KissMeData/102940/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	201200	284803210	18840	18840	18840	18840	63
3	20240927	201100	284803210	18840	18840	18840	18840	0
4	20240927	201000	284803210	18840	18840	18840	18840	0
5	20240927	200900	284803210	18840	18840	18840	18840	0
6	20240927	200800	284803210	18840	18840	18840	18840	0
7	20240927	200700	284803210	18840	18840	18840	18840	0
8	20240927	200600	284803210	18840	18840	18840	18840	0
9	20240927	200500	284803210	18840	18840	18840	18840	0
10	20240927	200400	284803210	18840	18840	18840	18840	0
11	20240927	200300	284803210	18840	18840	18840	18840	0
12	20240927	200200	284803210	18840	18840	18840	18840	0
13	20240927	200100	284803210	18840	18840	18840	18840	0
14	20240927	200000	284803210	18840	18840	18840	18840	0
15	20240927	195900	284803210	18840	18840	18840	18840	0
16	20240927	195800	284803210	18840	18840	18840	18840	0
17	20240927	195700	284803210	18840	18840	18840	18840	0
18	20240927	195600	284803210	18840	18840	18840	18840	0
19	20240927	195500	284803210	18840	18840	18840	18840	0
20	20240927	195400	284803210	18840	18840	18840	18840	0
21	20240927	195300	284803210	18840	18840	18840	18840	0
22	20240927	195200	284803210	18840	18840	18840	18840	0
23	20240927	195100	284803210	18840	18840	18840	18840	0
24	20240927	195000	284803210	18840	18840	18840	18840	0
25	20240927	194900	284803210	18840	18840	18840	18840	0
26	20240927	194800	284803210	18840	18840	18840	18840	0
27	20240927	194700	284803210	18840	18840	18840	18840	0
28	20240927	194600	284803210	18840	18840	18840	18840	0
29	20240927	194500	284803210	18840	18840	18840	18840	0
30	20240927	194400	284803210	18840	18840	18840	18840	0
31	20240927	194300	284803210	18840	18840	18840	18840	0
32	20240927	194200	284803210	18840	18840	18840	18840	63
33	20240927	194100	284803210	18840	18840	18840	18840	0
34	20240927	194000	284803210	18840	18840	18840	18840	0
35	20240927	193900	284803210	18840	18840	18840	18840	0
36	20240927	193800	284803210	18840	18840	18840	18840	0
37	20240927	193700	284803210	18840	18840	18840	18840	0
38	20240927	193600	284803210	18840	18840	18840	18840	0
39	20240927	193500	284803210	18840	18840	18840	18840	0
40	20240927	193400	284803210	18840	18840	18840	18840	0
41	20240927	193300	284803210	18840	18840	18840	18840	0
42	20240927	193200	284803210	18840	18840	18840	18840	0
43	20240927	193100	284803210	18840	18840	18840	18840	0
44	20240927	193000	284803210	18840	18840	18840	18840	0
45	20240927	192900	284803210	18840	18840	18840	18840	0
46	20240927	192800	284803210	18840	18840	18840	18840	0
47	20240927	192700	284803210	18840	18840	18840	18840	0
48	20240927	192600	284803210	18840	18840	18840	18840	0
49	20240927	192500	284803210	18840	18840	18840	18840	0
50	20240927	192400	284803210	18840	18840	18840	18840	0
51	20240927	192300	284803210	18840	18840	18840	18840	0
52	20240927	192200	284803210	18840	18840	18840	18840	0
53	20240927	192100	284803210	18840	18840	18840	18840	0
54	20240927	192000	284803210	18840	18840	18840	18840	0
55	20240927	191900	284803210	18840	18840	18840	18840	0
56	20240927	191800	284803210	18840	18840	18840	18840	0
57	20240927	191700	284803210	18840	18840	18840	18840	0
58	20240927	191600	284803210	18840	18840	18840	18840	0
59	20240927	191500	284803210	18840	18840	18840	18840	0
60	20240927	191400	284803210	18840	18840	18840	18840	0
61	20240927	191300	284803210	18840	18840	18840	18840	0
62	20240927	191200	284803210	18840	18840	18840	18840	63
63	20240927	191100	284803210	18840	18840	18840	18840	0
64	20240927	191000	284803210	18840	18840	18840	18840	0
65	20240927	190900	284803210	18840	18840	18840	18840	0
66	20240927	190800	284803210	18840	18840	18840	18840	0
67	20240927	190700	284803210	18840	18840	18840	18840	0
68	20240927	190600	284803210	18840	18840	18840	18840	0
69	20240927	190500	284803210	18840	18840	18840	18840	0
70	20240927	190400	284803210	18840	18840	18840	18840	0
71	20240927	190300	284803210	18840	18840	18840	18840	0
72	20240927	190200	284803210	18840	18840	18840	18840	0
73	20240927	190100	284803210	18840	18840	18840	18840	0
74	20240927	190000	284803210	18840	18840	18840	18840	0
75	20240927	185900	284803210	18840	18840	18840	18840	0
76	20240927	185800	284803210	18840	18840	18840	18840	0
77	20240927	185700	284803210	18840	18840	18840	18840	0
78	20240927	185600	284803210	18840	18840	18840	18840	0
79	20240927	185500	284803210	18840	18840	18840	18840	0
80	20240927	185400	284803210	18840	18840	18840	18840	0
81	20240927	185300	284803210	18840	18840	18840	18840	0
82	20240927	185200	284803210	18840	18840	18840	18840	0
83	20240927	185100	284803210	18840	18840	18840	18840	0
84	20240927	185000	284803210	18840	18840	18840	18840	0
85	20240927	184900	284803210	18840	18840	18840	18840	0
86	20240927	184800	284803210	18840	18840	18840	18840	0
87	20240927	184700	284803210	18840	18840	18840	18840	0
88	20240927	184600	284803210	18840	18840	18840	18840	0
89	20240927	184500	284803210	18840	18840	18840	18840	0
90	20240927	184400	284803210	18840	18840	18840	18840	0
91	20240927	184300	284803210	18840	18840	18840	18840	0
92	20240927	184200	284803210	18840	18840	18840	18840	63
93	20240927	184100	284803210	18840	18840	18840	18840	0
94	20240927	184000	284803210	18840	18840	18840	18840	0
95	20240927	183900	284803210	18840	18840	18840	18840	0
96	20240927	183800	284803210	18840	18840	18840	18840	0
97	20240927	183700	284803210	18840	18840	18840	18840	0
98	20240927	183600	284803210	18840	18840	18840	18840	0
99	20240927	183500	284803210	18840	18840	18840	18840	0
100	20240927	183400	284803210	18840	18840	18840	18840	0
101	20240927	183300	284803210	18840	18840	18840	18840	0
102	20240927	183200	284803210	18840	18840	18840	18840	0
103	20240927	183100	284803210	18840	18840	18840	18840	0
104	20240927	183000	284803210	18840	18840	18840	18840	0
105	20240927	182900	284803210	18840	18840	18840	18840	0
106	20240927	182800	284803210	18840	18840	18840	18840	0
107	20240927	182700	284803210	18840	18840	18840	18840	0
108	20240927	182600	284803210	18840	18840	18840	18840	0
109	20240927	182500	284803210	18840	18840	18840	18840	0
110	20240927	182400	284803210	18840	18840	18840	18840	0
111	20240927	182300	284803210	18840	18840	18840	18840	0
112	20240927	182200	284803210	18840	18840	18840	18840	0
113	20240927	182100	284803210	18840	18840	18840	18840	0
114	20240927	182000	284803210	18840	18840	18840	18840	0
115	20240927	181900	284803210	18840	18840	18840	18840	0
116	20240927	181800	284803210	18840	18840	18840	18840	0
117	20240927	181700	284803210	18840	18840	18840	18840	0
118	20240927	181600	284803210	18840	18840	18840	18840	0
119	20240927	181500	284803210	18840	18840	18840	18840	0
120	20240927	181400	284803210	18840	18840	18840	18840	0
121	20240927	181300	284803210	18840	18840	18840	18840	0
122	20240927	181200	284803210	18840	18840	18840	18840	63
123	20240927	181100	284803210	18840	18840	18840	18840	0
124	20240927	181000	284803210	18840	18840	18840	18840	0
125	20240927	180900	284803210	18840	18840	18840	18840	0
126	20240927	180800	284803210	18840	18840	18840	18840	0
127	20240927	180700	284803210	18840	18840	18840	18840	0
128	20240927	180600	284803210	18840	18840	18840	18840	0
129	20240927	180500	284803210	18840	18840	18840	18840	0
130	20240927	180400	284803210	18840	18840	18840	18840	0
131	20240927	180300	284803210	18840	18840	18840	18840	0
132	20240927	180200	284803210	18840	18840	18840	18840	0
133	20240927	180100	284803210	18840	18840	18840	18840	0
134	20240927	180000	284803210	18840	18840	18840	18840	0
135	20240927	175900	284803210	18840	18840	18840	18840	0
136	20240927	175800	284803210	18840	18840	18840	18840	0
137	20240927	175700	284803210	18840	18840	18840	18840	0
138	20240927	175600	284803210	18840	18840	18840	18840	0
139	20240927	175500	284803210	18840	18840	18840	18840	0
140	20240927	175400	284803210	18840	18840	18840	18840	0
141	20240927	175300	284803210	18840	18840	18840	18840	0
142	20240927	175200	284803210	18840	18840	18840	18840	0
143	20240927	175100	284803210	18840	18840	18840	18840	0
144	20240927	175000	284803210	18840	18840	18840	18840	0
145	20240927	174900	284803210	18840	18840	18840	18840	0
146	20240927	174800	284803210	18840	18840	18840	18840	0
147	20240927	174700	284803210	18840	18840	18840	18840	0
148	20240927	174600	284803210	18840	18840	18840	18840	0
149	20240927	174500	284803210	18840	18840	18840	18840	0
150	20240927	174400	284803210	18840	18840	18840	18840	0
151	20240927	174300	284803210	18840	18840	18840	18840	0
152	20240927	174200	284803210	18840	18840	18840	18840	63
153	20240927	174100	284803210	18840	18840	18840	18840	0
154	20240927	174000	284803210	18840	18840	18840	18840	0
155	20240927	173900	284803210	18840	18840	18840	18840	0
156	20240927	173800	284803210	18840	18840	18840	18840	0
157	20240927	173700	284803210	18840	18840	18840	18840	0
158	20240927	173600	284803210	18840	18840	18840	18840	0
159	20240927	173500	284803210	18840	18840	18840	18840	0
160	20240927	173400	284803210	18840	18840	18840	18840	0
161	20240927	173300	284803210	18840	18840	18840	18840	0
162	20240927	173200	284803210	18840	18840	18840	18840	0
163	20240927	173100	284803210	18840	18840	18840	18840	0
164	20240927	173000	284803210	18840	18840	18840	18840	0
165	20240927	172900	284803210	18840	18840	18840	18840	0
166	20240927	172800	284803210	18840	18840	18840	18840	0
167	20240927	172700	284803210	18840	18840	18840	18840	0
168	20240927	172600	284803210	18840	18840	18840	18840	0
169	20240927	172500	284803210	18840	18840	18840	18840	0
170	20240927	172400	284803210	18840	18840	18840	18840	0
171	20240927	172300	284803210	18840	18840	18840	18840	0
172	20240927	172200	284803210	18840	18840	18840	18840	0
173	20240927	172100	284803210	18840	18840	18840	18840	0
174	20240927	172000	284803210	18840	18840	18840	18840	0
175	20240927	171900	284803210	18840	18840	18840	18840	0
176	20240927	171800	284803210	18840	18840	18840	18840	0
177	20240927	171700	284803210	18840	18840	18840	18840	0
178	20240927	171600	284803210	18840	18840	18840	18840	0
179	20240927	171500	284803210	18840	18840	18840	18840	0
180	20240927	171400	284803210	18840	18840	18840	18840	0
181	20240927	171300	284803210	18840	18840	18840	18840	0
182	20240927	171200	284803210	18840	18840	18840	18840	63
183	20240927	171100	284803210	18840	18840	18840	18840	0
184	20240927	171000	284803210	18840	18840	18840	18840	0
185	20240927	170900	284803210	18840	18840	18840	18840	0
186	20240927	170800	284803210	18840	18840	18840	18840	0
187	20240927	170700	284803210	18840	18840	18840	18840	0
188	20240927	170600	284803210	18840	18840	18840	18840	0
189	20240927	170500	284803210	18840	18840	18840	18840	0
190	20240927	170400	284803210	18840	18840	18840	18840	0
191	20240927	170300	284803210	18840	18840	18840	18840	0
192	20240927	170200	284803210	18840	18840	18840	18840	0
193	20240927	170100	284803210	18840	18840	18840	18840	0
194	20240927	170000	284803210	18840	18840	18840	18840	0
195	20240927	165900	284803210	18840	18840	18840	18840	0
196	20240927	165800	284803210	18840	18840	18840	18840	0
197	20240927	165700	284803210	18840	18840	18840	18840	0
198	20240927	165600	284803210	18840	18840	18840	18840	0
199	20240927	165500	284803210	18840	18840	18840	18840	0
200	20240927	165400	284803210	18840	18840	18840	18840	0
201	20240927	165300	284803210	18840	18840	18840	18840	0
202	20240927	165200	284803210	18840	18840	18840	18840	0
203	20240927	165100	284803210	18840	18840	18840	18840	0
204	20240927	165000	284803210	18840	18840	18840	18840	0
205	20240927	164900	284803210	18840	18840	18840	18840	0
206	20240927	164800	284803210	18840	18840	18840	18840	0
207	20240927	164700	284803210	18840	18840	18840	18840	0
208	20240927	164600	284803210	18840	18840	18840	18840	0
209	20240927	164500	284803210	18840	18840	18840	18840	0
210	20240927	164400	284803210	18840	18840	18840	18840	0
211	20240927	164300	284803210	18840	18840	18840	18840	0
212	20240927	164200	284803210	18840	18840	18840	18840	63
213	20240927	164100	284803210	18840	18840	18840	18840	0
214	20240927	164000	284803210	18840	18840	18840	18840	0
215	20240927	163900	284803210	18840	18840	18840	18840	0
216	20240927	163800	284803210	18840	18840	18840	18840	0
217	20240927	163700	284803210	18840	18840	18840	18840	0
218	20240927	163600	284803210	18840	18840	18840	18840	0
219	20240927	163500	284803210	18840	18840	18840	18840	0
220	20240927	163400	284803210	18840	18840	18840	18840	0
221	20240927	163300	284803210	18840	18840	18840	18840	0
222	20240927	163200	284803210	18840	18840	18840	18840	0
223	20240927	163100	284803210	18840	18840	18840	18840	0
224	20240927	163000	284803210	18840	18840	18840	18840	0
225	20240927	162900	284803210	18840	18840	18840	18840	0
226	20240927	162800	284803210	18840	18840	18840	18840	0
227	20240927	162700	284803210	18840	18840	18840	18840	0
228	20240927	162600	284803210	18840	18840	18840	18840	0
229	20240927	162500	284803210	18840	18840	18840	18840	0
230	20240927	162400	284803210	18840	18840	18840	18840	0
231	20240927	162300	284803210	18840	18840	18840	18840	0
232	20240927	162200	284803210	18840	18840	18840	18840	0
233	20240927	162100	284803210	18840	18840	18840	18840	0
234	20240927	162000	284803210	18840	18840	18840	18840	0
235	20240927	161900	284803210	18840	18840	18840	18840	0
236	20240927	161800	284803210	18840	18840	18840	18840	0
237	20240927	161700	284803210	18840	18840	18840	18840	0
238	20240927	161600	284803210	18840	18840	18840	18840	0
239	20240927	161500	284803210	18840	18840	18840	18840	0
240	20240927	161400	284803210	18840	18840	18840	18840	0
241	20240927	161300	284803210	18840	18840	18840	18840	0
242	20240927	161200	284803210	18840	18840	18840	18840	63
243	20240927	161100	284803210	18840	18840	18840	18840	0
244	20240927	161000	284803210	18840	18840	18840	18840	0
245	20240927	160900	284803210	18840	18840	18840	18840	0
246	20240927	160800	284803210	18840	18840	18840	18840	0
247	20240927	160700	284803210	18840	18840	18840	18840	0
248	20240927	160600	284803210	18840	18840	18840	18840	0
249	20240927	160500	284803210	18840	18840	18840	18840	0
250	20240927	160400	284803210	18840	18840	18840	18840	0
251	20240927	160300	284803210	18840	18840	18840	18840	0
252	20240927	160200	284803210	18840	18840	18840	18840	0
253	20240927	160100	284803210	18840	18840	18840	18840	0
254	20240927	160000	284803210	18840	18840	18840	18840	0
255	20240927	155900	284803210	18840	18840	18840	18840	0
256	20240927	155800	284803210	18840	18840	18840	18840	0
257	20240927	155700	284803210	18840	18840	18840	18840	0
258	20240927	155600	284803210	18840	18840	18840	18840	0
259	20240927	155500	284803210	18840	18840	18840	18840	0
260	20240927	155400	284803210	18840	18840	18840	18840	0
261	20240927	155300	284803210	18840	18840	18840	18840	0
262	20240927	155200	284803210	18840	18840	18840	18840	0
263	20240927	155100	284803210	18840	18840	18840	18840	0
264	20240927	155000	284803210	18840	18840	18840	18840	0
265	20240927	154900	284803210	18840	18840	18840	18840	0
266	20240927	154800	284803210	18840	18840	18840	18840	0
267	20240927	154700	284803210	18840	18840	18840	18840	0
268	20240927	154600	284803210	18840	18840	18840	18840	0
269	20240927	154500	284803210	18840	18840	18840	18840	0
270	20240927	154400	284803210	18840	18840	18840	18840	0
271	20240927	154300	284803210	18840	18840	18840	18840	0
272	20240927	154200	284803210	18840	18840	18840	18840	63
273	20240927	154100	284803210	18840	18840	18840	18840	0
274	20240927	154000	284803210	18840	18840	18840	18840	0
275	20240927	153900	284803210	18840	18840	18840	18840	0
276	20240927	153800	284803210	18840	18840	18840	18840	0
277	20240927	153700	284803210	18840	18840	18840	18840	0
278	20240927	153600	284803210	18840	18840	18840	18840	0
279	20240927	153500	284803210	18840	18840	18840	18840	0
280	20240927	153400	284803210	18840	18840	18840	18840	0
281	20240927	153300	284803210	18840	18840	18840	18840	0
282	20240927	153200	284803210	18840	18840	18840	18840	0
283	20240927	153100	284803210	18840	18840	18840	18840	0
284	20240927	153000	284803210	18840	18840	18840	18840	63
285	20240927	152900	283616290	18850	18850	18850	18850	0
286	20240927	152800	283616290	18850	18850	18850	18850	0
287	20240927	152700	283616290	18850	18850	18850	18850	0
288	20240927	152600	283616290	18850	18850	18850	18850	0
289	20240927	152500	283616290	18850	18850	18850	18850	0
290	20240927	152400	283616290	18850	18850	18850	18850	0
291	20240927	152300	283616290	18850	18850	18850	18850	0
292	20240927	152200	283616290	18850	18850	18850	18850	0
293	20240927	152100	283616290	18850	18850	18850	18850	0
294	20240927	152000	283616290	18850	18850	18850	18850	0
295	20240927	151900	283616290	18850	18850	18850	18850	0
296	20240927	151800	283616290	18850	18740	18850	18740	3
297	20240927	151700	283559960	18850	18800	18850	18800	493
298	20240927	151600	274291510	18800	18800	18800	18800	0
299	20240927	151500	274291510	18800	18800	18800	18800	0
300	20240927	151400	274291510	18800	18800	18800	18800	0
301	20240927	151300	274291510	18800	18800	18800	18800	0
302	20240927	151200	274291510	18800	18760	18800	18760	53
303	20240927	151100	273297040	18760	18760	18760	18760	0
304	20240927	151000	273297040	18760	18750	18760	18750	80
305	20240927	150900	271797030	18770	18750	18770	18750	5
306	20240927	150800	271703260	18770	18770	18770	18770	0
307	20240927	150700	271703260	18770	18770	18770	18770	0
308	20240927	150600	271703260	18770	18770	18770	18770	0
309	20240927	150500	271703260	18770	18770	18770	18770	1
310	20240927	150400	271684490	18800	18770	18800	18770	2
311	20240927	150300	271646920	18760	18760	18760	18760	0
312	20240927	150200	271646920	18760	18760	18760	18760	50
313	20240927	150100	270708920	18750	18790	18790	18750	100
314	20240927	150000	268833880	18800	18790	18800	18790	56
315	20240927	145900	267781230	18790	18790	18790	18790	0
316	20240927	145800	267781230	18790	18790	18790	18790	0
317	20240927	145700	267781230	18790	18790	18790	18790	0
318	20240927	145600	267781230	18790	18790	18790	18790	0
319	20240927	145500	267781230	18790	18790	18790	18790	1
320	20240927	145400	267762440	18800	18800	18800	18800	0
321	20240927	145300	267762440	18800	18800	18800	18800	0
322	20240927	145200	267762440	18800	18800	18800	18800	0
323	20240927	145100	267762440	18800	18800	18800	18800	0
324	20240927	145000	267762440	18800	18800	18800	18800	0
325	20240927	144900	267762440	18800	18800	18800	18800	0
326	20240927	144800	267762440	18800	18800	18800	18800	0
327	20240927	144700	267762440	18800	18800	18800	18800	3
328	20240927	144600	267706040	18800	18800	18800	18800	0
329	20240927	144500	267706040	18800	18800	18800	18800	0
330	20240927	144400	267706040	18800	18800	18800	18800	0
331	20240927	144300	267706040	18800	18800	18800	18800	0
332	20240927	144200	267706040	18800	18770	18800	18770	265
333	20240927	144100	262726500	18770	18770	18770	18770	3
334	20240927	144000	262670190	18750	18750	18750	18750	50
335	20240927	143900	261732690	18750	18750	18750	18750	100
336	20240927	143800	259857690	18770	18770	18770	18770	0
337	20240927	143700	259857690	18770	18770	18770	18770	0
338	20240927	143600	259857690	18770	18770	18770	18770	1
339	20240927	143500	259838920	18770	18770	18770	18770	0
340	20240927	143400	259838920	18770	18770	18770	18770	0
341	20240927	143300	259838920	18770	18770	18770	18770	1
342	20240927	143200	259820150	18750	18750	18750	18750	0
343	20240927	143100	259820150	18750	18750	18750	18750	0
344	20240927	143000	259820150	18750	18750	18750	18750	100
345	20240927	142900	257945150	18760	18760	18760	18760	0
346	20240927	142800	257945150	18760	18760	18760	18760	0
347	20240927	142700	257945150	18760	18760	18760	18760	6
348	20240927	142600	257832590	18760	18760	18760	18760	0
349	20240927	142500	257832590	18760	18760	18760	18760	0
350	20240927	142400	257832590	18760	18760	18760	18760	0
351	20240927	142300	257832590	18760	18790	18790	18760	209
352	20240927	142200	253909480	18790	18790	18790	18790	0
353	20240927	142100	253909480	18790	18790	18790	18790	0
354	20240927	142000	253909480	18790	18790	18790	18790	0
355	20240927	141900	253909480	18790	18790	18790	18790	0
356	20240927	141800	253909480	18790	18790	18790	18790	0
357	20240927	141700	253909480	18790	18790	18790	18790	2
358	20240927	141600	253871900	18800	18800	18800	18800	0
359	20240927	141500	253871900	18800	18800	18800	18800	0
360	20240927	141400	253871900	18800	18800	18800	18800	1
361	20240927	141300	253853100	18790	18790	18790	18790	0
362	20240927	141200	253853100	18790	18790	18790	18790	0
363	20240927	141100	253853100	18790	18790	18790	18790	0
364	20240927	141000	253853100	18790	18790	18790	18790	0
365	20240927	140900	253853100	18790	18790	18790	18790	0
366	20240927	140800	253853100	18790	18790	18790	18790	3
367	20240927	140700	253796730	18890	18890	18890	18890	0
368	20240927	140600	253796730	18890	18890	18890	18890	0
369	20240927	140500	253796730	18890	18890	18890	18890	0
370	20240927	140400	253796730	18890	18890	18890	18890	0
371	20240927	140300	253796730	18890	18890	18890	18890	0
372	20240927	140200	253796730	18890	18870	18890	18870	25
373	20240927	140100	253324500	18870	18850	18870	18850	81
374	20240927	140000	251796930	18850	18850	18850	18850	0
375	20240927	135900	251796930	18850	18850	18850	18850	0
376	20240927	135800	251796930	18850	18850	18850	18850	0
377	20240927	135700	251796930	18850	18820	18850	18820	30
378	20240927	135600	251232020	18790	18790	18790	18790	0
379	20240927	135500	251232020	18790	18790	18790	18790	0
380	20240927	135400	251232020	18790	18790	18790	18790	0
381	20240927	135300	251232020	18790	18790	18790	18790	0
382	20240927	135200	251232020	18790	18810	18810	18790	147
383	20240927	135100	248469090	18830	18830	18830	18830	0
384	20240927	135000	248469090	18830	18830	18830	18830	0
385	20240927	134900	248469090	18830	18830	18830	18830	1
386	20240927	134800	248450260	18830	18830	18830	18830	1
387	20240927	134700	248431430	18810	18810	18810	18810	0
388	20240927	134600	248431430	18810	18810	18810	18810	0
389	20240927	134500	248431430	18810	18810	18810	18810	0
390	20240927	134400	248431430	18810	18810	18810	18810	15
391	20240927	134300	248149280	18830	18830	18830	18830	1
392	20240927	134200	248130450	18810	18810	18810	18810	0
393	20240927	134100	248130450	18810	18810	18810	18810	0
394	20240927	134000	248130450	18810	18810	18810	18810	0
395	20240927	133900	248130450	18810	18810	18810	18810	45
396	20240927	133800	247284000	18830	18830	18830	18830	0
397	20240927	133700	247284000	18830	18830	18830	18830	0
398	20240927	133600	247284000	18830	18830	18830	18830	0
399	20240927	133500	247284000	18830	18830	18830	18830	0
400	20240927	133400	247284000	18830	18830	18830	18830	0
401	20240927	133300	247284000	18830	18830	18830	18830	0
402	20240927	133200	247284000	18830	18830	18830	18830	0
403	20240927	133100	247284000	18830	18830	18830	18830	0
404	20240927	133000	247284000	18830	18830	18830	18830	0
405	20240927	132900	247284000	18830	18830	18830	18830	4
406	20240927	132800	247208680	18830	18830	18830	18830	0
407	20240927	132700	247208680	18830	18830	18830	18830	0
408	20240927	132600	247208680	18830	18790	18830	18790	27
409	20240927	132500	246700790	18790	18770	18790	18770	30
410	20240927	132400	246137200	18750	18750	18750	18750	10
411	20240927	132300	245949700	18730	18730	18730	18730	0
412	20240927	132200	245949700	18730	18730	18730	18730	0
413	20240927	132100	245949700	18730	18730	18730	18730	0
414	20240927	132000	245949700	18730	18730	18730	18730	0
415	20240927	131900	245949700	18730	18730	18730	18730	0
416	20240927	131800	245949700	18730	18730	18730	18730	0
417	20240927	131700	245949700	18730	18730	18730	18730	0
418	20240927	131600	245949700	18730	18730	18730	18730	0
419	20240927	131500	245949700	18730	18730	18730	18730	7
420	20240927	131400	245818590	18730	18730	18730	18730	0
421	20240927	131300	245818590	18730	18730	18730	18730	0
422	20240927	131200	245818590	18730	18730	18730	18730	151
423	20240927	131100	242990360	18730	18730	18730	18730	15
424	20240927	131000	242709410	18730	18730	18730	18730	1
425	20240927	130900	242690680	18700	18700	18700	18700	0
426	20240927	130800	242690680	18700	18700	18700	18700	1
427	20240927	130700	242671980	18700	18700	18700	18700	0
428	20240927	130600	242671980	18700	18700	18700	18700	0
429	20240927	130500	242671980	18700	18700	18700	18700	0
430	20240927	130400	242671980	18700	18700	18700	18700	0
431	20240927	130300	242671980	18700	18700	18700	18700	0
432	20240927	130200	242671980	18700	18700	18700	18700	0
433	20240927	130100	242671980	18700	18700	18700	18700	0
434	20240927	130000	242671980	18700	18700	18700	18700	1096
435	20240927	125900	222176780	18700	18700	18700	18700	0
436	20240927	125800	222176780	18700	18720	18720	18700	150
437	20240927	125700	219370570	18790	18790	18790	18790	0
438	20240927	125600	219370570	18790	18790	18790	18790	0
439	20240927	125500	219370570	18790	18790	18790	18790	0
440	20240927	125400	219370570	18790	18790	18790	18790	1
441	20240927	125300	219351780	18710	18710	18710	18710	2
442	20240927	125200	219314360	18710	18730	18730	18710	400
443	20240927	125100	211828710	18750	18770	18770	18750	595
444	20240927	125000	200669420	18790	18790	18790	18790	0
445	20240927	124900	200669420	18790	18790	18790	18790	0
446	20240927	124800	200669420	18790	18790	18790	18790	0
447	20240927	124700	200669420	18790	18790	18790	18790	227
448	20240927	124600	196404090	18790	18790	18790	18790	0
449	20240927	124500	196404090	18790	18770	18790	18770	55
450	20240927	124400	195371720	18790	18790	18790	18790	5
451	20240927	124300	195277770	18830	18830	18830	18830	0
452	20240927	124200	195277770	18830	18830	18830	18830	1
453	20240927	124100	195258940	18790	18790	18790	18790	0
454	20240927	124000	195258940	18790	18790	18790	18790	0
455	20240927	123900	195258940	18790	18790	18790	18790	0
456	20240927	123800	195258940	18790	18790	18790	18790	0
457	20240927	123700	195258940	18790	18790	18790	18790	0
458	20240927	123600	195258940	18790	18790	18790	18790	0
459	20240927	123500	195258940	18790	18790	18790	18790	0
460	20240927	123400	195258940	18790	18790	18790	18790	0
461	20240927	123300	195258940	18790	18810	18810	18790	200
462	20240927	123200	191500920	18830	18830	18830	18830	0
463	20240927	123100	191500920	18830	18830	18830	18830	0
464	20240927	123000	191500920	18830	18830	18830	18830	0
465	20240927	122900	191500920	18830	18830	18830	18830	0
466	20240927	122800	191500920	18830	18830	18830	18830	216
467	20240927	122700	187433640	18860	18860	18860	18860	0
468	20240927	122600	187433640	18860	18860	18860	18860	0
469	20240927	122500	187433640	18860	18860	18860	18860	0
470	20240927	122400	187433640	18860	18850	18860	18850	21
471	20240927	122300	187037780	18850	18850	18850	18850	0
472	20240927	122200	187037780	18850	18850	18850	18850	0
473	20240927	122100	187037780	18850	18810	18850	18800	244
474	20240927	122000	182448300	18850	18850	18850	18850	0
475	20240927	121900	182448300	18850	18850	18850	18850	1
476	20240927	121800	182429450	18860	18860	18860	18860	0
477	20240927	121700	182429450	18860	18860	18860	18860	0
478	20240927	121600	182429450	18860	18860	18860	18860	0
479	20240927	121500	182429450	18860	18860	18860	18860	0
480	20240927	121400	182429450	18860	18860	18860	18860	0
481	20240927	121300	182429450	18860	18860	18860	18860	0
482	20240927	121200	182429450	18860	18860	18860	18860	0
483	20240927	121100	182429450	18860	18860	18860	18860	1
484	20240927	121000	182410590	18710	18860	18860	18710	1076
485	20240927	120900	162239270	18860	18860	18860	18860	0
486	20240927	120800	162239270	18860	18860	18860	18860	0
487	20240927	120700	162239270	18860	18860	18860	18860	1
488	20240927	120600	162220410	18860	18860	18860	18860	0
489	20240927	120500	162220410	18860	18810	18860	18810	3
490	20240927	120400	162163930	18790	18790	18790	18790	0
491	20240927	120300	162163930	18790	18790	18790	18790	0
492	20240927	120200	162163930	18790	18790	18790	18790	68
493	20240927	120100	160886210	18780	18780	18780	18780	3
494	20240927	120000	160829870	18780	18780	18780	18780	0
495	20240927	115900	160829870	18780	18780	18780	18780	1
496	20240927	115800	160811090	18780	18780	18780	18780	0
497	20240927	115700	160811090	18780	18780	18780	18780	31
498	20240927	115600	160228910	18800	18800	18800	18800	0
499	20240927	115500	160228910	18800	18800	18800	18800	0
500	20240927	115400	160228910	18800	18800	18800	18800	0
501	20240927	115300	160228910	18800	18800	18800	18800	0
502	20240927	115200	160228910	18800	18800	18800	18800	0
503	20240927	115100	160228910	18800	18800	18800	18800	0
504	20240927	115000	160228910	18800	18800	18800	18800	50
505	20240927	114900	159288910	18790	18790	18790	18790	0
506	20240927	114800	159288910	18790	18790	18790	18790	0
507	20240927	114700	159288910	18790	18790	18790	18790	0
508	20240927	114600	159288910	18790	18790	18790	18790	0
509	20240927	114500	159288910	18790	18790	18790	18790	0
510	20240927	114400	159288910	18790	18790	18790	18790	0
511	20240927	114300	159288910	18790	18790	18790	18790	0
512	20240927	114200	159288910	18790	18790	18790	18790	0
513	20240927	114100	159288910	18790	18790	18790	18790	28
514	20240927	114000	158762790	18790	18790	18790	18790	1
515	20240927	113900	158744000	18790	18790	18790	18790	0
516	20240927	113800	158744000	18790	18790	18790	18790	0
517	20240927	113700	158744000	18790	18790	18790	18790	0
518	20240927	113600	158744000	18790	18790	18790	18790	0
519	20240927	113500	158744000	18790	18810	18810	18790	278
520	20240927	113400	153517680	18830	18830	18830	18830	116
521	20240927	113300	151333400	18810	18810	18810	18810	0
522	20240927	113200	151333400	18810	18810	18810	18810	0
523	20240927	113100	151333400	18810	18810	18810	18810	0
524	20240927	113000	151333400	18810	18810	18810	18810	0
525	20240927	112900	151333400	18810	18810	18810	18810	0
526	20240927	112800	151333400	18810	18810	18810	18810	5
527	20240927	112700	151239350	18810	18810	18810	18810	1
528	20240927	112600	151220540	18810	18810	18810	18810	1
529	20240927	112500	151201730	18810	18810	18810	18810	0
530	20240927	112400	151201730	18810	18810	18810	18810	0
531	20240927	112300	151201730	18810	18810	18810	18810	0
532	20240927	112200	151201730	18810	18810	18810	18810	0
533	20240927	112100	151201730	18810	18810	18810	18810	0
534	20240927	112000	151201730	18810	18810	18810	18810	0
535	20240927	111900	151201730	18810	18810	18810	18810	0
536	20240927	111800	151201730	18810	18810	18810	18810	705
537	20240927	111700	137940680	18800	18800	18800	18800	0
538	20240927	111600	137940680	18800	18800	18800	18800	0
539	20240927	111500	137940680	18800	18800	18800	18800	0
540	20240927	111400	137940680	18800	18800	18800	18800	0
541	20240927	111300	137940680	18800	18800	18800	18800	3
542	20240927	111200	137884280	18770	18770	18770	18770	6
543	20240927	111100	137771660	18770	18770	18770	18770	0
544	20240927	111000	137771660	18770	18770	18770	18770	3
545	20240927	110900	137715350	18770	18770	18770	18770	0
546	20240927	110800	137715350	18770	18770	18770	18770	0
547	20240927	110700	137715350	18770	18770	18770	18770	0
548	20240927	110600	137715350	18770	18770	18770	18770	5
549	20240927	110500	137621500	18770	18770	18770	18770	0
550	20240927	110400	137621500	18770	18770	18770	18770	0
551	20240927	110300	137621500	18770	18770	18770	18770	3
552	20240927	110200	137565190	18770	18770	18770	18770	1
553	20240927	110100	137546420	18770	18770	18770	18770	0
554	20240927	110000	137546420	18770	18770	18770	18770	0
555	20240927	105900	137546420	18770	18770	18770	18770	1
556	20240927	105800	137527650	18770	18770	18770	18770	0
557	20240927	105700	137527650	18770	18770	18770	18770	1
558	20240927	105600	137508880	18770	18770	18770	18770	0
559	20240927	105500	137508880	18770	18770	18770	18770	0
560	20240927	105400	137508880	18770	18770	18770	18770	0
561	20240927	105300	137508880	18770	18770	18770	18770	0
562	20240927	105200	137508880	18770	18770	18770	18770	0
563	20240927	105100	137508880	18770	18770	18770	18770	0
564	20240927	105000	137508880	18770	18770	18770	18770	0
565	20240927	104900	137508880	18770	18770	18770	18770	1
566	20240927	104800	137490110	18770	18770	18770	18770	0
567	20240927	104700	137490110	18770	18770	18770	18770	2
568	20240927	104600	137452570	18770	18770	18770	18770	0
569	20240927	104500	137452570	18770	18770	18770	18770	0
570	20240927	104400	137452570	18770	18770	18770	18770	0
571	20240927	104300	137452570	18770	18770	18770	18770	0
572	20240927	104200	137452570	18770	18770	18770	18770	0
573	20240927	104100	137452570	18770	18770	18770	18770	0
574	20240927	104000	137452570	18770	18770	18770	18770	0
575	20240927	103900	137452570	18770	18770	18770	18770	2
576	20240927	103800	137415030	18800	18800	18800	18800	0
577	20240927	103700	137415030	18800	18800	18800	18800	0
578	20240927	103600	137415030	18800	18800	18800	18800	1
579	20240927	103500	137396230	18770	18770	18770	18770	200
580	20240927	103400	133642230	18770	18770	18770	18770	1
581	20240927	103300	133623460	18760	18750	18760	18750	304
582	20240927	103200	127921230	18750	18750	18750	18750	0
583	20240927	103100	127921230	18750	18750	18750	18750	0
584	20240927	103000	127921230	18750	18750	18750	18750	3
585	20240927	102900	127864980	18800	18800	18800	18800	4
586	20240927	102800	127789780	18720	18720	18720	18720	0
587	20240927	102700	127789780	18720	18720	18720	18720	0
588	20240927	102600	127789780	18720	18720	18720	18720	0
589	20240927	102500	127789780	18720	18720	18720	18720	0
590	20240927	102400	127789780	18720	18720	18720	18720	0
591	20240927	102300	127789780	18720	18720	18720	18720	1
592	20240927	102200	127771060	18710	18720	18800	18710	83
593	20240927	102100	126216900	18780	18780	18780	18780	0
594	20240927	102000	126216900	18780	18780	18780	18780	0
595	20240927	101900	126216900	18780	18780	18780	18780	1
596	20240927	101800	126198120	18800	18790	18800	18790	2
597	20240927	101700	126160530	18660	18660	18660	18660	0
598	20240927	101600	126160530	18660	18780	18780	18660	904
599	20240927	101500	109228360	18870	18870	18870	18870	0
600	20240927	101400	109228360	18870	18870	18870	18870	0
601	20240927	101300	109228360	18870	18870	18870	18870	0
602	20240927	101200	109228360	18870	18870	18870	18870	0
603	20240927	101100	109228360	18870	18870	18870	18870	0
604	20240927	101000	109228360	18870	18870	18870	18870	0
605	20240927	100900	109228360	18870	18870	18870	18870	0
606	20240927	100800	109228360	18870	18870	18870	18870	0
607	20240927	100700	109228360	18870	18870	18870	18870	0
608	20240927	100600	109228360	18870	18870	18870	18870	4
609	20240927	100500	109152880	18770	18770	18770	18770	0
610	20240927	100400	109152880	18770	18770	18770	18770	0
611	20240927	100300	109152880	18770	18770	18770	18770	0
612	20240927	100200	109152880	18770	18770	18770	18770	0
613	20240927	100100	109152880	18770	18770	18770	18770	0
614	20240927	100000	109152880	18770	18770	18770	18770	0
615	20240927	095900	109152880	18770	18770	18770	18770	0
616	20240927	095800	109152880	18770	18780	18780	18770	310
617	20240927	095700	103332200	18870	18870	18870	18870	1
618	20240927	095600	103313330	18870	18870	18870	18870	0
619	20240927	095500	103313330	18870	18870	18870	18870	20
620	20240927	095400	102935930	18870	18870	18870	18870	0
621	20240927	095300	102935930	18870	18870	18870	18870	0
622	20240927	095200	102935930	18870	18870	18870	18870	1
623	20240927	095100	102917060	18730	18730	18730	18730	10
624	20240927	095000	102729760	18730	18840	18840	18730	3085
625	20240927	094900	44809730	18840	18860	18860	18840	76
626	20240927	094800	43376670	18860	18860	18860	18860	50
627	20240927	094700	42433670	18860	18860	18860	18860	0
628	20240927	094600	42433670	18860	18860	18860	18860	0
629	20240927	094500	42433670	18860	18860	18860	18860	40
630	20240927	094400	41679270	18870	18870	18870	18870	0
631	20240927	094300	41679270	18870	18860	18870	18860	229
632	20240927	094200	37360230	18860	18860	18860	18860	14
633	20240927	094100	37096190	18860	18860	18860	18860	1
634	20240927	094000	37077330	18860	18860	18860	18860	1
635	20240927	093900	37058470	18840	18870	18900	18840	93
636	20240927	093800	35305720	18850	18850	18850	18850	0
637	20240927	093700	35305720	18850	18850	18850	18850	0
638	20240927	093600	35305720	18850	18850	18850	18850	0
639	20240927	093500	35305720	18850	18850	18850	18850	33
640	20240927	093400	34683670	18840	18840	18840	18840	0
641	20240927	093300	34683670	18840	18840	18840	18840	0
642	20240927	093200	34683670	18840	18840	18840	18840	0
643	20240927	093100	34683670	18840	18840	18840	18840	0
644	20240927	093000	34683670	18840	18860	18860	18840	390
645	20240927	092900	27334640	18860	18860	18860	18860	0
646	20240927	092800	27334640	18860	18880	18880	18860	300
647	20240927	092700	21675330	18900	18910	18910	18900	524
648	20240927	092600	11768500	18900	18900	18900	18900	1
649	20240927	092500	11749600	18880	18890	18900	18870	252
650	20240927	092400	6989810	18910	18910	18910	18910	1
651	20240927	092300	6970900	18960	18960	18960	18960	0
652	20240927	092200	6970900	18960	18960	18960	18960	0
653	20240927	092100	6970900	18960	18960	18960	18960	0
654	20240927	092000	6970900	18960	18960	18960	18960	0
655	20240927	091900	6970900	18960	18960	18960	18960	4
656	20240927	091800	6895060	18960	18950	18970	18920	21
657	20240927	091700	6497130	18970	18970	18970	18970	0
658	20240927	091600	6497130	18970	18970	18970	18970	1
659	20240927	091500	6478160	18970	18970	18970	18970	1
660	20240927	091400	6459190	18950	18950	18950	18950	15
661	20240927	091300	6174940	18950	18910	18950	18910	4
662	20240927	091200	6099260	18910	18880	18910	18880	6
663	20240927	091100	5985860	18870	18870	18870	18870	0
664	20240927	091000	5985860	18870	18870	18870	18870	13
665	20240927	090900	5740550	18870	18880	18910	18870	16
666	20240927	090800	5438540	18910	18910	18910	18910	0
667	20240927	090700	5438540	18910	18910	18910	18910	0
668	20240927	090600	5438540	18910	18910	18910	18910	56
669	20240927	090500	4379580	18960	18870	18960	18870	101
670	20240927	090400	2473620	18960	18960	18960	18960	1
671	20240927	090300	2454660	18870	18870	18870	18870	10
672	20240927	090200	2265960	18870	18870	18870	18870	0
673	20240927	090100	2265960	18870	18970	18970	18870	2
674	20240927	090000	2228120	18870	18980	18980	18870	118