KissMeData/001940/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	183500	204540180	18610	18610	18610	18610	166
3	20240910	183400	204540180	18610	18610	18610	18610	0
4	20240910	183300	204540180	18610	18610	18610	18610	0
5	20240910	183200	204540180	18610	18610	18610	18610	0
6	20240910	183100	204540180	18610	18610	18610	18610	0
7	20240910	183000	204540180	18610	18610	18610	18610	0
8	20240910	182900	204540180	18610	18610	18610	18610	0
9	20240910	182800	204540180	18610	18610	18610	18610	0
10	20240910	182700	204540180	18610	18610	18610	18610	0
11	20240910	182600	204540180	18610	18610	18610	18610	0
12	20240910	182500	204540180	18610	18610	18610	18610	0
13	20240910	182400	204540180	18610	18610	18610	18610	0
14	20240910	182300	204540180	18610	18610	18610	18610	0
15	20240910	182200	204540180	18610	18610	18610	18610	0
16	20240910	182100	204540180	18610	18610	18610	18610	0
17	20240910	182000	204540180	18610	18610	18610	18610	0
18	20240910	181900	204540180	18610	18610	18610	18610	0
19	20240910	181800	204540180	18610	18610	18610	18610	0
20	20240910	181700	204540180	18610	18610	18610	18610	0
21	20240910	181600	204540180	18610	18610	18610	18610	0
22	20240910	181500	204540180	18610	18610	18610	18610	0
23	20240910	181400	204540180	18610	18610	18610	18610	0
24	20240910	181300	204540180	18610	18610	18610	18610	0
25	20240910	181200	204540180	18610	18610	18610	18610	0
26	20240910	181100	204540180	18610	18610	18610	18610	0
27	20240910	181000	204540180	18610	18610	18610	18610	0
28	20240910	180900	204540180	18610	18610	18610	18610	0
29	20240910	180800	204540180	18610	18610	18610	18610	0
30	20240910	180700	204540180	18610	18610	18610	18610	0
31	20240910	180600	204540180	18610	18610	18610	18610	0
32	20240910	180500	204540180	18610	18610	18610	18610	166
33	20240910	180400	204540180	18610	18610	18610	18610	0
34	20240910	180300	204540180	18610	18610	18610	18610	0
35	20240910	180200	204540180	18610	18610	18610	18610	0
36	20240910	180100	204540180	18610	18610	18610	18610	0
37	20240910	180000	204540180	18610	18610	18610	18610	0
38	20240910	175900	204540180	18610	18610	18610	18610	0
39	20240910	175800	204540180	18610	18610	18610	18610	0
40	20240910	175700	204540180	18610	18610	18610	18610	0
41	20240910	175600	204540180	18610	18610	18610	18610	0
42	20240910	175500	204540180	18610	18610	18610	18610	0
43	20240910	175400	204540180	18610	18610	18610	18610	0
44	20240910	175300	204540180	18610	18610	18610	18610	0
45	20240910	175200	204540180	18610	18610	18610	18610	0
46	20240910	175100	204540180	18610	18610	18610	18610	0
47	20240910	175000	204540180	18610	18610	18610	18610	0
48	20240910	174900	204540180	18610	18610	18610	18610	0
49	20240910	174800	204540180	18610	18610	18610	18610	0
50	20240910	174700	204540180	18610	18610	18610	18610	0
51	20240910	174600	204540180	18610	18610	18610	18610	0
52	20240910	174500	204540180	18610	18610	18610	18610	0
53	20240910	174400	204540180	18610	18610	18610	18610	0
54	20240910	174300	204540180	18610	18610	18610	18610	0
55	20240910	174200	204540180	18610	18610	18610	18610	0
56	20240910	174100	204540180	18610	18610	18610	18610	0
57	20240910	174000	204540180	18610	18610	18610	18610	0
58	20240910	173900	204540180	18610	18610	18610	18610	0
59	20240910	173800	204540180	18610	18610	18610	18610	0
60	20240910	173700	204540180	18610	18610	18610	18610	0
61	20240910	173600	204540180	18610	18610	18610	18610	0
62	20240910	173500	204540180	18610	18610	18610	18610	166
63	20240910	173400	204540180	18610	18610	18610	18610	0
64	20240910	173300	204540180	18610	18610	18610	18610	0
65	20240910	173200	204540180	18610	18610	18610	18610	0
66	20240910	173100	204540180	18610	18610	18610	18610	0
67	20240910	173000	204540180	18610	18610	18610	18610	0
68	20240910	172900	204540180	18610	18610	18610	18610	0
69	20240910	172800	204540180	18610	18610	18610	18610	0
70	20240910	172700	204540180	18610	18610	18610	18610	0
71	20240910	172600	204540180	18610	18610	18610	18610	0
72	20240910	172500	204540180	18610	18610	18610	18610	0
73	20240910	172400	204540180	18610	18610	18610	18610	0
74	20240910	172300	204540180	18610	18610	18610	18610	0
75	20240910	172200	204540180	18610	18610	18610	18610	0
76	20240910	172100	204540180	18610	18610	18610	18610	0
77	20240910	172000	204540180	18610	18610	18610	18610	0
78	20240910	171900	204540180	18610	18610	18610	18610	0
79	20240910	171800	204540180	18610	18610	18610	18610	0
80	20240910	171700	204540180	18610	18610	18610	18610	0
81	20240910	171600	204540180	18610	18610	18610	18610	0
82	20240910	171500	204540180	18610	18610	18610	18610	0
83	20240910	171400	204540180	18610	18610	18610	18610	0
84	20240910	171300	204540180	18610	18610	18610	18610	0
85	20240910	171200	204540180	18610	18610	18610	18610	0
86	20240910	171100	204540180	18610	18610	18610	18610	0
87	20240910	171000	204540180	18610	18610	18610	18610	0
88	20240910	170900	204540180	18610	18610	18610	18610	0
89	20240910	170800	204540180	18610	18610	18610	18610	0
90	20240910	170700	204540180	18610	18610	18610	18610	0
91	20240910	170600	204540180	18610	18610	18610	18610	0
92	20240910	170500	204540180	18610	18610	18610	18610	166
93	20240910	170400	204540180	18610	18610	18610	18610	0
94	20240910	170300	204540180	18610	18610	18610	18610	0
95	20240910	170200	204540180	18610	18610	18610	18610	0
96	20240910	170100	204540180	18610	18610	18610	18610	0
97	20240910	170000	204540180	18610	18610	18610	18610	0
98	20240910	165900	204540180	18610	18610	18610	18610	0
99	20240910	165800	204540180	18610	18610	18610	18610	0
100	20240910	165700	204540180	18610	18610	18610	18610	0
101	20240910	165600	204540180	18610	18610	18610	18610	0
102	20240910	165500	204540180	18610	18610	18610	18610	0
103	20240910	165400	204540180	18610	18610	18610	18610	0
104	20240910	165300	204540180	18610	18610	18610	18610	0
105	20240910	165200	204540180	18610	18610	18610	18610	0
106	20240910	165100	204540180	18610	18610	18610	18610	0
107	20240910	165000	204540180	18610	18610	18610	18610	0
108	20240910	164900	204540180	18610	18610	18610	18610	0
109	20240910	164800	204540180	18610	18610	18610	18610	0
110	20240910	164700	204540180	18610	18610	18610	18610	0
111	20240910	164600	204540180	18610	18610	18610	18610	0
112	20240910	164500	204540180	18610	18610	18610	18610	0
113	20240910	164400	204540180	18610	18610	18610	18610	0
114	20240910	164300	204540180	18610	18610	18610	18610	0
115	20240910	164200	204540180	18610	18610	18610	18610	0
116	20240910	164100	204540180	18610	18610	18610	18610	0
117	20240910	164000	204540180	18610	18610	18610	18610	0
118	20240910	163900	204540180	18610	18610	18610	18610	0
119	20240910	163800	204540180	18610	18610	18610	18610	0
120	20240910	163700	204540180	18610	18610	18610	18610	0
121	20240910	163600	204540180	18610	18610	18610	18610	0
122	20240910	163500	204540180	18610	18610	18610	18610	166
123	20240910	163400	204540180	18610	18610	18610	18610	0
124	20240910	163300	204540180	18610	18610	18610	18610	0
125	20240910	163200	204540180	18610	18610	18610	18610	0
126	20240910	163100	204540180	18610	18610	18610	18610	0
127	20240910	163000	204540180	18610	18610	18610	18610	0
128	20240910	162900	204540180	18610	18610	18610	18610	0
129	20240910	162800	204540180	18610	18610	18610	18610	0
130	20240910	162700	204540180	18610	18610	18610	18610	0
131	20240910	162600	204540180	18610	18610	18610	18610	0
132	20240910	162500	204540180	18610	18610	18610	18610	0
133	20240910	162400	204540180	18610	18610	18610	18610	0
134	20240910	162300	204540180	18610	18610	18610	18610	0
135	20240910	162200	204540180	18610	18610	18610	18610	0
136	20240910	162100	204540180	18610	18610	18610	18610	0
137	20240910	162000	204540180	18610	18610	18610	18610	0
138	20240910	161900	204540180	18610	18610	18610	18610	0
139	20240910	161800	204540180	18610	18610	18610	18610	0
140	20240910	161700	204540180	18610	18610	18610	18610	0
141	20240910	161600	204540180	18610	18610	18610	18610	0
142	20240910	161500	204540180	18610	18610	18610	18610	0
143	20240910	161400	204540180	18610	18610	18610	18610	0
144	20240910	161300	204540180	18610	18610	18610	18610	0
145	20240910	161200	204540180	18610	18610	18610	18610	0
146	20240910	161100	204540180	18610	18610	18610	18610	0
147	20240910	161000	204540180	18610	18610	18610	18610	0
148	20240910	160900	204540180	18610	18610	18610	18610	0
149	20240910	160800	204540180	18610	18610	18610	18610	0
150	20240910	160700	204540180	18610	18610	18610	18610	0
151	20240910	160600	204540180	18610	18610	18610	18610	0
152	20240910	160500	204540180	18610	18610	18610	18610	166
153	20240910	160400	204540180	18610	18610	18610	18610	0
154	20240910	160300	204540180	18610	18610	18610	18610	0
155	20240910	160200	204540180	18610	18610	18610	18610	0
156	20240910	160100	204540180	18610	18610	18610	18610	0
157	20240910	160000	204540180	18610	18610	18610	18610	0
158	20240910	155900	204540180	18610	18610	18610	18610	0
159	20240910	155800	204540180	18610	18610	18610	18610	0
160	20240910	155700	204540180	18610	18610	18610	18610	0
161	20240910	155600	204540180	18610	18610	18610	18610	0
162	20240910	155500	204540180	18610	18610	18610	18610	0
163	20240910	155400	204540180	18610	18610	18610	18610	0
164	20240910	155300	204540180	18610	18610	18610	18610	0
165	20240910	155200	204540180	18610	18610	18610	18610	0
166	20240910	155100	204540180	18610	18610	18610	18610	0
167	20240910	155000	204540180	18610	18610	18610	18610	0
168	20240910	154900	204540180	18610	18610	18610	18610	0
169	20240910	154800	204540180	18610	18610	18610	18610	0
170	20240910	154700	204540180	18610	18610	18610	18610	0
171	20240910	154600	204540180	18610	18610	18610	18610	0
172	20240910	154500	204540180	18610	18610	18610	18610	0
173	20240910	154400	204540180	18610	18610	18610	18610	0
174	20240910	154300	204540180	18610	18610	18610	18610	0
175	20240910	154200	204540180	18610	18610	18610	18610	0
176	20240910	154100	204540180	18610	18610	18610	18610	0
177	20240910	154000	204540180	18610	18610	18610	18610	0
178	20240910	153900	204540180	18610	18610	18610	18610	0
179	20240910	153800	204540180	18610	18610	18610	18610	0
180	20240910	153700	204540180	18610	18610	18610	18610	0
181	20240910	153600	204540180	18610	18610	18610	18610	0
182	20240910	153500	204540180	18610	18610	18610	18610	166
183	20240910	153400	204540180	18610	18610	18610	18610	0
184	20240910	153300	204540180	18610	18610	18610	18610	0
185	20240910	153200	204540180	18610	18610	18610	18610	0
186	20240910	153100	204540180	18610	18610	18610	18610	0
187	20240910	153000	204540180	18610	18610	18610	18610	166
188	20240910	152900	201450920	18750	18750	18750	18750	0
189	20240910	152800	201450920	18750	18750	18750	18750	0
190	20240910	152700	201450920	18750	18750	18750	18750	0
191	20240910	152600	201450920	18750	18750	18750	18750	0
192	20240910	152500	201450920	18750	18750	18750	18750	0
193	20240910	152400	201450920	18750	18750	18750	18750	0
194	20240910	152300	201450920	18750	18750	18750	18750	0
195	20240910	152200	201450920	18750	18750	18750	18750	0
196	20240910	152100	201450920	18750	18750	18750	18750	0
197	20240910	152000	201450920	18750	18750	18750	18750	0
198	20240910	151900	201450920	18750	18750	18750	18610	61
199	20240910	151800	200313640	18750	18750	18750	18680	11
200	20240910	151700	200107750	18760	18790	18790	18760	7
201	20240910	151600	199976280	18790	18790	18790	18690	12
202	20240910	151500	199751300	18750	18750	18750	18750	0
203	20240910	151400	199751300	18750	18750	18750	18750	1
204	20240910	151300	199732550	18790	18790	18790	18790	0
205	20240910	151200	199732550	18790	18790	18790	18790	10
206	20240910	151100	199544650	18790	18790	18790	18790	1
207	20240910	151000	199525860	18780	18650	18780	18650	15
208	20240910	150900	199245360	18630	18630	18630	18630	16
209	20240910	150800	198947280	18630	18630	18630	18630	21
210	20240910	150700	198556050	18620	18630	18630	18620	27
211	20240910	150600	198053210	18630	18630	18630	18630	10
212	20240910	150500	197866910	18630	18630	18630	18630	69
213	20240910	150400	196581440	18620	18620	18620	18620	5
214	20240910	150300	196488340	18630	18610	18630	18610	23
215	20240910	150200	196059950	18610	18610	18610	18610	0
216	20240910	150100	196059950	18610	18620	18620	18610	22
217	20240910	150000	195650360	18630	18640	18640	18630	5
218	20240910	145900	195557200	18640	18640	18640	18640	18
219	20240910	145800	195221680	18640	18640	18640	18640	5
220	20240910	145700	195128480	18640	18640	18640	18640	0
221	20240910	145600	195128480	18640	18670	18670	18640	20
222	20240910	145500	194755230	18670	18670	18670	18670	0
223	20240910	145400	194755230	18670	18670	18670	18670	5
224	20240910	145300	194661880	18690	18690	18690	18690	9
225	20240910	145200	194493670	18670	18690	18690	18670	5
226	20240910	145100	194400290	18680	18680	18680	18680	0
227	20240910	145000	194400290	18680	18680	18680	18680	0
228	20240910	144900	194400290	18680	18680	18680	18680	0
229	20240910	144800	194400290	18680	18680	18680	18680	0
230	20240910	144700	194400290	18680	18680	18680	18680	0
231	20240910	144600	194400290	18680	18670	18680	18670	55
232	20240910	144500	193373340	18660	18660	18660	18660	0
233	20240910	144400	193373340	18660	18660	18660	18660	5
234	20240910	144300	193280040	18660	18650	18660	18650	9
235	20240910	144200	193112150	18670	18670	18670	18670	0
236	20240910	144100	193112150	18670	18670	18670	18670	0
237	20240910	144000	193112150	18670	18670	18670	18670	5
238	20240910	143900	193018800	18690	18690	18690	18690	0
239	20240910	143800	193018800	18690	18680	18780	18680	100
240	20240910	143700	191150110	18660	18660	18660	18660	1
241	20240910	143600	191131450	18660	18660	18660	18660	10
242	20240910	143500	190944850	18660	18660	18660	18660	1
243	20240910	143400	190926190	18660	18660	18660	18660	2
244	20240910	143300	190888870	18660	18660	18660	18660	0
245	20240910	143200	190888870	18660	18660	18660	18660	0
246	20240910	143100	190888870	18660	18660	18660	18660	16
247	20240910	143000	190590310	18660	18660	18660	18660	0
248	20240910	142900	190590310	18660	18660	18660	18660	4
249	20240910	142800	190515670	18780	18780	18780	18780	0
250	20240910	142700	190515670	18780	18780	18780	18780	0
251	20240910	142600	190515670	18780	18780	18780	18780	0
252	20240910	142500	190515670	18780	18780	18780	18780	0
253	20240910	142400	190515670	18780	18780	18780	18780	0
254	20240910	142300	190515670	18780	18670	18780	18670	7
255	20240910	142200	190384630	18710	18700	18720	18640	261
256	20240910	142100	185517760	18690	18700	18810	18690	29
257	20240910	142000	184975010	18700	18820	18820	18680	17
258	20240910	141900	184656220	18680	18830	18830	18680	40
259	20240910	141800	183906400	18680	18670	18860	18670	279
260	20240910	141700	178659750	18700	18630	18860	18630	42
261	20240910	141600	177876250	18620	18620	18620	18620	0
262	20240910	141500	177876250	18620	18620	18620	18620	0
263	20240910	141400	177876250	18620	18620	18620	18620	0
264	20240910	141300	177876250	18620	18620	18620	18620	9
265	20240910	141200	177708670	18620	18620	18620	18620	25
266	20240910	141100	177243170	18620	18620	18620	18620	20
267	20240910	141000	176870770	18620	18620	18620	18620	0
268	20240910	140900	176870770	18620	18610	18620	18610	32
269	20240910	140800	176275210	18610	18610	18610	18610	24
270	20240910	140700	175828570	18660	18650	18660	18650	6
271	20240910	140600	175716660	18860	18860	18860	18860	0
272	20240910	140500	175716660	18860	18860	18860	18860	0
273	20240910	140400	175716660	18860	18860	18860	18860	0
274	20240910	140300	175716660	18860	18860	18860	18860	0
275	20240910	140200	175716660	18860	18860	18860	18860	0
276	20240910	140100	175716660	18860	18860	18860	18680	16
277	20240910	140000	175416500	18680	18880	18880	18680	16
278	20240910	135900	175116100	18680	18900	18900	18680	16
279	20240910	135800	174815550	18680	18630	18900	18630	64
280	20240910	135700	173619570	18610	18610	18610	18610	5
281	20240910	135600	173526520	18610	18610	18610	18610	0
282	20240910	135500	173526520	18610	18610	18610	18610	0
283	20240910	135400	173526520	18610	18610	18610	18600	70
284	20240910	135300	172223990	18610	18610	18610	18610	5
285	20240910	135200	172130940	18610	18610	18610	18610	0
286	20240910	135100	172130940	18610	18610	18610	18610	5
287	20240910	135000	172037890	18610	18660	18660	18610	41
288	20240910	134900	171274250	18660	18670	18670	18660	14
289	20240910	134800	171012920	18660	18660	18660	18660	23
290	20240910	134700	170583740	18660	18700	18700	18660	11
291	20240910	134600	170378180	18720	18700	18720	18700	8
292	20240910	134500	170228520	18720	18720	18720	18720	6
293	20240910	134400	170116200	18700	18700	18700	18700	5
294	20240910	134300	170022700	18700	18700	18700	18700	5
295	20240910	134200	169929200	18700	18700	18700	18700	5
296	20240910	134100	169835700	18700	18700	18700	18700	5
297	20240910	134000	169742200	18700	18700	18700	18700	5
298	20240910	133900	169648700	18700	18700	18700	18700	5
299	20240910	133800	169555200	18730	18730	18730	18730	17
300	20240910	133700	169236790	18700	18700	18700	18700	23
301	20240910	133600	168806690	18700	18700	18700	18700	5
302	20240910	133500	168713190	18700	18700	18700	18700	5
303	20240910	133400	168619690	18700	18700	18700	18700	5
304	20240910	133300	168526190	18730	18710	18730	18710	6
305	20240910	133200	168413910	18740	18740	18740	18740	0
306	20240910	133100	168413910	18740	18740	18740	18740	0
307	20240910	133000	168413910	18740	18740	18740	18740	9
308	20240910	132900	168245250	18720	18720	18720	18720	36
309	20240910	132800	167571330	18700	18700	18700	18700	0
310	20240910	132700	167571330	18700	18720	18720	18700	27
311	20240910	132600	167066250	18720	18720	18720	18720	0
312	20240910	132500	167066250	18720	18720	18720	18720	5
313	20240910	132400	166972650	18720	18720	18720	18720	0
314	20240910	132300	166972650	18720	18720	18720	18720	0
315	20240910	132200	166972650	18720	18720	18720	18720	5
316	20240910	132100	166879050	18740	18740	18740	18740	7
317	20240910	132000	166747870	18760	18760	18760	18760	0
318	20240910	131900	166747870	18760	18760	18760	18760	0
319	20240910	131800	166747870	18760	18760	18760	18760	0
320	20240910	131700	166747870	18760	18760	18760	18760	0
321	20240910	131600	166747870	18760	18760	18760	18760	2
322	20240910	131500	166710350	18880	18730	18890	18730	16
323	20240910	131400	166410010	18720	18720	18720	18720	0
324	20240910	131300	166410010	18720	18720	18720	18720	5
325	20240910	131200	166316410	18730	18730	18730	18730	0
326	20240910	131100	166316410	18730	18730	18730	18730	1
327	20240910	131000	166297680	18730	18730	18730	18730	41
328	20240910	130900	165529750	18710	18710	18710	18710	0
329	20240910	130800	165529750	18710	18710	18710	18710	5
330	20240910	130700	165436200	18700	18700	18700	18700	0
331	20240910	130600	165436200	18700	18710	18710	18700	5
332	20240910	130500	165342690	18740	18740	18740	18740	0
333	20240910	130400	165342690	18740	18740	18740	18740	0
334	20240910	130300	165342690	18740	18740	18740	18740	0
335	20240910	130200	165342690	18740	18710	18740	18700	9
336	20240910	130100	165174210	18740	18740	18740	18740	0
337	20240910	130000	165174210	18740	18740	18740	18740	0
338	20240910	125900	165174210	18740	18740	18740	18740	0
339	20240910	125800	165174210	18740	18740	18740	18740	30
340	20240910	125700	164612010	18700	18710	18710	18700	5
341	20240910	125600	164518500	18700	18700	18700	18700	0
342	20240910	125500	164518500	18700	18710	18710	18700	5
343	20240910	125400	164424990	18710	18710	18710	18710	0
344	20240910	125300	164424990	18710	18710	18710	18710	30
345	20240910	125200	163863690	18700	18700	18700	18700	0
346	20240910	125100	163863690	18700	18700	18700	18700	23
347	20240910	125000	163433590	18700	18700	18700	18700	0
348	20240910	124900	163433590	18700	18700	18700	18700	5
349	20240910	124800	163340090	18700	18700	18700	18700	0
350	20240910	124700	163340090	18700	18700	18700	18700	5
351	20240910	124600	163246590	18700	18700	18700	18700	0
352	20240910	124500	163246590	18700	18700	18700	18700	5
353	20240910	124400	163153090	18710	18710	18710	18710	21
354	20240910	124300	162760180	18710	18720	18720	18710	5
355	20240910	124200	162666620	18700	18700	18700	18700	0
356	20240910	124100	162666620	18700	18700	18700	18700	0
357	20240910	124000	162666620	18700	18700	18700	18700	23
358	20240910	123900	162236520	18700	18700	18700	18700	5
359	20240910	123800	162143020	18700	18700	18700	18700	0
360	20240910	123700	162143020	18700	18700	18700	18700	17
361	20240910	123600	161825120	18700	18710	18710	18700	5
362	20240910	123500	161731580	18730	18710	18730	18700	30
363	20240910	123400	161170310	18700	18700	18700	18700	0
364	20240910	123300	161170310	18700	18700	18700	18700	0
365	20240910	123200	161170310	18700	18710	18710	18700	5
366	20240910	123100	161076790	18700	18700	18700	18700	0
367	20240910	123000	161076790	18700	18700	18700	18700	5
368	20240910	122900	160983290	18700	18700	18700	18700	0
369	20240910	122800	160983290	18700	18700	18700	18700	5
370	20240910	122700	160889790	18700	18710	18710	18700	5
371	20240910	122600	160796280	18710	18710	18710	18710	0
372	20240910	122500	160796280	18710	18710	18710	18710	5
373	20240910	122400	160702730	18720	18720	18720	18720	0
374	20240910	122300	160702730	18720	18720	18720	18720	5
375	20240910	122200	160609130	18740	18740	18740	18740	5
376	20240910	122100	160515430	18710	18710	18710	18710	31
377	20240910	122000	159935420	18710	18710	18710	18710	16
378	20240910	121900	159636060	18700	18700	18700	18700	5
379	20240910	121800	159542560	18700	18700	18700	18700	5
380	20240910	121700	159449060	18700	18700	18700	18700	0
381	20240910	121600	159449060	18700	18700	18700	18700	23
382	20240910	121500	159018960	18700	18700	18700	18700	0
383	20240910	121400	159018960	18700	18700	18700	18700	5
384	20240910	121300	158925460	18700	18700	18700	18700	0
385	20240910	121200	158925460	18700	18700	18700	18700	5
386	20240910	121100	158831960	18700	18700	18700	18700	0
387	20240910	121000	158831960	18700	18710	18710	18700	29
388	20240910	120900	158289420	18700	18700	18700	18700	0
389	20240910	120800	158289420	18700	18700	18700	18700	5
390	20240910	120700	158195920	18700	18700	18700	18700	5
391	20240910	120600	158102420	18710	18710	18710	18710	0
392	20240910	120500	158102420	18710	18710	18710	18700	60
393	20240910	120400	156980000	18710	18710	18710	18710	0
394	20240910	120300	156980000	18710	18720	18720	18710	5
395	20240910	120200	156886440	18730	18730	18730	18730	0
396	20240910	120100	156886440	18730	18710	18730	18710	24
397	20240910	120000	156437370	18710	18720	18720	18710	5
398	20240910	115900	156343810	18700	18700	18700	18700	0
399	20240910	115800	156343810	18700	18700	18700	18700	0
400	20240910	115700	156343810	18700	18700	18700	18700	5
401	20240910	115600	156250310	18700	18700	18700	18700	18
402	20240910	115500	155913710	18700	18700	18700	18700	1
403	20240910	115400	155895010	18700	18720	18720	18700	5
404	20240910	115300	155801460	18740	18740	18740	18740	0
405	20240910	115200	155801460	18740	18730	18740	18730	27
406	20240910	115100	155295660	18730	18760	18760	18730	5
407	20240910	115000	155201950	18770	18770	18770	18770	0
408	20240910	114900	155201950	18770	18770	18770	18770	0
409	20240910	114800	155201950	18770	18770	18770	18770	0
410	20240910	114700	155201950	18770	18820	18820	18760	37
411	20240910	114600	154507470	18830	18830	18830	18830	0
412	20240910	114500	154507470	18830	18830	18830	18830	0
413	20240910	114400	154507470	18830	18830	18830	18830	0
414	20240910	114300	154507470	18830	18830	18830	18830	0
415	20240910	114200	154507470	18830	18830	18830	18830	0
416	20240910	114100	154507470	18830	18830	18830	18830	1
417	20240910	114000	154488640	18830	18830	18830	18830	0
418	20240910	113900	154488640	18830	18900	18900	18830	9
419	20240910	113800	154319100	18830	18790	18900	18760	230
420	20240910	113700	149984710	18770	18730	18800	18730	2113
421	20240910	113600	110387240	18730	18730	18730	18730	30
422	20240910	113500	109825340	18730	18730	18730	18730	26
423	20240910	113400	109338360	18730	18730	18730	18730	1
424	20240910	113300	109319630	18730	18730	18730	18730	0
425	20240910	113200	109319630	18730	18730	18730	18730	0
426	20240910	113100	109319630	18730	18730	18730	18730	0
427	20240910	113000	109319630	18730	18730	18730	18730	0
428	20240910	112900	109319630	18730	18730	18730	18690	14
429	20240910	112800	109057450	18700	18700	18740	18690	101
430	20240910	112700	107168720	18700	18700	18700	18700	0
431	20240910	112600	107168720	18700	18700	18700	18700	4
432	20240910	112500	107093920	18700	18660	18700	18660	116
433	20240910	112400	104926470	18660	18660	18660	18660	5
434	20240910	112300	104833170	18660	18660	18660	18660	0
435	20240910	112200	104833170	18660	18680	18680	18660	5
436	20240910	112100	104739840	18690	18690	18690	18690	0
437	20240910	112000	104739840	18690	18690	18690	18690	1
438	20240910	111900	104721150	18650	18650	18650	18650	5
439	20240910	111800	104627900	18690	18690	18690	18690	0
440	20240910	111700	104627900	18690	18690	18690	18690	0
441	20240910	111600	104627900	18690	18690	18690	18690	1
442	20240910	111500	104609210	18690	18670	18690	18670	6
443	20240910	111400	104497090	18690	18640	18690	18640	261
444	20240910	111300	99629140	18640	18640	18640	18640	0
445	20240910	111200	99629140	18640	18680	18690	18640	23
446	20240910	111100	99199630	18640	18640	18640	18640	5
447	20240910	111000	99106430	18630	18630	18630	18630	0
448	20240910	110900	99106430	18630	18740	18740	18630	12
449	20240910	110800	98882100	18660	18660	18660	18660	0
450	20240910	110700	98882100	18660	18660	18700	18660	225
451	20240910	110600	94674970	18630	18620	18700	18620	448
452	20240910	110500	86312760	18740	18630	18740	18610	2324
453	20240910	110400	42875530	18610	18620	18620	18610	4
454	20240910	110300	42801080	18610	18610	18610	18610	17
455	20240910	110200	42484710	18610	18610	18610	18610	0
456	20240910	110100	42484710	18610	18600	18610	18600	68
457	20240910	110000	41219280	18600	18610	18610	18600	290
458	20240910	105900	35822730	18600	18600	18600	18600	0
459	20240910	105800	35822730	18600	18600	18600	18600	24
460	20240910	105700	35376330	18600	18600	18600	18600	5
461	20240910	105600	35283330	18600	18600	18600	18600	30
462	20240910	105500	34725330	18610	18610	18610	18600	562
463	20240910	105400	24267930	18620	18620	18620	18620	0
464	20240910	105300	24267930	18620	18620	18620	18620	0
465	20240910	105200	24267930	18620	18610	18620	18610	12
466	20240910	105100	24044590	18610	18620	18690	18600	231
467	20240910	105000	19743420	18610	18700	18700	18610	515
468	20240910	104900	10128790	18720	18720	18720	18720	0
469	20240910	104800	10128790	18720	18720	18720	18720	1
470	20240910	104700	10110070	18710	18710	18710	18710	0
471	20240910	104600	10110070	18710	18710	18710	18710	0
472	20240910	104500	10110070	18710	18710	18710	18710	0
473	20240910	104400	10110070	18710	18710	18710	18710	0
474	20240910	104300	10110070	18710	18710	18710	18710	0
475	20240910	104200	10110070	18710	18710	18710	18710	0
476	20240910	104100	10110070	18710	18790	18790	18710	19
477	20240910	104000	9753140	18800	18640	18800	18640	21
478	20240910	103900	9361380	18640	18620	18640	18620	18
479	20240910	103800	9026180	18610	18610	18610	18610	0
480	20240910	103700	9026180	18610	18610	18610	18610	0
481	20240910	103600	9026180	18610	18610	18610	18610	0
482	20240910	103500	9026180	18610	18630	18630	18610	5
483	20240910	103400	8933090	18640	18640	18640	18640	1
484	20240910	103300	8914450	18640	18640	18640	18640	1
485	20240910	103200	8895810	18640	18640	18640	18640	0
486	20240910	103100	8895810	18640	18630	18640	18630	22
487	20240910	103000	8485860	18630	18630	18630	18630	1
488	20240910	102900	8467230	18630	18630	18630	18630	0
489	20240910	102800	8467230	18630	18630	18630	18630	0
490	20240910	102700	8467230	18630	18630	18630	18630	0
491	20240910	102600	8467230	18630	18610	18630	18610	6
492	20240910	102500	8355550	18630	18630	18630	18610	11
493	20240910	102400	8150650	18650	18650	18650	18630	56
494	20240910	102300	7106860	18650	18640	18790	18640	296
495	20240910	102200	1584880	18640	18640	18640	18640	1
496	20240910	102100	1566240	18640	18640	18640	18640	0
497	20240910	102000	1566240	18640	18640	18640	18640	0
498	20240910	101900	1566240	18640	18640	18640	18640	0
499	20240910	101800	1566240	18640	18640	18640	18640	0
500	20240910	101700	1566240	18640	18640	18640	18640	0
501	20240910	101600	1566240	18640	18640	18640	18640	0
502	20240910	101500	1566240	18640	18640	18640	18640	0
503	20240910	101400	1566240	18640	18640	18640	18640	0
504	20240910	101300	1566240	18640	18640	18640	18640	0
505	20240910	101200	1566240	18640	18640	18640	18640	0
506	20240910	101100	1566240	18640	18640	18640	18640	0
507	20240910	101000	1566240	18640	18630	18640	18630	6
508	20240910	100900	1454450	18630	18630	18630	18630	0
509	20240910	100800	1454450	18630	18630	18630	18630	0
510	20240910	100700	1454450	18630	18640	18640	18610	61
511	20240910	100600	317550	18640	18640	18640	18640	0
512	20240910	100500	317550	18640	18640	18640	18640	0
513	20240910	100400	317550	18640	18640	18640	18640	0
514	20240910	100300	317550	18640	18640	18640	18640	0
515	20240910	100200	317550	18640	18640	18640	18640	0
516	20240910	100100	317550	18640	18640	18640	18640	0
517	20240910	100000	317550	18640	18640	18640	18640	0
518	20240910	095900	317550	18640	18640	18640	18640	0
519	20240910	095800	317550	18640	18640	18640	18640	0
520	20240910	095700	317550	18640	18640	18640	18640	0
521	20240910	095600	317550	18640	18640	18640	18640	0
522	20240910	095500	317550	18640	18640	18640	18640	0
523	20240910	095400	317550	18640	18640	18640	18640	0
524	20240910	095300	317550	18640	18640	18640	18640	0
525	20240910	095200	317550	18640	18640	18640	18640	0
526	20240910	095100	317550	18640	18640	18640	18640	0
527	20240910	095000	317550	18640	18640	18640	18640	0
528	20240910	094900	317550	18640	18640	18640	18640	0
529	20240910	094800	317550	18640	18640	18640	18640	0
530	20240910	094700	317550	18640	18640	18640	18640	0
531	20240910	094600	317550	18640	18640	18640	18640	0
532	20240910	094500	317550	18640	18640	18640	18640	0
533	20240910	094400	317550	18640	18640	18640	18640	0
534	20240910	094300	317550	18640	18640	18640	18640	0
535	20240910	094200	317550	18640	18640	18640	18640	0
536	20240910	094100	317550	18640	18640	18640	18640	0
537	20240910	094000	317550	18640	18640	18640	18640	0
538	20240910	093900	317550	18640	18640	18640	18640	0
539	20240910	093800	317550	18640	18640	18640	18640	1
540	20240910	093700	298910	18620	18620	18620	18620	0
541	20240910	093600	298910	18620	18620	18620	18620	2
542	20240910	093500	261670	18630	18630	18630	18630	0
543	20240910	093400	261670	18630	18630	18630	18630	0
544	20240910	093300	261670	18630	18630	18630	18630	0
545	20240910	093200	261670	18630	18630	18630	18630	0
546	20240910	093100	261670	18630	18630	18630	18630	0
547	20240910	093000	261670	18630	18630	18630	18630	0
548	20240910	092900	261670	18630	18630	18630	18630	0
549	20240910	092800	261670	18630	18630	18630	18630	1
550	20240910	092700	243040	18640	18640	18640	18640	0
551	20240910	092600	243040	18640	18640	18640	18640	0
552	20240910	092500	243040	18640	18640	18640	18640	0
553	20240910	092400	243040	18640	18640	18640	18640	1
554	20240910	092300	224400	18700	18700	18700	18700	0
555	20240910	092200	224400	18700	18700	18700	18700	0
556	20240910	092100	224400	18700	18700	18700	18700	0
557	20240910	092000	224400	18700	18700	18700	18700	0
558	20240910	091900	224400	18700	18700	18700	18700	0
559	20240910	091800	224400	18700	18700	18700	18700	0
560	20240910	091700	224400	18700	18700	18700	18700	0
561	20240910	091600	224400	18700	18700	18700	18700	0
562	20240910	091500	224400	18700	18700	18700	18700	0
563	20240910	091400	224400	18700	18700	18700	18700	0
564	20240910	091300	224400	18700	18700	18700	18700	0
565	20240910	091200	224400	18700	18700	18700	18700	0
566	20240910	091100	224400	18700	18700	18700	18700	0
567	20240910	091000	224400	18700	18700	18700	18700	0
568	20240910	090900	224400	18700	18700	18700	18700	0
569	20240910	090800	224400	18700	18700	18700	18700	0
570	20240910	090700	224400	18700	18700	18700	18700	11
571	20240910	090600	18700	18700	18700	18700	18700	0
572	20240910	090500	18700	18700	18700	18700	18700	1
573	20240910	090400	0	18570	18570	18570	18570	0
574	20240910	090300	0	18570	18570	18570	18570	0
575	20240910	090200	0	18570	18570	18570	18570	0
576	20240910	090100	0	18570	18570	18570	18570	0
577	20240910	090000	0	18570	18570	18570	18570	0