KissMeData/001940/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	183500	416407040	18990	18990	18990	18990	61
3	20240912	183400	416407040	18990	18990	18990	18990	0
4	20240912	183300	416407040	18990	18990	18990	18990	0
5	20240912	183200	416407040	18990	18990	18990	18990	0
6	20240912	183100	416407040	18990	18990	18990	18990	0
7	20240912	183000	416407040	18990	18990	18990	18990	0
8	20240912	182900	416407040	18990	18990	18990	18990	0
9	20240912	182800	416407040	18990	18990	18990	18990	0
10	20240912	182700	416407040	18990	18990	18990	18990	0
11	20240912	182600	416407040	18990	18990	18990	18990	0
12	20240912	182500	416407040	18990	18990	18990	18990	0
13	20240912	182400	416407040	18990	18990	18990	18990	0
14	20240912	182300	416407040	18990	18990	18990	18990	0
15	20240912	182200	416407040	18990	18990	18990	18990	0
16	20240912	182100	416407040	18990	18990	18990	18990	0
17	20240912	182000	416407040	18990	18990	18990	18990	0
18	20240912	181900	416407040	18990	18990	18990	18990	0
19	20240912	181800	416407040	18990	18990	18990	18990	0
20	20240912	181700	416407040	18990	18990	18990	18990	0
21	20240912	181600	416407040	18990	18990	18990	18990	0
22	20240912	181500	416407040	18990	18990	18990	18990	0
23	20240912	181400	416407040	18990	18990	18990	18990	0
24	20240912	181300	416407040	18990	18990	18990	18990	0
25	20240912	181200	416407040	18990	18990	18990	18990	0
26	20240912	181100	416407040	18990	18990	18990	18990	0
27	20240912	181000	416407040	18990	18990	18990	18990	0
28	20240912	180900	416407040	18990	18990	18990	18990	0
29	20240912	180800	416407040	18990	18990	18990	18990	0
30	20240912	180700	416407040	18990	18990	18990	18990	0
31	20240912	180600	416407040	18990	18990	18990	18990	0
32	20240912	180500	416407040	18990	18990	18990	18990	61
33	20240912	180400	416407040	18990	18990	18990	18990	0
34	20240912	180300	416407040	18990	18990	18990	18990	0
35	20240912	180200	416407040	18990	18990	18990	18990	0
36	20240912	180100	416407040	18990	18990	18990	18990	0
37	20240912	180000	416407040	18990	18990	18990	18990	0
38	20240912	175900	416407040	18990	18990	18990	18990	0
39	20240912	175800	416407040	18990	18990	18990	18990	0
40	20240912	175700	416407040	18990	18990	18990	18990	0
41	20240912	175600	416407040	18990	18990	18990	18990	0
42	20240912	175500	416407040	18990	18990	18990	18990	0
43	20240912	175400	416407040	18990	18990	18990	18990	0
44	20240912	175300	416407040	18990	18990	18990	18990	0
45	20240912	175200	416407040	18990	18990	18990	18990	0
46	20240912	175100	416407040	18990	18990	18990	18990	0
47	20240912	175000	416407040	18990	18990	18990	18990	0
48	20240912	174900	416407040	18990	18990	18990	18990	0
49	20240912	174800	416407040	18990	18990	18990	18990	0
50	20240912	174700	416407040	18990	18990	18990	18990	0
51	20240912	174600	416407040	18990	18990	18990	18990	0
52	20240912	174500	416407040	18990	18990	18990	18990	0
53	20240912	174400	416407040	18990	18990	18990	18990	0
54	20240912	174300	416407040	18990	18990	18990	18990	0
55	20240912	174200	416407040	18990	18990	18990	18990	0
56	20240912	174100	416407040	18990	18990	18990	18990	0
57	20240912	174000	416407040	18990	18990	18990	18990	0
58	20240912	173900	416407040	18990	18990	18990	18990	0
59	20240912	173800	416407040	18990	18990	18990	18990	0
60	20240912	173700	416407040	18990	18990	18990	18990	0
61	20240912	173600	416407040	18990	18990	18990	18990	0
62	20240912	173500	416407040	18990	18990	18990	18990	61
63	20240912	173400	416407040	18990	18990	18990	18990	0
64	20240912	173300	416407040	18990	18990	18990	18990	0
65	20240912	173200	416407040	18990	18990	18990	18990	0
66	20240912	173100	416407040	18990	18990	18990	18990	0
67	20240912	173000	416407040	18990	18990	18990	18990	0
68	20240912	172900	416407040	18990	18990	18990	18990	0
69	20240912	172800	416407040	18990	18990	18990	18990	0
70	20240912	172700	416407040	18990	18990	18990	18990	0
71	20240912	172600	416407040	18990	18990	18990	18990	0
72	20240912	172500	416407040	18990	18990	18990	18990	0
73	20240912	172400	416407040	18990	18990	18990	18990	0
74	20240912	172300	416407040	18990	18990	18990	18990	0
75	20240912	172200	416407040	18990	18990	18990	18990	0
76	20240912	172100	416407040	18990	18990	18990	18990	0
77	20240912	172000	416407040	18990	18990	18990	18990	0
78	20240912	171900	416407040	18990	18990	18990	18990	0
79	20240912	171800	416407040	18990	18990	18990	18990	0
80	20240912	171700	416407040	18990	18990	18990	18990	0
81	20240912	171600	416407040	18990	18990	18990	18990	0
82	20240912	171500	416407040	18990	18990	18990	18990	0
83	20240912	171400	416407040	18990	18990	18990	18990	0
84	20240912	171300	416407040	18990	18990	18990	18990	0
85	20240912	171200	416407040	18990	18990	18990	18990	0
86	20240912	171100	416407040	18990	18990	18990	18990	0
87	20240912	171000	416407040	18990	18990	18990	18990	0
88	20240912	170900	416407040	18990	18990	18990	18990	0
89	20240912	170800	416407040	18990	18990	18990	18990	0
90	20240912	170700	416407040	18990	18990	18990	18990	0
91	20240912	170600	416407040	18990	18990	18990	18990	0
92	20240912	170500	416407040	18990	18990	18990	18990	61
93	20240912	170400	416407040	18990	18990	18990	18990	0
94	20240912	170300	416407040	18990	18990	18990	18990	0
95	20240912	170200	416407040	18990	18990	18990	18990	0
96	20240912	170100	416407040	18990	18990	18990	18990	0
97	20240912	170000	416407040	18990	18990	18990	18990	0
98	20240912	165900	416407040	18990	18990	18990	18990	0
99	20240912	165800	416407040	18990	18990	18990	18990	0
100	20240912	165700	416407040	18990	18990	18990	18990	0
101	20240912	165600	416407040	18990	18990	18990	18990	0
102	20240912	165500	416407040	18990	18990	18990	18990	0
103	20240912	165400	416407040	18990	18990	18990	18990	0
104	20240912	165300	416407040	18990	18990	18990	18990	0
105	20240912	165200	416407040	18990	18990	18990	18990	0
106	20240912	165100	416407040	18990	18990	18990	18990	0
107	20240912	165000	416407040	18990	18990	18990	18990	0
108	20240912	164900	416407040	18990	18990	18990	18990	0
109	20240912	164800	416407040	18990	18990	18990	18990	0
110	20240912	164700	416407040	18990	18990	18990	18990	0
111	20240912	164600	416407040	18990	18990	18990	18990	0
112	20240912	164500	416407040	18990	18990	18990	18990	0
113	20240912	164400	416407040	18990	18990	18990	18990	0
114	20240912	164300	416407040	18990	18990	18990	18990	0
115	20240912	164200	416407040	18990	18990	18990	18990	0
116	20240912	164100	416407040	18990	18990	18990	18990	0
117	20240912	164000	416407040	18990	18990	18990	18990	0
118	20240912	163900	416407040	18990	18990	18990	18990	0
119	20240912	163800	416407040	18990	18990	18990	18990	0
120	20240912	163700	416407040	18990	18990	18990	18990	0
121	20240912	163600	416407040	18990	18990	18990	18990	0
122	20240912	163500	416407040	18990	18990	18990	18990	61
123	20240912	163400	416407040	18990	18990	18990	18990	0
124	20240912	163300	416407040	18990	18990	18990	18990	0
125	20240912	163200	416407040	18990	18990	18990	18990	0
126	20240912	163100	416407040	18990	18990	18990	18990	0
127	20240912	163000	416407040	18990	18990	18990	18990	0
128	20240912	162900	416407040	18990	18990	18990	18990	0
129	20240912	162800	416407040	18990	18990	18990	18990	0
130	20240912	162700	416407040	18990	18990	18990	18990	0
131	20240912	162600	416407040	18990	18990	18990	18990	0
132	20240912	162500	416407040	18990	18990	18990	18990	0
133	20240912	162400	416407040	18990	18990	18990	18990	0
134	20240912	162300	416407040	18990	18990	18990	18990	0
135	20240912	162200	416407040	18990	18990	18990	18990	0
136	20240912	162100	416407040	18990	18990	18990	18990	0
137	20240912	162000	416407040	18990	18990	18990	18990	0
138	20240912	161900	416407040	18990	18990	18990	18990	0
139	20240912	161800	416407040	18990	18990	18990	18990	0
140	20240912	161700	416407040	18990	18990	18990	18990	0
141	20240912	161600	416407040	18990	18990	18990	18990	0
142	20240912	161500	416407040	18990	18990	18990	18990	0
143	20240912	161400	416407040	18990	18990	18990	18990	0
144	20240912	161300	416407040	18990	18990	18990	18990	0
145	20240912	161200	416407040	18990	18990	18990	18990	0
146	20240912	161100	416407040	18990	18990	18990	18990	0
147	20240912	161000	416407040	18990	18990	18990	18990	0
148	20240912	160900	416407040	18990	18990	18990	18990	0
149	20240912	160800	416407040	18990	18990	18990	18990	0
150	20240912	160700	416407040	18990	18990	18990	18990	0
151	20240912	160600	416407040	18990	18990	18990	18990	0
152	20240912	160500	416407040	18990	18990	18990	18990	61
153	20240912	160400	416407040	18990	18990	18990	18990	0
154	20240912	160300	416407040	18990	18990	18990	18990	0
155	20240912	160200	416407040	18990	18990	18990	18990	0
156	20240912	160100	416407040	18990	18990	18990	18990	0
157	20240912	160000	416407040	18990	18990	18990	18990	0
158	20240912	155900	416407040	18990	18990	18990	18990	0
159	20240912	155800	416407040	18990	18990	18990	18990	0
160	20240912	155700	416407040	18990	18990	18990	18990	0
161	20240912	155600	416407040	18990	18990	18990	18990	0
162	20240912	155500	416407040	18990	18990	18990	18990	0
163	20240912	155400	416407040	18990	18990	18990	18990	0
164	20240912	155300	416407040	18990	18990	18990	18990	0
165	20240912	155200	416407040	18990	18990	18990	18990	0
166	20240912	155100	416407040	18990	18990	18990	18990	0
167	20240912	155000	416407040	18990	18990	18990	18990	0
168	20240912	154900	416407040	18990	18990	18990	18990	0
169	20240912	154800	416407040	18990	18990	18990	18990	0
170	20240912	154700	416407040	18990	18990	18990	18990	0
171	20240912	154600	416407040	18990	18990	18990	18990	0
172	20240912	154500	416407040	18990	18990	18990	18990	0
173	20240912	154400	416407040	18990	18990	18990	18990	0
174	20240912	154300	416407040	18990	18990	18990	18990	0
175	20240912	154200	416407040	18990	18990	18990	18990	0
176	20240912	154100	416407040	18990	18990	18990	18990	0
177	20240912	154000	416407040	18990	18990	18990	18990	0
178	20240912	153900	416407040	18990	18990	18990	18990	0
179	20240912	153800	416407040	18990	18990	18990	18990	0
180	20240912	153700	416407040	18990	18990	18990	18990	0
181	20240912	153600	416407040	18990	18990	18990	18990	0
182	20240912	153500	416407040	18990	18990	18990	18990	61
183	20240912	153400	416407040	18990	18990	18990	18990	0
184	20240912	153300	416407040	18990	18990	18990	18990	0
185	20240912	153200	416407040	18990	18990	18990	18990	0
186	20240912	153100	416407040	18990	18990	18990	18990	0
187	20240912	153000	416407040	18990	18990	18990	18990	61
188	20240912	152900	415248650	19090	19090	19090	19090	0
189	20240912	152800	415248650	19090	19090	19090	19090	0
190	20240912	152700	415248650	19090	19090	19090	19090	0
191	20240912	152600	415248650	19090	19090	19090	19090	0
192	20240912	152500	415248650	19090	19090	19090	19090	0
193	20240912	152400	415248650	19090	19090	19090	19090	0
194	20240912	152300	415248650	19090	19090	19090	19090	0
195	20240912	152200	415248650	19090	19090	19090	19090	0
196	20240912	152100	415248650	19090	19090	19090	19090	0
197	20240912	152000	415248650	19090	19090	19090	19090	0
198	20240912	151900	415248650	19090	18940	19090	18940	8
199	20240912	151800	415096380	19090	18940	19090	18940	11
200	20240912	151700	414887140	19090	19090	19090	18940	14
201	20240912	151600	414620780	19090	18940	19090	18940	12
202	20240912	151500	414392300	19000	19000	19090	19000	8
203	20240912	151400	414240210	18930	18930	18930	18930	3
204	20240912	151300	414183420	18930	18930	18930	18930	3
205	20240912	151200	414126630	18930	18930	18930	18930	7
206	20240912	151100	413994120	19050	19050	19050	19050	4
207	20240912	151000	413917920	19090	19090	19090	19090	1
208	20240912	150900	413898830	19060	19060	19060	19060	9
209	20240912	150800	413727290	19060	19060	19060	19060	12
210	20240912	150700	413498570	19060	19060	19060	19060	9
211	20240912	150600	413327030	19060	19090	19090	19060	18
212	20240912	150500	412983620	19080	19080	19080	19080	0
213	20240912	150400	412983620	19080	19080	19080	19080	0
214	20240912	150300	412983620	19080	19080	19080	19080	0
215	20240912	150200	412983620	19080	19080	19080	19080	0
216	20240912	150100	412983620	19080	19080	19080	19080	7
217	20240912	150000	412850060	19080	19080	19080	19080	1
218	20240912	145900	412830980	19090	19090	19090	19090	0
219	20240912	145800	412830980	19090	19090	19090	19090	14
220	20240912	145700	412563720	19090	19090	19090	19090	0
221	20240912	145600	412563720	19090	19090	19090	19090	0
222	20240912	145500	412563720	19090	19090	19090	19090	0
223	20240912	145400	412563720	19090	19090	19090	19090	23
224	20240912	145300	412124650	19100	19100	19100	19100	0
225	20240912	145200	412124650	19100	19100	19100	19100	0
226	20240912	145100	412124650	19100	19100	19100	19100	0
227	20240912	145000	412124650	19100	19100	19100	19100	0
228	20240912	144900	412124650	19100	19100	19100	19100	50
229	20240912	144800	411169650	19100	19100	19100	19100	0
230	20240912	144700	411169650	19100	19100	19100	19100	100
231	20240912	144600	409259650	19080	19080	19080	19080	23
232	20240912	144500	408820810	19100	19100	19100	19100	0
233	20240912	144400	408820810	19100	19100	19100	19100	76
234	20240912	144300	407369210	19100	19100	19100	19100	77
235	20240912	144200	405898510	19090	19090	19090	19090	0
236	20240912	144100	405898510	19090	19090	19090	19090	0
237	20240912	144000	405898510	19090	19000	19100	19000	2299
238	20240912	143900	362198120	18980	18980	18980	18980	0
239	20240912	143800	362198120	18980	18980	18980	18980	0
240	20240912	143700	362198120	18980	18980	18980	18980	50
241	20240912	143600	361249120	18990	18990	18990	18990	0
242	20240912	143500	361249120	18990	18990	18990	18990	3
243	20240912	143400	361192150	18990	18990	18990	18990	23
244	20240912	143300	360755380	18970	18970	18970	18970	0
245	20240912	143200	360755380	18970	18970	18970	18970	0
246	20240912	143100	360755380	18970	18950	19080	18950	180
247	20240912	143000	357340670	19080	19080	19080	19080	0
248	20240912	142900	357340670	19080	19080	19080	19080	0
249	20240912	142800	357340670	19080	19080	19080	19080	0
250	20240912	142700	357340670	19080	19080	19080	19080	0
251	20240912	142600	357340670	19080	19080	19080	19080	0
252	20240912	142500	357340670	19080	19080	19080	19080	50
253	20240912	142400	356386670	19080	19080	19080	19080	0
254	20240912	142300	356386670	19080	19080	19080	19080	0
255	20240912	142200	356386670	19080	19080	19080	19080	0
256	20240912	142100	356386670	19080	19080	19080	19080	0
257	20240912	142000	356386670	19080	19080	19080	19080	0
258	20240912	141900	356386670	19080	19080	19080	19080	13
259	20240912	141800	356138630	19080	19080	19080	19080	50
260	20240912	141700	355184630	18960	18960	18960	18960	0
261	20240912	141600	355184630	18960	18960	18960	18960	0
262	20240912	141500	355184630	18960	18960	18960	18960	3
263	20240912	141400	355127750	19080	18960	19080	18960	2
264	20240912	141300	355089710	18960	18960	18960	18960	0
265	20240912	141200	355089710	18960	18960	18960	18960	0
266	20240912	141100	355089710	18960	18960	18960	18960	0
267	20240912	141000	355089710	18960	18960	18960	18960	0
268	20240912	140900	355089710	18960	18960	18960	18960	0
269	20240912	140800	355089710	18960	18960	18960	18960	0
270	20240912	140700	355089710	18960	18960	18960	18960	0
271	20240912	140600	355089710	18960	19050	19050	18960	203
272	20240912	140500	351229650	19050	19050	19050	19050	0
273	20240912	140400	351229650	19050	19050	19050	19050	0
274	20240912	140300	351229650	19050	19050	19050	19050	5
275	20240912	140200	351134400	19050	19080	19080	19050	119
276	20240912	140100	348864450	19080	19080	19080	19080	0
277	20240912	140000	348864450	19080	19080	19080	19080	0
278	20240912	135900	348864450	19080	19080	19080	19080	0
279	20240912	135800	348864450	19080	19080	19080	19080	0
280	20240912	135700	348864450	19080	19080	19080	19080	4
281	20240912	135600	348788130	19080	19080	19080	19080	0
282	20240912	135500	348788130	19080	19080	19080	19080	5
283	20240912	135400	348692730	19080	19080	19080	19080	10
284	20240912	135300	348501930	19080	19080	19080	19080	0
285	20240912	135200	348501930	19080	19080	19080	19080	0
286	20240912	135100	348501930	19080	19080	19080	19080	0
287	20240912	135000	348501930	19080	19080	19080	19080	0
288	20240912	134900	348501930	19080	19080	19080	19080	0
289	20240912	134800	348501930	19080	19080	19080	19080	0
290	20240912	134700	348501930	19080	19080	19080	19080	4
291	20240912	134600	348425610	19090	19090	19090	19090	0
292	20240912	134500	348425610	19090	19090	19090	19090	0
293	20240912	134400	348425610	19090	19090	19090	19090	0
294	20240912	134300	348425610	19090	19090	19090	19090	0
295	20240912	134200	348425610	19090	19090	19090	19090	0
296	20240912	134100	348425610	19090	19090	19090	19090	0
297	20240912	134000	348425610	19090	19090	19090	19090	0
298	20240912	133900	348425610	19090	19090	19090	19090	0
299	20240912	133800	348425610	19090	19090	19090	19090	0
300	20240912	133700	348425610	19090	19090	19090	19090	54
301	20240912	133600	347394750	19100	19100	19100	19100	0
302	20240912	133500	347394750	19100	19100	19100	19100	0
303	20240912	133400	347394750	19100	19100	19100	19100	0
304	20240912	133300	347394750	19100	19100	19100	19100	0
305	20240912	133200	347394750	19100	19100	19100	19100	0
306	20240912	133100	347394750	19100	19100	19100	19100	0
307	20240912	133000	347394750	19100	19100	19100	19100	0
308	20240912	132900	347394750	19100	19100	19100	19100	0
309	20240912	132800	347394750	19100	19100	19100	19100	0
310	20240912	132700	347394750	19100	19100	19100	19100	1
311	20240912	132600	347375650	19020	19020	19020	19020	0
312	20240912	132500	347375650	19020	19020	19020	19020	0
313	20240912	132400	347375650	19020	19020	19020	19020	0
314	20240912	132300	347375650	19020	19020	19020	19020	0
315	20240912	132200	347375650	19020	19040	19040	19020	4
316	20240912	132100	347299550	19050	19050	19050	19050	1
317	20240912	132000	347280500	19050	19050	19050	19050	0
318	20240912	131900	347280500	19050	19050	19050	19050	0
319	20240912	131800	347280500	19050	19050	19050	19050	0
320	20240912	131700	347280500	19050	19060	19060	19050	31
321	20240912	131600	346689650	19070	19070	19070	19070	13
322	20240912	131500	346441740	19100	19100	19100	19100	0
323	20240912	131400	346441740	19100	19100	19100	19100	0
324	20240912	131300	346441740	19100	19100	19100	19100	0
325	20240912	131200	346441740	19100	19100	19100	19100	0
326	20240912	131100	346441740	19100	19060	19150	19060	246
327	20240912	131000	341749900	19080	19120	19150	19000	685
328	20240912	130900	328680720	19140	19040	19140	19040	330
329	20240912	130800	322378480	19020	19000	19020	19000	2079
330	20240912	130700	282876660	18970	18970	18970	18970	0
331	20240912	130600	282876660	18970	18970	18970	18970	31
332	20240912	130500	282288590	18970	18970	18970	18970	0
333	20240912	130400	282288590	18970	18970	18970	18970	0
334	20240912	130300	282288590	18970	18970	18970	18970	0
335	20240912	130200	282288590	18970	18970	18970	18970	0
336	20240912	130100	282288590	18970	18970	18970	18970	0
337	20240912	130000	282288590	18970	18970	18970	18970	1
338	20240912	125900	282269620	19000	19000	19000	19000	0
339	20240912	125800	282269620	19000	19000	19000	19000	0
340	20240912	125700	282269620	19000	19000	19000	19000	0
341	20240912	125600	282269620	19000	19000	19000	19000	2
342	20240912	125500	282231620	18980	18970	18980	18970	2
343	20240912	125400	282193670	18980	18980	18980	18980	0
344	20240912	125300	282193670	18980	18980	18980	18980	0
345	20240912	125200	282193670	18980	18980	18980	18980	0
346	20240912	125100	282193670	18980	18980	18980	18980	0
347	20240912	125000	282193670	18980	18980	18980	18980	0
348	20240912	124900	282193670	18980	18980	18980	18980	0
349	20240912	124800	282193670	18980	18980	18980	18980	0
350	20240912	124700	282193670	18980	18980	18980	18980	0
351	20240912	124600	282193670	18980	18980	18980	18980	15
352	20240912	124500	281908970	18980	19000	19040	18980	130
353	20240912	124400	279438270	19040	19040	19040	19040	0
354	20240912	124300	279438270	19040	19040	19040	19040	0
355	20240912	124200	279438270	19040	19040	19040	19040	0
356	20240912	124100	279438270	19040	19040	19040	19040	0
357	20240912	124000	279438270	19040	19040	19040	19040	130
358	20240912	123900	276963070	19030	19030	19030	19030	0
359	20240912	123800	276963070	19030	19010	19040	19010	6
360	20240912	123700	276848920	19040	18950	19040	18950	4
361	20240912	123600	276772910	19040	18940	19040	18940	5
362	20240912	123500	276677980	18950	18950	18980	18950	14
363	20240912	123400	276412640	18950	18950	18960	18930	216
364	20240912	123300	272323670	19040	18900	19040	18900	2485
365	20240912	123200	225320260	18890	18890	18890	18890	0
366	20240912	123100	225320260	18890	18890	18890	18890	0
367	20240912	123000	225320260	18890	18890	18890	18890	0
368	20240912	122900	225320260	18890	18890	18890	18890	0
369	20240912	122800	225320260	18890	18890	18890	18890	23
370	20240912	122700	224885790	18950	18970	18970	18950	2
371	20240912	122600	224847870	19000	18980	19000	18980	3
372	20240912	122500	224790910	18950	18950	18950	18950	0
373	20240912	122400	224790910	18950	18950	18950	18950	0
374	20240912	122300	224790910	18950	18950	18950	18950	3
375	20240912	122200	224734060	18950	18950	18950	18950	11
376	20240912	122100	224525610	18950	18950	18950	18800	715
377	20240912	122000	211039140	18950	18950	18950	18950	0
378	20240912	121900	211039140	18950	18950	18950	18950	0
379	20240912	121800	211039140	18950	18950	18950	18950	0
380	20240912	121700	211039140	18950	18950	18950	18950	0
381	20240912	121600	211039140	18950	18950	18950	18950	0
382	20240912	121500	211039140	18950	18960	18960	18950	32
383	20240912	121400	210432630	19000	19000	19000	19000	0
384	20240912	121300	210432630	19000	19000	19000	19000	0
385	20240912	121200	210432630	19000	19000	19000	19000	0
386	20240912	121100	210432630	19000	19000	19000	19000	1
387	20240912	121000	210413630	19000	19000	19000	19000	10
388	20240912	120900	210223630	19010	19020	19020	19000	258
389	20240912	120800	205321060	19010	18970	19010	18970	215
390	20240912	120700	201236120	18980	18970	18990	18970	3
391	20240912	120600	201179180	18980	19030	19030	18910	8
392	20240912	120500	201027430	19030	18980	19030	18860	310
393	20240912	120400	195139650	18900	18830	18900	18830	3232
394	20240912	120300	134092730	18830	18830	18830	18830	0
395	20240912	120200	134092730	18830	18830	18830	18830	0
396	20240912	120100	134092730	18830	18830	18830	18830	4
397	20240912	120000	134017410	18830	18820	18830	18780	157
398	20240912	115900	131068390	18850	18850	18850	18850	1
399	20240912	115800	131049540	18840	18840	18840	18840	1
400	20240912	115700	131030700	18860	18860	18860	18860	0
401	20240912	115600	131030700	18860	18780	18860	18780	244
402	20240912	115500	126447070	18770	18770	18770	18770	1
403	20240912	115400	126428300	18780	18780	18780	18780	0
404	20240912	115300	126428300	18780	18780	18780	18780	1
405	20240912	115200	126409520	18780	18780	18780	18780	0
406	20240912	115100	126409520	18780	18780	18780	18780	0
407	20240912	115000	126409520	18780	18780	18780	18780	0
408	20240912	114900	126409520	18780	18780	18780	18780	0
409	20240912	114800	126409520	18780	18780	18780	18780	0
410	20240912	114700	126409520	18780	18780	18780	18780	0
411	20240912	114600	126409520	18780	18780	18780	18780	0
412	20240912	114500	126409520	18780	18780	18780	18780	100
413	20240912	114400	124531520	18780	18780	18780	18780	0
414	20240912	114300	124531520	18780	18780	18780	18780	0
415	20240912	114200	124531520	18780	18780	18780	18780	0
416	20240912	114100	124531520	18780	18780	18780	18780	0
417	20240912	114000	124531520	18780	18780	18780	18780	0
418	20240912	113900	124531520	18780	18780	18780	18780	0
419	20240912	113800	124531520	18780	18780	18780	18780	0
420	20240912	113700	124531520	18780	18780	18780	18780	0
421	20240912	113600	124531520	18780	18780	18780	18780	0
422	20240912	113500	124531520	18780	18780	18780	18780	0
423	20240912	113400	124531520	18780	18780	18780	18780	0
424	20240912	113300	124531520	18780	18780	18780	18780	0
425	20240912	113200	124531520	18780	18780	18780	18780	0
426	20240912	113100	124531520	18780	18780	18780	18780	0
427	20240912	113000	124531520	18780	18780	18780	18780	0
428	20240912	112900	124531520	18780	18780	18780	18780	0
429	20240912	112800	124531520	18780	18780	18780	18780	0
430	20240912	112700	124531520	18780	18780	18780	18780	0
431	20240912	112600	124531520	18780	18780	18780	18780	0
432	20240912	112500	124531520	18780	18780	18780	18780	0
433	20240912	112400	124531520	18780	18780	18780	18780	0
434	20240912	112300	124531520	18780	18780	18780	18780	0
435	20240912	112200	124531520	18780	18780	18780	18780	0
436	20240912	112100	124531520	18780	18780	18780	18780	0
437	20240912	112000	124531520	18780	18780	18780	18780	0
438	20240912	111900	124531520	18780	18780	18780	18780	0
439	20240912	111800	124531520	18780	18780	18780	18780	0
440	20240912	111700	124531520	18780	18780	18780	18780	0
441	20240912	111600	124531520	18780	18780	18780	18780	15
442	20240912	111500	124249820	18780	18780	18780	18780	0
443	20240912	111400	124249820	18780	18780	18780	18780	0
444	20240912	111300	124249820	18780	18780	18800	18780	258
445	20240912	111200	119404300	18780	18780	18780	18780	0
446	20240912	111100	119404300	18780	18800	18800	18780	49
447	20240912	111000	118484030	18850	18830	18850	18830	30
448	20240912	110900	117918970	18830	18830	18830	18830	0
449	20240912	110800	117918970	18830	18830	18830	18830	0
450	20240912	110700	117918970	18830	18830	18830	18830	0
451	20240912	110600	117918970	18830	18830	18830	18830	23
452	20240912	110500	117485880	18850	18850	18850	18850	0
453	20240912	110400	117485880	18850	18850	18850	18850	0
454	20240912	110300	117485880	18850	18850	18850	18850	0
455	20240912	110200	117485880	18850	18850	18850	18850	0
456	20240912	110100	117485880	18850	18850	18850	18850	11
457	20240912	110000	117278530	18850	18850	18850	18850	0
458	20240912	105900	117278530	18850	18850	18850	18850	23
459	20240912	105800	116844980	18860	18860	18860	18860	0
460	20240912	105700	116844980	18860	18860	18860	18860	0
461	20240912	105600	116844980	18860	18860	18860	18860	0
462	20240912	105500	116844980	18860	18860	18860	18860	9
463	20240912	105400	116675240	18870	18870	18870	18870	0
464	20240912	105300	116675240	18870	18870	18870	18870	5
465	20240912	105200	116580890	18900	18900	18900	18900	0
466	20240912	105100	116580890	18900	18900	18900	18900	0
467	20240912	105000	116580890	18900	18900	18900	18900	0
468	20240912	104900	116580890	18900	18910	18910	18900	35
469	20240912	104800	115919160	18910	18930	18930	18860	1034
470	20240912	104700	96382250	18960	18960	18960	18960	1
471	20240912	104600	96363290	18970	18950	18970	18940	8
472	20240912	104500	96211680	18910	19000	19000	18900	865
473	20240912	104400	79815800	19020	19020	19020	19020	0
474	20240912	104300	79815800	19020	19020	19020	19020	0
475	20240912	104200	79815800	19020	19020	19020	19020	0
476	20240912	104100	79815800	19020	19000	19020	19000	77
477	20240912	104000	78352780	19050	19000	19050	19000	155
478	20240912	103900	75406180	19000	19000	19000	19000	0
479	20240912	103800	75406180	19000	19000	19000	19000	0
480	20240912	103700	75406180	19000	19000	19000	19000	0
481	20240912	103600	75406180	19000	19000	19000	19000	0
482	20240912	103500	75406180	19000	19000	19000	19000	0
483	20240912	103400	75406180	19000	19000	19000	19000	1
484	20240912	103300	75387180	19000	19000	19000	19000	0
485	20240912	103200	75387180	19000	19000	19000	19000	15
486	20240912	103100	75102180	19000	18930	19000	18820	1052
487	20240912	103000	55229860	18940	18940	18940	18940	0
488	20240912	102900	55229860	18940	18940	18940	18940	0
489	20240912	102800	55229860	18940	18940	18940	18940	0
490	20240912	102700	55229860	18940	18940	18940	18940	0
491	20240912	102600	55229860	18940	18930	18940	18930	3
492	20240912	102500	55173060	18960	18940	18960	18930	106
493	20240912	102400	53166290	18930	18930	18930	18930	0
494	20240912	102300	53166290	18930	18890	18930	18880	45
495	20240912	102200	52315430	18920	18920	18920	18920	1
496	20240912	102100	52296510	18960	18960	18960	18960	12
497	20240912	102000	52068990	18830	18870	18870	18810	299
498	20240912	101900	46442840	18890	18890	18890	18890	0
499	20240912	101800	46442840	18890	18890	18890	18890	0
500	20240912	101700	46442840	18890	18890	18890	18890	0
501	20240912	101600	46442840	18890	18890	18890	18890	0
502	20240912	101500	46442840	18890	18890	18890	18890	0
503	20240912	101400	46442840	18890	18890	18890	18890	0
504	20240912	101300	46442840	18890	18930	18950	18890	344
505	20240912	101200	39935870	18900	18830	18940	18830	34
506	20240912	101100	39294480	18860	18910	18910	18860	154
507	20240912	101000	36389160	18910	18910	18910	18910	1
508	20240912	100900	36370250	18950	18910	18960	18830	265
509	20240912	100800	31366860	18950	18830	18950	18830	1436
510	20240912	100700	4290720	18830	18830	18830	18830	16
511	20240912	100600	3989440	18830	18830	18830	18830	0
512	20240912	100500	3989440	18830	18830	18830	18830	0
513	20240912	100400	3989440	18830	18830	18830	18830	0
514	20240912	100300	3989440	18830	18830	18830	18830	0
515	20240912	100200	3989440	18830	18830	18830	18830	0
516	20240912	100100	3989440	18830	18830	18830	18830	0
517	20240912	100000	3989440	18830	18830	18830	18830	0
518	20240912	095900	3989440	18830	18830	18830	18830	0
519	20240912	095800	3989440	18830	18830	18830	18830	0
520	20240912	095700	3989440	18830	18830	18830	18830	1
521	20240912	095600	3970610	18810	18810	18810	18810	0
522	20240912	095500	3970610	18810	18810	18810	18810	0
523	20240912	095400	3970610	18810	18810	18810	18810	0
524	20240912	095300	3970610	18810	18810	18810	18810	0
525	20240912	095200	3970610	18810	18810	18810	18810	0
526	20240912	095100	3970610	18810	18810	18810	18810	0
527	20240912	095000	3970610	18810	18810	18810	18810	0
528	20240912	094900	3970610	18810	18810	18810	18810	0
529	20240912	094800	3970610	18810	18810	18810	18810	0
530	20240912	094700	3970610	18810	18810	18810	18810	0
531	20240912	094600	3970610	18810	18810	18810	18810	0
532	20240912	094500	3970610	18810	18810	18810	18810	0
533	20240912	094400	3970610	18810	18810	18810	18810	0
534	20240912	094300	3970610	18810	18810	18810	18810	0
535	20240912	094200	3970610	18810	18810	18810	18810	0
536	20240912	094100	3970610	18810	18810	18810	18810	5
537	20240912	094000	3876560	18810	18810	18810	18810	1
538	20240912	093900	3857750	18810	18810	18810	18810	0
539	20240912	093800	3857750	18810	18810	18810	18810	0
540	20240912	093700	3857750	18810	18830	18830	18810	13
541	20240912	093600	3613200	18810	18810	18810	18810	0
542	20240912	093500	3613200	18810	18830	18830	18810	2
543	20240912	093400	3575560	18830	18830	18830	18830	0
544	20240912	093300	3575560	18830	18830	18830	18830	0
545	20240912	093200	3575560	18830	18830	18830	18830	0
546	20240912	093100	3575560	18830	18830	18830	18830	0
547	20240912	093000	3575560	18830	18830	18830	18830	0
548	20240912	092900	3575560	18830	18830	18830	18830	0
549	20240912	092800	3575560	18830	18840	18840	18830	11
550	20240912	092700	3368330	18840	18840	18840	18840	0
551	20240912	092600	3368330	18840	18840	18840	18840	0
552	20240912	092500	3368330	18840	18840	18840	18840	0
553	20240912	092400	3368330	18840	18840	18840	18840	0
554	20240912	092300	3368330	18840	18840	18840	18840	0
555	20240912	092200	3368330	18840	18840	18840	18840	0
556	20240912	092100	3368330	18840	18840	18840	18840	0
557	20240912	092000	3368330	18840	18780	18840	18780	65
558	20240912	091900	2147380	18800	18800	18800	18800	0
559	20240912	091800	2147380	18800	18800	18800	18800	1
560	20240912	091700	2128580	18800	18800	18800	18800	1
561	20240912	091600	2109780	18770	18730	18770	18730	2
562	20240912	091500	2072280	18840	18840	18840	18840	0
563	20240912	091400	2072280	18840	18830	18840	18830	109
564	20240912	091300	18840	18840	18840	18840	18840	0
565	20240912	091200	18840	18840	18840	18840	18840	0
566	20240912	091100	18840	18840	18840	18840	18840	0
567	20240912	091000	18840	18840	18840	18840	18840	1
568	20240912	090900	0	18660	18660	18660	18660	0
569	20240912	090800	0	18660	18660	18660	18660	0
570	20240912	090700	0	18660	18660	18660	18660	0
571	20240912	090600	0	18660	18660	18660	18660	0
572	20240912	090500	0	18660	18660	18660	18660	0
573	20240912	090400	0	18660	18660	18660	18660	0
574	20240912	090300	0	18660	18660	18660	18660	0
575	20240912	090200	0	18660	18660	18660	18660	0
576	20240912	090100	0	18660	18660	18660	18660	0
577	20240912	090000	0	18660	18660	18660	18660	0