19030	0
490	20240903	131300	144417920	19030	19030	19030	19030	0
491	20240903	131200	144417920	19030	19030	19030	19030	0
492	20240903	131100	144417920	19030	19030	19030	19030	0
493	20240903	131000	144417920	19030	19030	19030	19030	0
494	20240903	130900	144417920	19030	19030	19030	19030	9
495	20240903	130800	144246650	19030	19030	19030	19030	0
496	20240903	130700	144246650	19030	19030	19030	19030	15
497	20240903	130600	143961200	19030	19030	19030	19010	77
498	20240903	130500	142496670	19040	19040	19040	19040	0
499	20240903	130400	142496670	19040	19040	19040	19040	0
500	20240903	130300	142496670	19040	19040	19040	19040	0
501	20240903	130200	142496670	19040	19040	19040	19040	0
502	20240903	130100	142496670	19040	19040	19040	19040	0
503	20240903	130000	142496670	19040	19040	19040	19040	0
504	20240903	125900	142496670	19040	19040	19040	19040	0
505	20240903	125800	142496670	19040	19040	19040	19040	0
506	20240903	125700	142496670	19040	19040	19040	19040	0
507	20240903	125600	142496670	19040	19040	19040	19040	0
508	20240903	125500	142496670	19040	19040	19040	19040	0
509	20240903	125400	142496670	19040	19040	19040	19040	0
510	20240903	125300	142496670	19040	19040	19040	19040	0
511	20240903	125200	142496670	19040	19040	19040	19040	0
512	20240903	125100	142496670	19040	19040	19040	19040	0
513	20240903	125000	142496670	19040	19040	19040	19040	0
514	20240903	124900	142496670	19040	19040	19040	19040	0
515	20240903	124800	142496670	19040	19040	19040	19040	0
516	20240903	124700	142496670	19040	19040	19040	19040	0
517	20240903	124600	142496670	19040	19040	19040	19040	0
518	20240903	124500	142496670	19040	19040	19040	19040	0
519	20240903	124400	142496670	19040	19040	19040	19040	0
520	20240903	124300	142496670	19040	19040	19040	19040	0
521	20240903	124200	142496670	19040	19040	19040	19040	0
522	20240903	124100	142496670	19040	19040	19040	19040	0
523	20240903	124000	142496670	19040	19040	19040	19040	0
524	20240903	123900	142496670	19040	19040	19040	19040	0
525	20240903	123800	142496670	19040	19040	19040	19040	0
526	20240903	123700	142496670	19040	19040	19040	19040	0
527	20240903	123600	142496670	19040	19040	19040	19040	0
528	20240903	123500	142496670	19040	19040	19040	19040	0
529	20240903	123400	142496670	19040	19040	19040	19040	0
530	20240903	123300	142496670	19040	19040	19040	19040	1
531	20240903	123200	142477630	19170	19170	19170	19170	0
532	20240903	123100	142477630	19170	19170	19170	19170	0
533	20240903	123000	142477630	19170	19170	19170	19170	0
534	20240903	122900	142477630	19170	19170	19170	19170	0
535	20240903	122800	142477630	19170	19170	19170	19170	5
536	20240903	122700	142381780	19300	19300	19300	19300	0
537	20240903	122600	142381780	19300	19170	19300	19170	1000
538	20240903	122500	123152320	19200	19200	19200	19200	0
539	20240903	122400	123152320	19200	19200	19200	19200	0
540	20240903	122300	123152320	19200	19200	19200	19200	0
541	20240903	122200	123152320	19200	19200	19200	19200	0
542	20240903	122100	123152320	19200	19200	19200	19200	0
543	20240903	122000	123152320	19200	19200	19200	19200	0
544	20240903	121900	123152320	19200	19040	19200	19040	1500
545	20240903	121800	94363250	19040	18970	19200	18960	1039
546	20240903	121700	74522820	18990	18990	18990	18990	8
547	20240903	121600	74370900	19000	19000	19000	19000	0
548	20240903	121500	74370900	19000	19000	19000	19000	0
549	20240903	121400	74370900	19000	19000	19000	19000	0
550	20240903	121300	74370900	19000	19000	19000	19000	0
551	20240903	121200	74370900	19000	19000	19000	19000	0
552	20240903	121100	74370900	19000	19000	19000	19000	0
553	20240903	121000	74370900	19000	19000	19000	19000	0
554	20240903	120900	74370900	19000	19000	19000	19000	0
555	20240903	120800	74370900	19000	19000	19000	19000	0
556	20240903	120700	74370900	19000	19000	19000	19000	1
557	20240903	120600	74351900	19000	19000	19000	19000	0
558	20240903	120500	74351900	19000	19000	19000	19000	0
559	20240903	120400	74351900	19000	19000	19000	19000	0
560	20240903	120300	74351900	19000	19000	19000	19000	0
561	20240903	120200	74351900	19000	19000	19000	19000	0
562	20240903	120100	74351900	19000	19000	19000	19000	0
563	20240903	120000	74351900	19000	19000	19000	19000	1
564	20240903	115900	74332900	19000	19000	19000	19000	1
565	20240903	115800	74313900	19000	19000	19000	19000	0
566	20240903	115700	74313900	19000	19000	19000	19000	0
567	20240903	115600	74313900	19000	19000	19000	19000	0
568	20240903	115500	74313900	19000	19000	19000	19000	0
569	20240903	115400	74313900	19000	19000	19000	19000	0
570	20240903	115300	74313900	19000	19000	19000	19000	0
571	20240903	115200	74313900	19000	19000	19000	19000	0
572	20240903	115100	74313900	19000	19000	19000	19000	0
573	20240903	115000	74313900	19000	19000	19000	19000	0
574	20240903	114900	74313900	19000	19000	19000	19000	0
575	20240903	114800	74313900	19000	19000	19000	19000	0
576	20240903	114700	74313900	19000	19000	19000	19000	0
577	20240903	114600	74313900	19000	19000	19000	19000	0
578	20240903	114500	74313900	19000	19000	19000	19000	0
579	20240903	114400	74313900	19000	19000	19000	19000	0
580	20240903	114300	74313900	19000	19000	19000	19000	0
581	20240903	114200	74313900	19000	19000	19000	19000	0
582	20240903	114100	74313900	19000	19000	19000	19000	0
583	20240903	114000	74313900	19000	19000	19000	19000	0
584	20240903	113900	74313900	19000	19000	19000	19000	1
585	20240903	113800	74294900	19000	19000	19000	19000	0
586	20240903	113700	74294900	19000	19000	19000	19000	0
587	20240903	113600	74294900	19000	19000	19000	19000	0
588	20240903	113500	74294900	19000	19000	19000	19000	0
589	20240903	113400	74294900	19000	19010	19010	19000	35
590	20240903	113300	73629880	19000	19000	19000	19000	0
591	20240903	113200	73629880	19000	19000	19000	19000	0
592	20240903	113100	73629880	19000	19000	19000	19000	0
593	20240903	113000	73629880	19000	19000	19000	19000	0
594	20240903	112900	73629880	19000	19000	19000	19000	0
595	20240903	112800	73629880	19000	19000	19000	19000	0
596	20240903	112700	73629880	19000	19000	19000	19000	0
597	20240903	112600	73629880	19000	19000	19000	19000	0
598	20240903	112500	73629880	19000	19000	19000	19000	0
599	20240903	112400	73629880	19000	19000	19000	19000	0
600	20240903	112300	73629880	19000	19000	19000	19000	0
601	20240903	112200	73629880	19000	19000	19000	19000	22
602	20240903	112100	73211880	19000	19000	19000	19000	0
603	20240903	112000	73211880	19000	19000	19000	19000	0
604	20240903	111900	73211880	19000	19000	19000	19000	0
605	20240903	111800	73211880	19000	19000	19000	19000	5
606	20240903	111700	73116880	19000	19000	19000	19000	0
607	20240903	111600	73116880	19000	19000	19000	19000	0
608	20240903	111500	73116880	19000	19000	19000	19000	0
609	20240903	111400	73116880	19000	19000	19000	19000	3
610	20240903	111300	73059880	19050	19050	19050	19050	0
611	20240903	111200	73059880	19050	19050	19050	19050	0
612	20240903	111100	73059880	19050	19050	19050	19050	0
613	20240903	111000	73059880	19050	19050	19050	19050	0
614	20240903	110900	73059880	19050	19050	19050	19050	0
615	20240903	110800	73059880	19050	19050	19050	19050	0
616	20240903	110700	73059880	19050	19050	19050	19050	0
617	20240903	110600	73059880	19050	19050	19050	19050	0
618	20240903	110500	73059880	19050	19050	19050	19050	0
619	20240903	110400	73059880	19050	19050	19050	19050	0
620	20240903	110300	73059880	19050	19050	19050	19050	0
621	20240903	110200	73059880	19050	19050	19050	19050	0
622	20240903	110100	73059880	19050	19050	19050	19050	0
623	20240903	110000	73059880	19050	19050	19050	19050	0
624	20240903	105900	73059880	19050	19050	19050	19050	0
625	20240903	105800	73059880	19050	19050	19050	19050	0
626	20240903	105700	73059880	19050	19050	19050	19050	0
627	20240903	105600	73059880	19050	19050	19050	19050	0
628	20240903	105500	73059880	19050	19050	19050	19050	0
629	20240903	105400	73059880	19050	19050	19050	19050	0
630	20240903	105300	73059880	19050	19050	19050	19050	0
631	20240903	105200	73059880	19050	19050	19050	19050	0
632	20240903	105100	73059880	19050	19050	19050	19050	0
633	20240903	105000	73059880	19050	19050	19050	19050	0
634	20240903	104900	73059880	19050	19050	19050	19050	0
635	20240903	104800	73059880	19050	19050	19050	19050	0
636	20240903	104700	73059880	19050	19050	19050	19050	0
637	20240903	104600	73059880	19050	19050	19050	19050	0
638	20240903	104500	73059880	19050	19050	19050	19050	0
639	20240903	104400	73059880	19050	19050	19050	19050	0
640	20240903	104300	73059880	19050	19050	19050	19050	0
641	20240903	104200	73059880	19050	19050	19050	19050	0
642	20240903	104100	73059880	19050	19050	19050	19050	0
643	20240903	104000	73059880	19050	19050	19050	19050	0
644	20240903	103900	73059880	19050	19050	19050	19050	0
645	20240903	103800	73059880	19050	19050	19050	19050	0
646	20240903	103700	73059880	19050	19050	19050	19050	0
647	20240903	103600	73059880	19050	19050	19050	19050	0
648	20240903	103500	73059880	19050	19050	19050	19050	0
649	20240903	103400	73059880	19050	19050	19050	19050	0
650	20240903	103300	73059880	19050	19050	19050	19050	0
651	20240903	103200	73059880	19050	19050	19050	19050	0
652	20240903	103100	73059880	19050	19050	19050	19050	0
653	20240903	103000	73059880	19050	19050	19050	19050	0
654	20240903	102900	73059880	19050	19050	19050	19050	0
655	20240903	102800	73059880	19050	19050	19050	19050	0
656	20240903	102700	73059880	19050	19050	19050	19050	0
657	20240903	102600	73059880	19050	19050	19050	19050	0
658	20240903	102500	73059880	19050	19050	19050	19050	0
659	20240903	102400	73059880	19050	19050	19050	19050	0
660	20240903	102300	73059880	19050	19050	19050	19050	0
661	20240903	102200	73059880	19050	19050	19050	19050	0
662	20240903	102100	73059880	19050	19050	19050	19050	0
663	20240903	102000	73059880	19050	19050	19050	19050	0
664	20240903	101900	73059880	19050	19050	19050	19050	0
665	20240903	101800	73059880	19050	19050	19050	19050	0
666	20240903	101700	73059880	19050	19050	19050	19050	0
667	20240903	101600	73059880	19050	19050	19050	19050	1
668	20240903	101500	73040830	19150	19150	19150	19150	0
669	20240903	101400	73040830	19150	19150	19150	19150	0
670	20240903	101300	73040830	19150	19150	19150	19150	0
671	20240903	101200	73040830	19150	19150	19150	19150	0
672	20240903	101100	73040830	19150	19150	19150	19150	0
673	20240903	101000	73040830	19150	19150	19150	19150	0
674	20240903	100900	73040830	19150	19150	19150	19150	0
675	20240903	100800	73040830	19150	19150	19150	19150	0
676	20240903	100700	73040830	19150	19150	19150	19150	0
677	20240903	100600	73040830	19150	19150	19150	19150	0
678	20240903	100500	73040830	19150	19150	19150	19150	0
679	20240903	100400	73040830	19150	19150	19150	19150	0
680	20240903	100300	73040830	19150	19150	19150	19150	0
681	20240903	100200	73040830	19150	19150	19150	19150	0
682	20240903	100100	73040830	19150	19150	19150	19150	0
683	20240903	100000	73040830	19150	19150	19150	19150	0
684	20240903	095900	73040830	19150	19150	19150	19150	0
685	20240903	095800	73040830	19150	19150	19150	19150	0
686	20240903	095700	73040830	19150	19110	19150	19110	500
687	20240903	095600	63469050	18930	18930	18930	18930	0
688	20240903	095500	63469050	18930	19080	19120	18930	522
689	20240903	095400	53500980	18930	18930	18930	18930	0
690	20240903	095300	53500980	18930	18930	18930	18930	0
691	20240903	095200	53500980	18930	18930	18930	18930	0
692	20240903	095100	53500980	18930	18930	18930	18930	0
693	20240903	095000	53500980	18930	18930	18930	18930	0
694	20240903	094900	53500980	18930	19030	19030	18920	228
695	20240903	094800	49181180	19130	19130	19130	19130	0
696	20240903	094700	49181180	19130	19130	19130	19130	0
697	20240903	094600	49181180	19130	19130	19130	19130	0
698	20240903	094500	49181180	19130	19130	19130	19130	0
699	20240903	094400	49181180	19130	19130	19130	19130	0
700	20240903	094300	49181180	19130	19130	19130	19130	0
701	20240903	094200	49181180	19130	19130	19130	19130	0
702	20240903	094100	49181180	19130	19130	19130	19130	0
703	20240903	094000	49181180	19130	19130	19130	19130	0
704	20240903	093900	49181180	19130	19130	19130	19130	0
705	20240903	093800	49181180	19130	19130	19130	19130	0
706	20240903	093700	49181180	19130	19130	19130	19130	0
707	20240903	093600	49181180	19130	19130	19130	19130	0
708	20240903	093500	49181180	19130	19130	19130	19130	0
709	20240903	093400	49181180	19130	19140	19140	19130	3
710	20240903	093300	49123770	19140	19140	19140	19140	0
711	20240903	093200	49123770	19140	19140	19140	19140	3
712	20240903	093100	49066350	19170	19170	19170	19170	0
713	20240903	093000	49066350	19170	19170	19170	19170	0
714	20240903	092900	49066350	19170	19170	19170	19170	0
715	20240903	092800	49066350	19170	19170	19170	19170	0
716	20240903	092700	49066350	19170	19170	19170	19170	0
717	20240903	092600	49066350	19170	19170	19170	19170	0
718	20240903	092500	49066350	19170	19170	19170	19170	0
719	20240903	092400	49066350	19170	19170	19170	19170	0
720	20240903	092300	49066350	19170	19170	19170	19170	0
721	20240903	092200	49066350	19170	19170	19170	19170	0
722	20240903	092100	49066350	19170	19170	19170	19170	0
723	20240903	092000	49066350	19170	19170	19170	19170	0
724	20240903	091900	49066350	19170	19170	19170	19170	0
725	20240903	091800	49066350	19170	19170	19170	19170	125
726	20240903	091700	46670100	19170	19150	19170	18990	1436
727	20240903	091600	19169100	18990	18990	18990	18990	0
728	20240903	091500	19169100	18990	18990	18990	18990	0
729	20240903	091400	19169100	18990	18990	18990	18990	0
730	20240903	091300	19169100	18990	18990	18990	18990	0
731	20240903	091200	19169100	18990	18990	18990	18990	0
732	20240903	091100	19169100	18990	19000	19000	18990	7
733	20240903	091000	19036160	19000	19000	19000	19000	0
734	20240903	090900	19036160	19000	19000	19000	19000	1
735	20240903	090800	19017160	19000	19000	19000	19000	0
736	20240903	090700	19017160	19000	19000	19000	19000	0
737	20240903	090600	19017160	19000	19000	19000	19000	0
738	20240903	090500	19017160	19000	19080	19080	19000	1000
739	20240903	090400	0	19030	19030	19030	19030	0
740	20240903	090300	0	19030	19030	19030	19030	0
741	20240903	090200	0	19030	19030	19030	19030	0
742	20240903	090100	0	19030	19030	19030	19030	0
743	20240903	090000	0	19030	19030	19030	19030	0