KissMeData/102940/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	200500	169610130	18820	18820	18820	18820	165
3	20240912	200400	169610130	18820	18820	18820	18820	0
4	20240912	200300	169610130	18820	18820	18820	18820	0
5	20240912	200200	169610130	18820	18820	18820	18820	0
6	20240912	200100	169610130	18820	18820	18820	18820	0
7	20240912	200000	169610130	18820	18820	18820	18820	0
8	20240912	195900	169610130	18820	18820	18820	18820	0
9	20240912	195800	169610130	18820	18820	18820	18820	0
10	20240912	195700	169610130	18820	18820	18820	18820	0
11	20240912	195600	169610130	18820	18820	18820	18820	0
12	20240912	195500	169610130	18820	18820	18820	18820	0
13	20240912	195400	169610130	18820	18820	18820	18820	0
14	20240912	195300	169610130	18820	18820	18820	18820	0
15	20240912	195200	169610130	18820	18820	18820	18820	0
16	20240912	195100	169610130	18820	18820	18820	18820	0
17	20240912	195000	169610130	18820	18820	18820	18820	0
18	20240912	194900	169610130	18820	18820	18820	18820	0
19	20240912	194800	169610130	18820	18820	18820	18820	0
20	20240912	194700	169610130	18820	18820	18820	18820	0
21	20240912	194600	169610130	18820	18820	18820	18820	0
22	20240912	194500	169610130	18820	18820	18820	18820	0
23	20240912	194400	169610130	18820	18820	18820	18820	0
24	20240912	194300	169610130	18820	18820	18820	18820	0
25	20240912	194200	169610130	18820	18820	18820	18820	0
26	20240912	194100	169610130	18820	18820	18820	18820	0
27	20240912	194000	169610130	18820	18820	18820	18820	0
28	20240912	193900	169610130	18820	18820	18820	18820	0
29	20240912	193800	169610130	18820	18820	18820	18820	0
30	20240912	193700	169610130	18820	18820	18820	18820	0
31	20240912	193600	169610130	18820	18820	18820	18820	0
32	20240912	193500	169610130	18820	18820	18820	18820	165
33	20240912	193400	169610130	18820	18820	18820	18820	0
34	20240912	193300	169610130	18820	18820	18820	18820	0
35	20240912	193200	169610130	18820	18820	18820	18820	0
36	20240912	193100	169610130	18820	18820	18820	18820	0
37	20240912	193000	169610130	18820	18820	18820	18820	0
38	20240912	192900	169610130	18820	18820	18820	18820	0
39	20240912	192800	169610130	18820	18820	18820	18820	0
40	20240912	192700	169610130	18820	18820	18820	18820	0
41	20240912	192600	169610130	18820	18820	18820	18820	0
42	20240912	192500	169610130	18820	18820	18820	18820	0
43	20240912	192400	169610130	18820	18820	18820	18820	0
44	20240912	192300	169610130	18820	18820	18820	18820	0
45	20240912	192200	169610130	18820	18820	18820	18820	0
46	20240912	192100	169610130	18820	18820	18820	18820	0
47	20240912	192000	169610130	18820	18820	18820	18820	0
48	20240912	191900	169610130	18820	18820	18820	18820	0
49	20240912	191800	169610130	18820	18820	18820	18820	0
50	20240912	191700	169610130	18820	18820	18820	18820	0
51	20240912	191600	169610130	18820	18820	18820	18820	0
52	20240912	191500	169610130	18820	18820	18820	18820	0
53	20240912	191400	169610130	18820	18820	18820	18820	0
54	20240912	191300	169610130	18820	18820	18820	18820	0
55	20240912	191200	169610130	18820	18820	18820	18820	0
56	20240912	191100	169610130	18820	18820	18820	18820	0
57	20240912	191000	169610130	18820	18820	18820	18820	0
58	20240912	190900	169610130	18820	18820	18820	18820	0
59	20240912	190800	169610130	18820	18820	18820	18820	0
60	20240912	190700	169610130	18820	18820	18820	18820	0
61	20240912	190600	169610130	18820	18820	18820	18820	0
62	20240912	190500	169610130	18820	18820	18820	18820	165
63	20240912	190400	169610130	18820	18820	18820	18820	0
64	20240912	190300	169610130	18820	18820	18820	18820	0
65	20240912	190200	169610130	18820	18820	18820	18820	0
66	20240912	190100	169610130	18820	18820	18820	18820	0
67	20240912	190000	169610130	18820	18820	18820	18820	0
68	20240912	185900	169610130	18820	18820	18820	18820	0
69	20240912	185800	169610130	18820	18820	18820	18820	0
70	20240912	185700	169610130	18820	18820	18820	18820	0
71	20240912	185600	169610130	18820	18820	18820	18820	0
72	20240912	185500	169610130	18820	18820	18820	18820	0
73	20240912	185400	169610130	18820	18820	18820	18820	0
74	20240912	185300	169610130	18820	18820	18820	18820	0
75	20240912	185200	169610130	18820	18820	18820	18820	0
76	20240912	185100	169610130	18820	18820	18820	18820	0
77	20240912	185000	169610130	18820	18820	18820	18820	0
78	20240912	184900	169610130	18820	18820	18820	18820	0
79	20240912	184800	169610130	18820	18820	18820	18820	0
80	20240912	184700	169610130	18820	18820	18820	18820	0
81	20240912	184600	169610130	18820	18820	18820	18820	0
82	20240912	184500	169610130	18820	18820	18820	18820	0
83	20240912	184400	169610130	18820	18820	18820	18820	0
84	20240912	184300	169610130	18820	18820	18820	18820	0
85	20240912	184200	169610130	18820	18820	18820	18820	0
86	20240912	184100	169610130	18820	18820	18820	18820	0
87	20240912	184000	169610130	18820	18820	18820	18820	0
88	20240912	183900	169610130	18820	18820	18820	18820	0
89	20240912	183800	169610130	18820	18820	18820	18820	0
90	20240912	183700	169610130	18820	18820	18820	18820	0
91	20240912	183600	169610130	18820	18820	18820	18820	0
92	20240912	183500	169610130	18820	18820	18820	18820	165
93	20240912	183400	169610130	18820	18820	18820	18820	0
94	20240912	183300	169610130	18820	18820	18820	18820	0
95	20240912	183200	169610130	18820	18820	18820	18820	0
96	20240912	183100	169610130	18820	18820	18820	18820	0
97	20240912	183000	169610130	18820	18820	18820	18820	0
98	20240912	182900	169610130	18820	18820	18820	18820	0
99	20240912	182800	169610130	18820	18820	18820	18820	0
100	20240912	182700	169610130	18820	18820	18820	18820	0
101	20240912	182600	169610130	18820	18820	18820	18820	0
102	20240912	182500	169610130	18820	18820	18820	18820	0
103	20240912	182400	169610130	18820	18820	18820	18820	0
104	20240912	182300	169610130	18820	18820	18820	18820	0
105	20240912	182200	169610130	18820	18820	18820	18820	0
106	20240912	182100	169610130	18820	18820	18820	18820	0
107	20240912	182000	169610130	18820	18820	18820	18820	0
108	20240912	181900	169610130	18820	18820	18820	18820	0
109	20240912	181800	169610130	18820	18820	18820	18820	0
110	20240912	181700	169610130	18820	18820	18820	18820	0
111	20240912	181600	169610130	18820	18820	18820	18820	0
112	20240912	181500	169610130	18820	18820	18820	18820	0
113	20240912	181400	169610130	18820	18820	18820	18820	0
114	20240912	181300	169610130	18820	18820	18820	18820	0
115	20240912	181200	169610130	18820	18820	18820	18820	0
116	20240912	181100	169610130	18820	18820	18820	18820	0
117	20240912	181000	169610130	18820	18820	18820	18820	0
118	20240912	180900	169610130	18820	18820	18820	18820	0
119	20240912	180800	169610130	18820	18820	18820	18820	0
120	20240912	180700	169610130	18820	18820	18820	18820	0
121	20240912	180600	169610130	18820	18820	18820	18820	0
122	20240912	180500	169610130	18820	18820	18820	18820	165
123	20240912	180400	169610130	18820	18820	18820	18820	0
124	20240912	180300	169610130	18820	18820	18820	18820	0
125	20240912	180200	169610130	18820	18820	18820	18820	0
126	20240912	180100	169610130	18820	18820	18820	18820	0
127	20240912	180000	169610130	18820	18820	18820	18820	0
128	20240912	175900	169610130	18820	18820	18820	18820	0
129	20240912	175800	169610130	18820	18820	18820	18820	0
130	20240912	175700	169610130	18820	18820	18820	18820	0
131	20240912	175600	169610130	18820	18820	18820	18820	0
132	20240912	175500	169610130	18820	18820	18820	18820	0
133	20240912	175400	169610130	18820	18820	18820	18820	0
134	20240912	175300	169610130	18820	18820	18820	18820	0
135	20240912	175200	169610130	18820	18820	18820	18820	0
136	20240912	175100	169610130	18820	18820	18820	18820	0
137	20240912	175000	169610130	18820	18820	18820	18820	0
138	20240912	174900	169610130	18820	18820	18820	18820	0
139	20240912	174800	169610130	18820	18820	18820	18820	0
140	20240912	174700	169610130	18820	18820	18820	18820	0
141	20240912	174600	169610130	18820	18820	18820	18820	0
142	20240912	174500	169610130	18820	18820	18820	18820	0
143	20240912	174400	169610130	18820	18820	18820	18820	0
144	20240912	174300	169610130	18820	18820	18820	18820	0
145	20240912	174200	169610130	18820	18820	18820	18820	0
146	20240912	174100	169610130	18820	18820	18820	18820	0
147	20240912	174000	169610130	18820	18820	18820	18820	0
148	20240912	173900	169610130	18820	18820	18820	18820	0
149	20240912	173800	169610130	18820	18820	18820	18820	0
150	20240912	173700	169610130	18820	18820	18820	18820	0
151	20240912	173600	169610130	18820	18820	18820	18820	0
152	20240912	173500	169610130	18820	18820	18820	18820	165
153	20240912	173400	169610130	18820	18820	18820	18820	0
154	20240912	173300	169610130	18820	18820	18820	18820	0
155	20240912	173200	169610130	18820	18820	18820	18820	0
156	20240912	173100	169610130	18820	18820	18820	18820	0
157	20240912	173000	169610130	18820	18820	18820	18820	0
158	20240912	172900	169610130	18820	18820	18820	18820	0
159	20240912	172800	169610130	18820	18820	18820	18820	0
160	20240912	172700	169610130	18820	18820	18820	18820	0
161	20240912	172600	169610130	18820	18820	18820	18820	0
162	20240912	172500	169610130	18820	18820	18820	18820	0
163	20240912	172400	169610130	18820	18820	18820	18820	0
164	20240912	172300	169610130	18820	18820	18820	18820	0
165	20240912	172200	169610130	18820	18820	18820	18820	0
166	20240912	172100	169610130	18820	18820	18820	18820	0
167	20240912	172000	169610130	18820	18820	18820	18820	0
168	20240912	171900	169610130	18820	18820	18820	18820	0
169	20240912	171800	169610130	18820	18820	18820	18820	0
170	20240912	171700	169610130	18820	18820	18820	18820	0
171	20240912	171600	169610130	18820	18820	18820	18820	0
172	20240912	171500	169610130	18820	18820	18820	18820	0
173	20240912	171400	169610130	18820	18820	18820	18820	0
174	20240912	171300	169610130	18820	18820	18820	18820	0
175	20240912	171200	169610130	18820	18820	18820	18820	0
176	20240912	171100	169610130	18820	18820	18820	18820	0
177	20240912	171000	169610130	18820	18820	18820	18820	0
178	20240912	170900	169610130	18820	18820	18820	18820	0
179	20240912	170800	169610130	18820	18820	18820	18820	0
180	20240912	170700	169610130	18820	18820	18820	18820	0
181	20240912	170600	169610130	18820	18820	18820	18820	0
182	20240912	170500	169610130	18820	18820	18820	18820	165
183	20240912	170400	169610130	18820	18820	18820	18820	0
184	20240912	170300	169610130	18820	18820	18820	18820	0
185	20240912	170200	169610130	18820	18820	18820	18820	0
186	20240912	170100	169610130	18820	18820	18820	18820	0
187	20240912	170000	169610130	18820	18820	18820	18820	0
188	20240912	165900	169610130	18820	18820	18820	18820	0
189	20240912	165800	169610130	18820	18820	18820	18820	0
190	20240912	165700	169610130	18820	18820	18820	18820	0
191	20240912	165600	169610130	18820	18820	18820	18820	0
192	20240912	165500	169610130	18820	18820	18820	18820	0
193	20240912	165400	169610130	18820	18820	18820	18820	0
194	20240912	165300	169610130	18820	18820	18820	18820	0
195	20240912	165200	169610130	18820	18820	18820	18820	0
196	20240912	165100	169610130	18820	18820	18820	18820	0
197	20240912	165000	169610130	18820	18820	18820	18820	0
198	20240912	164900	169610130	18820	18820	18820	18820	0
199	20240912	164800	169610130	18820	18820	18820	18820	0
200	20240912	164700	169610130	18820	18820	18820	18820	0
201	20240912	164600	169610130	18820	18820	18820	18820	0
202	20240912	164500	169610130	18820	18820	18820	18820	0
203	20240912	164400	169610130	18820	18820	18820	18820	0
204	20240912	164300	169610130	18820	18820	18820	18820	0
205	20240912	164200	169610130	18820	18820	18820	18820	0
206	20240912	164100	169610130	18820	18820	18820	18820	0
207	20240912	164000	169610130	18820	18820	18820	18820	0
208	20240912	163900	169610130	18820	18820	18820	18820	0
209	20240912	163800	169610130	18820	18820	18820	18820	0
210	20240912	163700	169610130	18820	18820	18820	18820	0
211	20240912	163600	169610130	18820	18820	18820	18820	0
212	20240912	163500	169610130	18820	18820	18820	18820	165
213	20240912	163400	169610130	18820	18820	18820	18820	0
214	20240912	163300	169610130	18820	18820	18820	18820	0
215	20240912	163200	169610130	18820	18820	18820	18820	0
216	20240912	163100	169610130	18820	18820	18820	18820	0
217	20240912	163000	169610130	18820	18820	18820	18820	0
218	20240912	162900	169610130	18820	18820	18820	18820	0
219	20240912	162800	169610130	18820	18820	18820	18820	0
220	20240912	162700	169610130	18820	18820	18820	18820	0
221	20240912	162600	169610130	18820	18820	18820	18820	0
222	20240912	162500	169610130	18820	18820	18820	18820	0
223	20240912	162400	169610130	18820	18820	18820	18820	0
224	20240912	162300	169610130	18820	18820	18820	18820	0
225	20240912	162200	169610130	18820	18820	18820	18820	0
226	20240912	162100	169610130	18820	18820	18820	18820	0
227	20240912	162000	169610130	18820	18820	18820	18820	0
228	20240912	161900	169610130	18820	18820	18820	18820	0
229	20240912	161800	169610130	18820	18820	18820	18820	0
230	20240912	161700	169610130	18820	18820	18820	18820	0
231	20240912	161600	169610130	18820	18820	18820	18820	0
232	20240912	161500	169610130	18820	18820	18820	18820	0
233	20240912	161400	169610130	18820	18820	18820	18820	0
234	20240912	161300	169610130	18820	18820	18820	18820	0
235	20240912	161200	169610130	18820	18820	18820	18820	0
236	20240912	161100	169610130	18820	18820	18820	18820	0
237	20240912	161000	169610130	18820	18820	18820	18820	0
238	20240912	160900	169610130	18820	18820	18820	18820	0
239	20240912	160800	169610130	18820	18820	18820	18820	0
240	20240912	160700	169610130	18820	18820	18820	18820	0
241	20240912	160600	169610130	18820	18820	18820	18820	0
242	20240912	160500	169610130	18820	18820	18820	18820	165
243	20240912	160400	169610130	18820	18820	18820	18820	0
244	20240912	160300	169610130	18820	18820	18820	18820	0
245	20240912	160200	169610130	18820	18820	18820	18820	0
246	20240912	160100	169610130	18820	18820	18820	18820	0
247	20240912	160000	169610130	18820	18820	18820	18820	0
248	20240912	155900	169610130	18820	18820	18820	18820	0
249	20240912	155800	169610130	18820	18820	18820	18820	0
250	20240912	155700	169610130	18820	18820	18820	18820	0
251	20240912	155600	169610130	18820	18820	18820	18820	0
252	20240912	155500	169610130	18820	18820	18820	18820	0
253	20240912	155400	169610130	18820	18820	18820	18820	0
254	20240912	155300	169610130	18820	18820	18820	18820	0
255	20240912	155200	169610130	18820	18820	18820	18820	0
256	20240912	155100	169610130	18820	18820	18820	18820	0
257	20240912	155000	169610130	18820	18820	18820	18820	0
258	20240912	154900	169610130	18820	18820	18820	18820	0
259	20240912	154800	169610130	18820	18820	18820	18820	0
260	20240912	154700	169610130	18820	18820	18820	18820	0
261	20240912	154600	169610130	18820	18820	18820	18820	0
262	20240912	154500	169610130	18820	18820	18820	18820	0
263	20240912	154400	169610130	18820	18820	18820	18820	0
264	20240912	154300	169610130	18820	18820	18820	18820	0
265	20240912	154200	169610130	18820	18820	18820	18820	0
266	20240912	154100	169610130	18820	18820	18820	18820	0
267	20240912	154000	169610130	18820	18820	18820	18820	0
268	20240912	153900	169610130	18820	18820	18820	18820	0
269	20240912	153800	169610130	18820	18820	18820	18820	0
270	20240912	153700	169610130	18820	18820	18820	18820	0
271	20240912	153600	169610130	18820	18820	18820	18820	0
272	20240912	153500	169610130	18820	18820	18820	18820	165
273	20240912	153400	169610130	18820	18820	18820	18820	0
274	20240912	153300	169610130	18820	18820	18820	18820	0
275	20240912	153200	169610130	18820	18820	18820	18820	0
276	20240912	153100	169610130	18820	18820	18820	18820	0
277	20240912	153000	169610130	18820	18820	18820	18820	165
278	20240912	152900	166504830	18770	18770	18770	18770	0
279	20240912	152800	166504830	18770	18770	18770	18770	0
280	20240912	152700	166504830	18770	18770	18770	18770	0
281	20240912	152600	166504830	18770	18770	18770	18770	0
282	20240912	152500	166504830	18770	18770	18770	18770	0
283	20240912	152400	166504830	18770	18770	18770	18770	0
284	20240912	152300	166504830	18770	18770	18770	18770	0
285	20240912	152200	166504830	18770	18770	18770	18770	0
286	20240912	152100	166504830	18770	18770	18770	18770	0
287	20240912	152000	166504830	18770	18770	18770	18770	0
288	20240912	151900	166504830	18770	18770	18770	18770	3
289	20240912	151800	166448520	18770	18690	18790	18690	153
290	20240912	151700	163587010	18700	18700	18700	18700	0
291	20240912	151600	163587010	18700	18700	18700	18700	0
292	20240912	151500	163587010	18700	18690	18700	18690	10
293	20240912	151400	163400090	18690	18690	18690	18690	0
294	20240912	151300	163400090	18690	18690	18690	18690	1
295	20240912	151200	163381400	18670	18670	18670	18670	0
296	20240912	151100	163381400	18670	18670	18670	18670	0
297	20240912	151000	163381400	18670	18580	18690	18580	4
298	20240912	150900	163306780	18700	18700	18700	18700	0
299	20240912	150800	163306780	18700	18700	18700	18700	0
300	20240912	150700	163306780	18700	18700	18700	18700	0
301	20240912	150600	163306780	18700	18700	18700	18700	0
302	20240912	150500	163306780	18700	18700	18700	18700	0
303	20240912	150400	163306780	18700	18700	18700	18700	1
304	20240912	150300	163288080	18700	18700	18700	18700	105
305	20240912	150200	161324580	18700	18700	18700	18700	0
306	20240912	150100	161324580	18700	18700	18700	18700	0
307	20240912	150000	161324580	18700	18700	18700	18700	0
308	20240912	145900	161324580	18700	18700	18700	18700	0
309	20240912	145800	161324580	18700	18700	18700	18700	0
310	20240912	145700	161324580	18700	18700	18700	18700	3
311	20240912	145600	161268480	18700	18700	18700	18700	106
312	20240912	145500	159286280	18700	18700	18700	18700	0
313	20240912	145400	159286280	18700	18700	18700	18700	0
314	20240912	145300	159286280	18700	18700	18700	18700	0
315	20240912	145200	159286280	18700	18700	18700	18700	0
316	20240912	145100	159286280	18700	18700	18700	18700	0
317	20240912	145000	159286280	18700	18600	18700	18600	288
318	20240912	144900	153925550	18600	18550	18600	18550	832
319	20240912	144800	138474270	18550	18550	18550	18550	0
320	20240912	144700	138474270	18550	18550	18550	18550	0
321	20240912	144600	138474270	18550	18550	18550	18550	0
322	20240912	144500	138474270	18550	18550	18550	18550	0
323	20240912	144400	138474270	18550	18550	18550	18550	0
324	20240912	144300	138474270	18550	18550	18550	18550	2
325	20240912	144200	138437170	18550	18550	18550	18550	0
326	20240912	144100	138437170	18550	18550	18550	18550	0
327	20240912	144000	138437170	18550	18550	18550	18550	0
328	20240912	143900	138437170	18550	18550	18550	18550	0
329	20240912	143800	138437170	18550	18550	18550	18550	1
330	20240912	143700	138418620	18540	18540	18540	18540	0
331	20240912	143600	138418620	18540	18540	18540	18540	0
332	20240912	143500	138418620	18540	18540	18540	18540	0
333	20240912	143400	138418620	18540	18540	18540	18540	0
334	20240912	143300	138418620	18540	18540	18540	18540	78
335	20240912	143200	136972500	18520	18520	18520	18520	0
336	20240912	143100	136972500	18520	18520	18520	18520	0
337	20240912	143000	136972500	18520	18520	18520	18520	0
338	20240912	142900	136972500	18520	18520	18520	18520	0
339	20240912	142800	136972500	18520	18520	18520	18520	0
340	20240912	142700	136972500	18520	18520	18520	18520	0
341	20240912	142600	136972500	18520	18520	18520	18520	0
342	20240912	142500	136972500	18520	18520	18520	18520	0
343	20240912	142400	136972500	18520	18520	18520	18520	0
344	20240912	142300	136972500	18520	18520	18520	18520	0
345	20240912	142200	136972500	18520	18520	18520	18520	0
346	20240912	142100	136972500	18520	18520	18520	18520	0
347	20240912	142000	136972500	18520	18520	18520	18520	55
348	20240912	141900	135953900	18540	18540	18540	18540	2
349	20240912	141800	135916820	18540	18540	18540	18540	0
350	20240912	141700	135916820	18540	18540	18540	18540	0
351	20240912	141600	135916820	18540	18540	18540	18540	0
352	20240912	141500	135916820	18540	18540	18540	18540	3
353	20240912	141400	135861200	18560	18560	18560	18560	0
354	20240912	141300	135861200	18560	18560	18560	18560	0
355	20240912	141200	135861200	18560	18560	18560	18560	0
356	20240912	141100	135861200	18560	18560	18560	18560	0
357	20240912	141000	135861200	18560	18560	18560	18560	0
358	20240912	140900	135861200	18560	18560	18560	18560	0
359	20240912	140800	135861200	18560	18560	18560	18560	0
360	20240912	140700	135861200	18560	18560	18560	18560	0
361	20240912	140600	135861200	18560	18560	18560	18560	0
362	20240912	140500	135861200	18560	18560	18560	18560	0
363	20240912	140400	135861200	18560	18560	18560	18560	0
364	20240912	140300	135861200	18560	18450	18560	18450	13
365	20240912	140200	135621020	18440	18440	18440	18440	0
366	20240912	140100	135621020	18440	18440	18440	18440	0
367	20240912	140000	135621020	18440	18440	18440	18440	1
368	20240912	135900	135602580	18560	18560	18560	18560	0
369	20240912	135800	135602580	18560	18560	18560	18560	0
370	20240912	135700	135602580	18560	18560	18560	18560	0
371	20240912	135600	135602580	18560	18560	18560	18560	1
372	20240912	135500	135584020	18440	18440	18440	18440	0
373	20240912	135400	135584020	18440	18440	18440	18440	0
374	20240912	135300	135584020	18440	18440	18440	18440	20
375	20240912	135200	135215220	18570	18570	18570	18570	0
376	20240912	135100	135215220	18570	18570	18570	18570	0
377	20240912	135000	135215220	18570	18570	18570	18570	0
378	20240912	134900	135215220	18570	18570	18570	18570	0
379	20240912	134800	135215220	18570	18570	18570	18570	0
380	20240912	134700	135215220	18570	18570	18570	18570	0
381	20240912	134600	135215220	18570	18570	18570	18570	50
382	20240912	134500	134286720	18570	18570	18570	18570	0
383	20240912	134400	134286720	18570	18570	18570	18570	0
384	20240912	134300	134286720	18570	18570	18570	18570	0
385	20240912	134200	134286720	18570	18570	18570	18570	0
386	20240912	134100	134286720	18570	18570	18570	18570	108
387	20240912	134000	132281160	18560	18560	18560	18560	0
388	20240912	133900	132281160	18560	18560	18560	18560	0
389	20240912	133800	132281160	18560	18560	18560	18560	30
390	20240912	133700	131724360	18560	18560	18560	18560	1
391	20240912	133600	131705800	18450	18450	18450	18450	0
392	20240912	133500	131705800	18450	18430	18450	18430	758
393	20240912	133400	117720740	18430	18450	18450	18430	25
394	20240912	133300	117259550	18550	18550	18550	18550	0
395	20240912	133200	117259550	18550	18550	18550	18550	0
396	20240912	133100	117259550	18550	18550	18550	18550	0
397	20240912	133000	117259550	18550	18550	18550	18550	5
398	20240912	132900	117166800	18450	18480	18480	18430	6
399	20240912	132800	117056140	18480	18480	18480	18480	51
400	20240912	132700	116113660	18390	18480	18480	18390	821
401	20240912	132600	100967130	18480	18480	18480	18480	0
402	20240912	132500	100967130	18480	18500	18500	18480	530
403	20240912	132400	91167010	18570	18570	18570	18570	0
404	20240912	132300	91167010	18570	18570	18570	18570	0
405	20240912	132200	91167010	18570	18570	18570	18570	0
406	20240912	132100	91167010	18570	18570	18570	18570	0
407	20240912	132000	91167010	18570	18570	18570	18570	0
408	20240912	131900	91167010	18570	18570	18570	18570	0
409	20240912	131800	91167010	18570	18570	18570	18570	2
410	20240912	131700	91129870	18580	18580	18580	18580	0
411	20240912	131600	91129870	18580	18580	18580	18580	0
412	20240912	131500	91129870	18580	18580	18580	18580	0
413	20240912	131400	91129870	18580	18580	18580	18580	0
414	20240912	131300	91129870	18580	18580	18580	18580	0
415	20240912	131200	91129870	18580	18580	18580	18580	0
416	20240912	131100	91129870	18580	18580	18580	18580	0
417	20240912	131000	91129870	18580	18580	18580	18580	0
418	20240912	130900	91129870	18580	18580	18580	18580	0
419	20240912	130800	91129870	18580	18580	18580	18580	0
420	20240912	130700	91129870	18580	18580	18580	18580	0
421	20240912	130600	91129870	18580	18580	18580	18580	0
422	20240912	130500	91129870	18580	18580	18580	18580	1
423	20240912	130400	91111290	18490	18490	18490	18490	150
424	20240912	130300	88337790	18490	18490	18490	18490	155
425	20240912	130200	85471840	18490	18490	18490	18490	237
426	20240912	130100	81089710	18580	18580	18580	18580	0
427	20240912	130000	81089710	18580	18580	18580	18580	1
428	20240912	125900	81071130	18580	18580	18580	18580	0
429	20240912	125800	81071130	18580	18580	18580	18580	0
430	20240912	125700	81071130	18580	18580	18580	18580	0
431	20240912	125600	81071130	18580	18580	18580	18580	0
432	20240912	125500	81071130	18580	18580	18580	18580	0
433	20240912	125400	81071130	18580	18580	18580	18580	0
434	20240912	125300	81071130	18580	18500	18580	18500	20
435	20240912	125200	80700510	18500	18490	18500	18490	685
436	20240912	125100	68028020	18500	18500	18500	18500	0
437	20240912	125000	68028020	18500	18500	18500	18500	5
438	20240912	124900	67935520	18500	18500	18500	18500	124
439	20240912	124800	65641520	18520	18520	18520	18520	0
440	20240912	124700	65641520	18520	18520	18520	18520	0
441	20240912	124600	65641520	18520	18520	18520	18520	6
442	20240912	124500	65530400	18520	18520	18520	18520	0
443	20240912	124400	65530400	18520	18520	18520	18520	0
444	20240912	124300	65530400	18520	18510	18520	18510	24
445	20240912	124200	65086110	18520	18520	18520	18520	0
446	20240912	124100	65086110	18520	18520	18520	18520	0
447	20240912	124000	65086110	18520	18520	18520	18520	0
448	20240912	123900	65086110	18520	18520	18520	18520	0
449	20240912	123800	65086110	18520	18520	18520	18520	0
450	20240912	123700	65086110	18520	18520	18520	18520	0
451	20240912	123600	65086110	18520	18520	18520	18520	0
452	20240912	123500	65086110	18520	18520	18520	18520	0
453	20240912	123400	65086110	18520	18520	18520	18520	0
454	20240912	123300	65086110	18520	18520	18520	18520	0
455	20240912	123200	65086110	18520	18520	18520	18520	0
456	20240912	123100	65086110	18520	18520	18520	18520	0
457	20240912	123000	65086110	18520	18520	18520	18520	0
458	20240912	122900	65086110	18520	18520	18520	18520	5
459	20240912	122800	64993510	18510	18510	18510	18510	0
460	20240912	122700	64993510	18510	18510	18510	18510	0
461	20240912	122600	64993510	18510	18510	18510	18510	124
462	20240912	122500	62698270	18510	18510	18510	18510	0
463	20240912	122400	62698270	18510	18510	18510	18510	2
464	20240912	122300	62661250	18580	18580	18580	18580	1
465	20240912	122200	62642670	18520	18520	18520	18510	58
466	20240912	122100	61568790	18520	18520	18520	18520	161
467	20240912	122000	58587070	18600	18600	18600	18600	0
468	20240912	121900	58587070	18600	18600	18600	18600	0
469	20240912	121800	58587070	18600	18600	18600	18600	0
470	20240912	121700	58587070	18600	18600	18600	18600	1
471	20240912	121600	58568470	18610	18610	18610	18610	0
472	20240912	121500	58568470	18610	18610	18610	18610	0
473	20240912	121400	58568470	18610	18610	18610	18610	0
474	20240912	121300	58568470	18610	18610	18610	18610	0
475	20240912	121200	58568470	18610	18610	18610	18610	0
476	20240912	121100	58568470	18610	18610	18610	18610	0
477	20240912	121000	58568470	18610	18610	18610	18610	20
478	20240912	120900	58196270	18610	18610	18610	18610	0
479	20240912	120800	58196270	18610	18610	18610	18610	0
480	20240912	120700	58196270	18610	18610	18610	18610	0
481	20240912	120600	58196270	18610	18610	18610	18610	0
482	20240912	120500	58196270	18610	18610	18610	18610	0
483	20240912	120400	58196270	18610	18610	18610	18610	0
484	20240912	120300	58196270	18610	18610	18610	18610	0
485	20240912	120200	58196270	18610	18610	18610	18610	1
486	20240912	120100	58177660	18520	18520	18520	18520	0
487	20240912	120000	58177660	18520	18550	18550	18520	74
488	20240912	115900	56805850	18620	18620	18620	18620	0
489	20240912	115800	56805850	18620	18620	18620	18620	0
490	20240912	115700	56805850	18620	18620	18620	18620	3
491	20240912	115600	56749990	18620	18620	18620	18620	11
492	20240912	115500	56545170	18620	18620	18620	18620	0
493	20240912	115400	56545170	18620	18620	18620	18620	0
494	20240912	115300	56545170	18620	18620	18620	18620	0
495	20240912	115200	56545170	18620	18620	18620	18620	0
496	20240912	115100	56545170	18620	18620	18620	18620	0
497	20240912	115000	56545170	18620	18620	18620	18620	0
498	20240912	114900	56545170	18620	18620	18620	18620	0
499	20240912	114800	56545170	18620	18620	18620	18620	0
500	20240912	114700	56545170	18620	18620	18620	18620	1
501	20240912	114600	56526550	18540	18540	18540	18540	0
502	20240912	114500	56526550	18540	18540	18540	18540	0
503	20240912	114400	56526550	18540	18540	18540	18540	0
504	20240912	114300	56526550	18540	18540	18540	18540	17
505	20240912	114200	56211370	18540	18620	18620	18540	63
506	20240912	114100	55038550	18620	18620	18620	18620	0
507	20240912	114000	55038550	18620	18620	18620	18620	0
508	20240912	113900	55038550	18620	18620	18620	18620	0
509	20240912	113800	55038550	18620	18620	18620	18620	0
510	20240912	113700	55038550	18620	18620	18620	18620	0
511	20240912	113600	55038550	18620	18620	18620	18620	0
512	20240912	113500	55038550	18620	18620	18620	18620	0
513	20240912	113400	55038550	18620	18620	18620	18620	1
514	20240912	113300	55019930	18630	18630	18630	18630	0
515	20240912	113200	55019930	18630	18630	18630	18630	0
516	20240912	113100	55019930	18630	18630	18630	18630	0
517	20240912	113000	55019930	18630	18630	18630	18630	0
518	20240912	112900	55019930	18630	18630	18630	18630	0
519	20240912	112800	55019930	18630	18630	18630	18630	0
520	20240912	112700	55019930	18630	18630	18630	18630	0
521	20240912	112600	55019930	18630	18630	18630	18630	0
522	20240912	112500	55019930	18630	18630	18630	18630	0
523	20240912	112400	55019930	18630	18630	18630	18630	0
524	20240912	112300	55019930	18630	18630	18630	18630	1
525	20240912	112200	55001300	18560	18560	18560	18560	0
526	20240912	112100	55001300	18560	18560	18560	18560	0
527	20240912	112000	55001300	18560	18560	18560	18560	0
528	20240912	111900	55001300	18560	18560	18560	18560	50
529	20240912	111800	54073300	18570	18590	18590	18570	74
530	20240912	111700	52698620	18600	18600	18600	18600	0
531	20240912	111600	52698620	18600	18600	18600	18600	11
532	20240912	111500	52494020	18650	18650	18650	18650	0
533	20240912	111400	52494020	18650	18650	18650	18650	5
534	20240912	111300	52400770	18660	18660	18660	18660	0
535	20240912	111200	52400770	18660	18660	18660	18660	0
536	20240912	111100	52400770	18660	18660	18660	18660	45
537	20240912	111000	51561070	18660	18660	18660	18660	40
538	20240912	110900	50814670	18660	18660	18660	18660	0
539	20240912	110800	50814670	18660	18660	18660	18660	0
540	20240912	110700	50814670	18660	18670	18670	18660	268
541	20240912	110600	45813400	18700	18700	18700	18700	1
542	20240912	110500	45794700	18680	18680	18680	18680	48
543	20240912	110400	44898060	18680	18680	18680	18680	0
544	20240912	110300	44898060	18680	18680	18680	18680	0
545	20240912	110200	44898060	18680	18680	18680	18680	0
546	20240912	110100	44898060	18680	18680	18680	18680	0
547	20240912	110000	44898060	18680	18680	18680	18680	0
548	20240912	105900	44898060	18680	18680	18680	18680	0
549	20240912	105800	44898060	18680	18680	18680	18680	0
550	20240912	105700	44898060	18680	18680	18680	18680	0
551	20240912	105600	44898060	18680	18680	18680	18680	0
552	20240912	105500	44898060	18680	18680	18680	18680	0
553	20240912	105400	44898060	18680	18680	18680	18680	0
554	20240912	105300	44898060	18680	18680	18680	18680	0
555	20240912	105200	44898060	18680	18680	18680	18680	19
556	20240912	105100	44543140	18680	18680	18680	18680	0
557	20240912	105000	44543140	18680	18680	18680	18680	9
558	20240912	104900	44375020	18680	18680	18680	18680	0
559	20240912	104800	44375020	18680	18680	18680	18680	0
560	20240912	104700	44375020	18680	18680	18680	18680	0
561	20240912	104600	44375020	18680	18680	18680	18680	2
562	20240912	104500	44337660	18670	18670	18670	18670	9
563	20240912	104400	44169630	18670	18670	18670	18670	22
564	20240912	104300	43758890	18670	18670	18670	18670	0
565	20240912	104200	43758890	18670	18670	18670	18670	0
566	20240912	104100	43758890	18670	18670	18670	18670	1
567	20240912	104000	43740220	18590	18590	18590	18590	10
568	20240912	103900	43554320	18570	18570	18570	18570	0
569	20240912	103800	43554320	18570	18570	18570	18570	0
570	20240912	103700	43554320	18570	18570	18570	18570	0
571	20240912	103600	43554320	18570	18570	18570	18570	0
572	20240912	103500	43554320	18570	18570	18570	18570	0
573	20240912	103400	43554320	18570	18570	18570	18570	100
574	20240912	103300	41697320	18600	18600	18600	18600	0
575	20240912	103200	41697320	18600	18600	18600	18600	50
576	20240912	103100	40767320	18570	18570	18570	18570	0
577	20240912	103000	40767320	18570	18570	18570	18570	0
578	20240912	102900	40767320	18570	18570	18570	18570	5
579	20240912	102800	40674470	18570	18570	18570	18570	5
580	20240912	102700	40581620	18600	18600	18600	18600	0
581	20240912	102600	40581620	18600	18600	18600	18600	0
582	20240912	102500	40581620	18600	18600	18600	18600	0
583	20240912	102400	40581620	18600	18600	18600	18600	158
584	20240912	102300	37642820	18600	18600	18600	18600	0
585	20240912	102200	37642820	18600	18600	18600	18600	0
586	20240912	102100	37642820	18600	18600	18600	18600	0
587	20240912	102000	37642820	18600	18600	18600	18600	20
588	20240912	101900	37270820	18680	18680	18680	18680	0
589	20240912	101800	37270820	18680	18680	18680	18680	0
590	20240912	101700	37270820	18680	18600	18680	18600	38
591	20240912	101600	36563620	18690	18690	18690	18690	0
592	20240912	101500	36563620	18690	18690	18690	18690	0
593	20240912	101400	36563620	18690	18690	18690	18690	0
594	20240912	101300	36563620	18690	18690	18690	18690	0
595	20240912	101200	36563620	18690	18690	18690	18690	0
596	20240912	101100	36563620	18690	18690	18690	18690	0
597	20240912	101000	36563620	18690	18690	18690	18690	0
598	20240912	100900	36563620	18690	18690	18690	18690	0
599	20240912	100800	36563620	18690	18690	18690	18690	1
600	20240912	100700	36544930	18690	18690	18690	18690	1
601	20240912	100600	36526240	18600	18600	18600	18600	0
602	20240912	100500	36526240	18600	18600	18600	18600	10
603	20240912	100400	36340240	18600	18600	18600	18600	15
604	20240912	100300	36061240	18600	18600	18600	18600	0
605	20240912	100200	36061240	18600	18600	18600	18600	0
606	20240912	100100	36061240	18600	18600	18600	18600	0
607	20240912	100000	36061240	18600	18600	18600	18600	0
608	20240912	095900	36061240	18600	18600	18600	18600	25
609	20240912	095800	35596240	18710	18710	18710	18710	0
610	20240912	095700	35596240	18710	18710	18710	18710	0
611	20240912	095600	35596240	18710	18710	18710	18710	0
612	20240912	095500	35596240	18710	18710	18710	18710	0
613	20240912	095400	35596240	18710	18710	18710	18710	0
614	20240912	095300	35596240	18710	18710	18710	18710	0
615	20240912	095200	35596240	18710	18710	18710	18710	0
616	20240912	095100	35596240	18710	18710	18710	18710	0
617	20240912	095000	35596240	18710	18710	18710	18710	0
618	20240912	094900	35596240	18710	18710	18710	18710	1
619	20240912	094800	35577530	18570	18620	18620	18570	69
620	20240912	094700	34294280	18730	18730	18730	18730	0
621	20240912	094600	34294280	18730	18730	18730	18730	0
622	20240912	094500	34294280	18730	18730	18730	18730	0
623	20240912	094400	34294280	18730	18730	18730	18730	1
624	20240912	094300	34275550	18740	18850	18850	18740	246
625	20240912	094200	29663860	18860	18860	18860	18860	0
626	20240912	094100	29663860	18860	18860	18860	18860	0
627	20240912	094000	29663860	18860	18860	18860	18860	0
628	20240912	093900	29663860	18860	18760	18860	18740	102
629	20240912	093800	27751740	18860	18760	18860	18760	21
630	20240912	093700	27357680	18760	18870	18870	18760	10
631	20240912	093600	27169150	18880	18880	18880	18880	0
632	20240912	093500	27169150	18880	18880	18880	18880	0
633	20240912	093400	27169150	18880	18880	18880	18880	0
634	20240912	093300	27169150	18880	18810	18880	18810	38
635	20240912	093200	26451860	18800	18770	18810	18770	732
636	20240912	093100	12702320	18770	18770	18770	18770	0
637	20240912	093000	12702320	18770	18760	18770	18760	36
638	20240912	092900	12026950	18770	18770	18770	18770	1
639	20240912	092800	12008180	18780	18780	18780	18780	1
640	20240912	092700	11989400	18770	18770	18770	18770	7
641	20240912	092600	11858010	18770	18770	18770	18770	11
642	20240912	092500	11651540	18780	18780	18780	18780	4
643	20240912	092400	11576420	18780	18770	18780	18770	68
644	20240912	092300	10299390	18780	18780	18780	18780	0
645	20240912	092200	10299390	18780	18780	18780	18780	4
646	20240912	092100	10224270	18770	18770	18770	18770	20
647	20240912	092000	9848870	18760	18740	18760	18740	59
648	20240912	091900	8743190	18740	18750	18750	18740	73
649	20240912	091800	7374770	18740	18740	18740	18740	0
650	20240912	091700	7374770	18740	18750	18750	18740	111
651	20240912	091600	5293630	18740	18740	18740	18740	83
652	20240912	091500	3738210	18740	18740	18740	18740	24
653	20240912	091400	3288450	18740	18740	18740	18740	0
654	20240912	091300	3288450	18740	18740	18740	18740	3
655	20240912	091200	3232230	18720	18630	18720	18630	50
656	20240912	091100	2300640	18630	18630	18630	18630	0
657	20240912	091000	2300640	18630	18630	18630	18630	0
658	20240912	090900	2300640	18630	18520	18630	18520	72
659	20240912	090800	965880	18520	18530	18530	18520	10
660	20240912	090700	780670	18470	18520	18520	18470	10
661	20240912	090600	595560	18630	18630	18630	18630	1
662	20240912	090500	576930	18630	18630	18630	18630	0
663	20240912	090400	576930	18630	18600	18630	18600	21
664	20240912	090300	186300	18630	18630	18630	18630	0
665	20240912	090200	186300	18630	18630	18630	18630	0
666	20240912	090100	186300	18630	18630	18630	18630	0
667	20240912	090000	186300	18630	18630	18630	18630	10