KissMeData/001940/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	183600	80598930	18990	18990	18990	18990	959
3	20240925	183500	80598930	18990	18990	18990	18990	0
4	20240925	183400	80598930	18990	18990	18990	18990	0
5	20240925	183300	80598930	18990	18990	18990	18990	0
6	20240925	183200	80598930	18990	18990	18990	18990	0
7	20240925	183100	80598930	18990	18990	18990	18990	0
8	20240925	183000	80598930	18990	18990	18990	18990	0
9	20240925	182900	80598930	18990	18990	18990	18990	0
10	20240925	182800	80598930	18990	18990	18990	18990	0
11	20240925	182700	80598930	18990	18990	18990	18990	0
12	20240925	182600	80598930	18990	18990	18990	18990	0
13	20240925	182500	80598930	18990	18990	18990	18990	0
14	20240925	182400	80598930	18990	18990	18990	18990	0
15	20240925	182300	80598930	18990	18990	18990	18990	0
16	20240925	182200	80598930	18990	18990	18990	18990	0
17	20240925	182100	80598930	18990	18990	18990	18990	0
18	20240925	182000	80598930	18990	18990	18990	18990	0
19	20240925	181900	80598930	18990	18990	18990	18990	0
20	20240925	181800	80598930	18990	18990	18990	18990	0
21	20240925	181700	80598930	18990	18990	18990	18990	0
22	20240925	181600	80598930	18990	18990	18990	18990	0
23	20240925	181500	80598930	18990	18990	18990	18990	0
24	20240925	181400	80598930	18990	18990	18990	18990	0
25	20240925	181300	80598930	18990	18990	18990	18990	0
26	20240925	181200	80598930	18990	18990	18990	18990	0
27	20240925	181100	80598930	18990	18990	18990	18990	0
28	20240925	181000	80598930	18990	18990	18990	18990	0
29	20240925	180900	80598930	18990	18990	18990	18990	0
30	20240925	180800	80598930	18990	18990	18990	18990	0
31	20240925	180700	80598930	18990	18990	18990	18990	0
32	20240925	180600	80598930	18990	18990	18990	18990	959
33	20240925	180500	80598930	18990	18990	18990	18990	0
34	20240925	180400	80598930	18990	18990	18990	18990	0
35	20240925	180300	80598930	18990	18990	18990	18990	0
36	20240925	180200	80598930	18990	18990	18990	18990	0
37	20240925	180100	80598930	18990	18990	18990	18990	0
38	20240925	180000	80598930	18990	18990	18990	18990	0
39	20240925	175900	80598930	18990	18990	18990	18990	0
40	20240925	175800	80598930	18990	18990	18990	18990	0
41	20240925	175700	80598930	18990	18990	18990	18990	0
42	20240925	175600	80598930	18990	18990	18990	18990	0
43	20240925	175500	80598930	18990	18990	18990	18990	0
44	20240925	175400	80598930	18990	18990	18990	18990	0
45	20240925	175300	80598930	18990	18990	18990	18990	0
46	20240925	175200	80598930	18990	18990	18990	18990	0
47	20240925	175100	80598930	18990	18990	18990	18990	0
48	20240925	175000	80598930	18990	18990	18990	18990	0
49	20240925	174900	80598930	18990	18990	18990	18990	0
50	20240925	174800	80598930	18990	18990	18990	18990	0
51	20240925	174700	80598930	18990	18990	18990	18990	0
52	20240925	174600	80598930	18990	18990	18990	18990	0
53	20240925	174500	80598930	18990	18990	18990	18990	0
54	20240925	174400	80598930	18990	18990	18990	18990	0
55	20240925	174300	80598930	18990	18990	18990	18990	0
56	20240925	174200	80598930	18990	18990	18990	18990	0
57	20240925	174100	80598930	18990	18990	18990	18990	0
58	20240925	174000	80598930	18990	18990	18990	18990	0
59	20240925	173900	80598930	18990	18990	18990	18990	0
60	20240925	173800	80598930	18990	18990	18990	18990	0
61	20240925	173700	80598930	18990	18990	18990	18990	0
62	20240925	173600	80598930	18990	18990	18990	18990	959
63	20240925	173500	80598930	18990	18990	18990	18990	0
64	20240925	173400	80598930	18990	18990	18990	18990	0
65	20240925	173300	80598930	18990	18990	18990	18990	0
66	20240925	173200	80598930	18990	18990	18990	18990	0
67	20240925	173100	80598930	18990	18990	18990	18990	0
68	20240925	173000	80598930	18990	18990	18990	18990	0
69	20240925	172900	80598930	18990	18990	18990	18990	0
70	20240925	172800	80598930	18990	18990	18990	18990	0
71	20240925	172700	80598930	18990	18990	18990	18990	0
72	20240925	172600	80598930	18990	18990	18990	18990	0
73	20240925	172500	80598930	18990	18990	18990	18990	0
74	20240925	172400	80598930	18990	18990	18990	18990	0
75	20240925	172300	80598930	18990	18990	18990	18990	0
76	20240925	172200	80598930	18990	18990	18990	18990	0
77	20240925	172100	80598930	18990	18990	18990	18990	0
78	20240925	172000	80598930	18990	18990	18990	18990	0
79	20240925	171900	80598930	18990	18990	18990	18990	0
80	20240925	171800	80598930	18990	18990	18990	18990	0
81	20240925	171700	80598930	18990	18990	18990	18990	0
82	20240925	171600	80598930	18990	18990	18990	18990	0
83	20240925	171500	80598930	18990	18990	18990	18990	0
84	20240925	171400	80598930	18990	18990	18990	18990	0
85	20240925	171300	80598930	18990	18990	18990	18990	0
86	20240925	171200	80598930	18990	18990	18990	18990	0
87	20240925	171100	80598930	18990	18990	18990	18990	0
88	20240925	171000	80598930	18990	18990	18990	18990	0
89	20240925	170900	80598930	18990	18990	18990	18990	0
90	20240925	170800	80598930	18990	18990	18990	18990	0
91	20240925	170700	80598930	18990	18990	18990	18990	0
92	20240925	170600	80598930	18990	18990	18990	18990	959
93	20240925	170500	80598930	18990	18990	18990	18990	0
94	20240925	170400	80598930	18990	18990	18990	18990	0
95	20240925	170300	80598930	18990	18990	18990	18990	0
96	20240925	170200	80598930	18990	18990	18990	18990	0
97	20240925	170100	80598930	18990	18990	18990	18990	0
98	20240925	170000	80598930	18990	18990	18990	18990	0
99	20240925	165900	80598930	18990	18990	18990	18990	0
100	20240925	165800	80598930	18990	18990	18990	18990	0
101	20240925	165700	80598930	18990	18990	18990	18990	0
102	20240925	165600	80598930	18990	18990	18990	18990	0
103	20240925	165500	80598930	18990	18990	18990	18990	0
104	20240925	165400	80598930	18990	18990	18990	18990	0
105	20240925	165300	80598930	18990	18990	18990	18990	0
106	20240925	165200	80598930	18990	18990	18990	18990	0
107	20240925	165100	80598930	18990	18990	18990	18990	0
108	20240925	165000	80598930	18990	18990	18990	18990	0
109	20240925	164900	80598930	18990	18990	18990	18990	0
110	20240925	164800	80598930	18990	18990	18990	18990	0
111	20240925	164700	80598930	18990	18990	18990	18990	0
112	20240925	164600	80598930	18990	18990	18990	18990	0
113	20240925	164500	80598930	18990	18990	18990	18990	0
114	20240925	164400	80598930	18990	18990	18990	18990	0
115	20240925	164300	80598930	18990	18990	18990	18990	0
116	20240925	164200	80598930	18990	18990	18990	18990	0
117	20240925	164100	80598930	18990	18990	18990	18990	0
118	20240925	164000	80598930	18990	18990	18990	18990	0
119	20240925	163900	80598930	18990	18990	18990	18990	0
120	20240925	163800	80598930	18990	18990	18990	18990	0
121	20240925	163700	80598930	18990	18990	18990	18990	0
122	20240925	163600	80598930	18990	18990	18990	18990	959
123	20240925	163500	80598930	18990	18990	18990	18990	0
124	20240925	163400	80598930	18990	18990	18990	18990	0
125	20240925	163300	80598930	18990	18990	18990	18990	0
126	20240925	163200	80598930	18990	18990	18990	18990	0
127	20240925	163100	80598930	18990	18990	18990	18990	0
128	20240925	163000	80598930	18990	18990	18990	18990	0
129	20240925	162900	80598930	18990	18990	18990	18990	0
130	20240925	162800	80598930	18990	18990	18990	18990	0
131	20240925	162700	80598930	18990	18990	18990	18990	0
132	20240925	162600	80598930	18990	18990	18990	18990	0
133	20240925	162500	80598930	18990	18990	18990	18990	0
134	20240925	162400	80598930	18990	18990	18990	18990	0
135	20240925	162300	80598930	18990	18990	18990	18990	0
136	20240925	162200	80598930	18990	18990	18990	18990	0
137	20240925	162100	80598930	18990	18990	18990	18990	0
138	20240925	162000	80598930	18990	18990	18990	18990	0
139	20240925	161900	80598930	18990	18990	18990	18990	0
140	20240925	161800	80598930	18990	18990	18990	18990	0
141	20240925	161700	80598930	18990	18990	18990	18990	0
142	20240925	161600	80598930	18990	18990	18990	18990	0
143	20240925	161500	80598930	18990	18990	18990	18990	0
144	20240925	161400	80598930	18990	18990	18990	18990	0
145	20240925	161300	80598930	18990	18990	18990	18990	0
146	20240925	161200	80598930	18990	18990	18990	18990	0
147	20240925	161100	80598930	18990	18990	18990	18990	0
148	20240925	161000	80598930	18990	18990	18990	18990	0
149	20240925	160900	80598930	18990	18990	18990	18990	0
150	20240925	160800	80598930	18990	18990	18990	18990	0
151	20240925	160700	80598930	18990	18990	18990	18990	0
152	20240925	160600	80598930	18990	18990	18990	18990	959
153	20240925	160500	80598930	18990	18990	18990	18990	0
154	20240925	160400	80598930	18990	18990	18990	18990	0
155	20240925	160300	80598930	18990	18990	18990	18990	0
156	20240925	160200	80598930	18990	18990	18990	18990	0
157	20240925	160100	80598930	18990	18990	18990	18990	0
158	20240925	160000	80598930	18990	18990	18990	18990	0
159	20240925	155900	80598930	18990	18990	18990	18990	0
160	20240925	155800	80598930	18990	18990	18990	18990	0
161	20240925	155700	80598930	18990	18990	18990	18990	0
162	20240925	155600	80598930	18990	18990	18990	18990	0
163	20240925	155500	80598930	18990	18990	18990	18990	0
164	20240925	155400	80598930	18990	18990	18990	18990	0
165	20240925	155300	80598930	18990	18990	18990	18990	0
166	20240925	155200	80598930	18990	18990	18990	18990	0
167	20240925	155100	80598930	18990	18990	18990	18990	0
168	20240925	155000	80598930	18990	18990	18990	18990	0
169	20240925	154900	80598930	18990	18990	18990	18990	0
170	20240925	154800	80598930	18990	18990	18990	18990	0
171	20240925	154700	80598930	18990	18990	18990	18990	0
172	20240925	154600	80598930	18990	18990	18990	18990	0
173	20240925	154500	80598930	18990	18990	18990	18990	0
174	20240925	154400	80598930	18990	18990	18990	18990	0
175	20240925	154300	80598930	18990	18990	18990	18990	0
176	20240925	154200	80598930	18990	18990	18990	18990	0
177	20240925	154100	80598930	18990	18990	18990	18990	0
178	20240925	154000	80598930	18990	18990	18990	18990	0
179	20240925	153900	80598930	18990	18990	18990	18990	0
180	20240925	153800	80598930	18990	18990	18990	18990	0
181	20240925	153700	80598930	18990	18990	18990	18990	0
182	20240925	153600	80598930	18990	18990	18990	18990	959
183	20240925	153500	80598930	18990	18990	18990	18990	0
184	20240925	153400	80598930	18990	18990	18990	18990	0
185	20240925	153300	80598930	18990	18990	18990	18990	0
186	20240925	153200	80598930	18990	18990	18990	18990	0
187	20240925	153100	80598930	18990	18990	18990	18990	0
188	20240925	153000	80598930	18990	18990	18990	18990	959
189	20240925	152900	62387520	18980	18980	18980	18980	0
190	20240925	152800	62387520	18980	18980	18980	18980	0
191	20240925	152700	62387520	18980	18980	18980	18980	0
192	20240925	152600	62387520	18980	18980	18980	18980	0
193	20240925	152500	62387520	18980	18980	18980	18980	0
194	20240925	152400	62387520	18980	18980	18980	18980	0
195	20240925	152300	62387520	18980	18980	18980	18980	0
196	20240925	152200	62387520	18980	18980	18980	18980	0
197	20240925	152100	62387520	18980	18980	18980	18980	0
198	20240925	152000	62387520	18980	18980	18980	18980	0
199	20240925	151900	62387520	18980	18980	18980	18980	1
200	20240925	151800	62368540	18980	18980	18980	18980	0
201	20240925	151700	62368540	18980	18980	18980	18980	4
202	20240925	151600	62292620	18900	18900	18900	18900	9
203	20240925	151500	62122520	18980	18980	18980	18980	1
204	20240925	151400	62103540	18980	18980	18980	18980	5
205	20240925	151300	62008640	18980	18980	18990	18980	10
206	20240925	151200	61818830	18980	18990	18990	18980	6
207	20240925	151100	61704900	18990	18990	18990	18990	5
208	20240925	151000	61609950	18990	18980	18990	18900	7
209	20240925	150900	61477140	18980	18980	18980	18980	7
210	20240925	150800	61344280	18980	18980	18980	18980	5
211	20240925	150700	61249380	18980	18980	18990	18980	6
212	20240925	150600	61135490	18980	18970	18980	18970	5
213	20240925	150500	61040630	18970	18970	18970	18970	6
214	20240925	150400	60926810	18970	18970	18970	18970	6
215	20240925	150300	60812990	18970	18970	18970	18970	6
216	20240925	150200	60699170	18970	18970	18970	18970	7
217	20240925	150100	60566380	18970	18970	18970	18970	6
218	20240925	150000	60452560	18970	18970	18970	18970	14
219	20240925	145900	60186980	18970	18980	18980	18970	5
220	20240925	145800	60092110	18980	18980	18980	18980	7
221	20240925	145700	59959250	18980	18980	18980	18980	6
222	20240925	145600	59845370	18980	18980	18980	18980	6
223	20240925	145500	59731490	18990	18990	18990	18990	0
224	20240925	145400	59731490	18990	18990	18990	18990	0
225	20240925	145300	59731490	18990	18990	18990	18990	0
226	20240925	145200	59731490	18990	18990	18990	18990	0
227	20240925	145100	59731490	18990	18990	18990	18990	0
228	20240925	145000	59731490	18990	18990	18990	18990	0
229	20240925	144900	59731490	18990	18990	18990	18990	0
230	20240925	144800	59731490	18990	18990	18990	18990	0
231	20240925	144700	59731490	18990	18990	18990	18990	0
232	20240925	144600	59731490	18990	18990	18990	18990	0
233	20240925	144500	59731490	18990	18990	18990	18990	0
234	20240925	144400	59731490	18990	18990	18990	18990	0
235	20240925	144300	59731490	18990	18990	18990	18990	0
236	20240925	144200	59731490	18990	18990	18990	18990	0
237	20240925	144100	59731490	18990	18990	18990	18990	0
238	20240925	144000	59731490	18990	18990	18990	18990	0
239	20240925	143900	59731490	18990	18990	18990	18990	0
240	20240925	143800	59731490	18990	18990	18990	18990	10
241	20240925	143700	59541590	18990	18990	18990	18990	0
242	20240925	143600	59541590	18990	18990	18990	18990	0
243	20240925	143500	59541590	18990	18990	18990	18990	0
244	20240925	143400	59541590	18990	18990	18990	18990	0
245	20240925	143300	59541590	18990	18990	18990	18990	0
246	20240925	143200	59541590	18990	18990	18990	18990	0
247	20240925	143100	59541590	18990	18990	18990	18990	0
248	20240925	143000	59541590	18990	18990	18990	18990	0
249	20240925	142900	59541590	18990	18990	18990	18990	0
250	20240925	142800	59541590	18990	18990	18990	18990	0
251	20240925	142700	59541590	18990	18990	18990	18990	0
252	20240925	142600	59541590	18990	18990	18990	18990	0
253	20240925	142500	59541590	18990	18990	18990	18990	0
254	20240925	142400	59541590	18990	18990	18990	18990	1
255	20240925	142300	59522600	19000	19000	19000	19000	0
256	20240925	142200	59522600	19000	19000	19000	19000	0
257	20240925	142100	59522600	19000	19000	19000	19000	0
258	20240925	142000	59522600	19000	19000	19000	19000	0
259	20240925	141900	59522600	19000	19000	19000	19000	0
260	20240925	141800	59522600	19000	19000	19000	19000	0
261	20240925	141700	59522600	19000	19000	19000	19000	0
262	20240925	141600	59522600	19000	19000	19000	19000	0
263	20240925	141500	59522600	19000	18990	19000	18990	11
264	20240925	141400	59313610	19000	19000	19000	19000	0
265	20240925	141300	59313610	19000	19000	19000	19000	0
266	20240925	141200	59313610	19000	19000	19000	19000	0
267	20240925	141100	59313610	19000	19000	19000	19000	0
268	20240925	141000	59313610	19000	19000	19000	19000	0
269	20240925	140900	59313610	19000	18990	19000	18990	69
270	20240925	140800	58003230	18990	18990	18990	18990	0
271	20240925	140700	58003230	18990	18990	18990	18990	0
272	20240925	140600	58003230	18990	18990	18990	18990	0
273	20240925	140500	58003230	18990	18990	18990	18990	0
274	20240925	140400	58003230	18990	18990	18990	18990	0
275	20240925	140300	58003230	18990	18990	18990	18990	0
276	20240925	140200	58003230	18990	18990	18990	18990	0
277	20240925	140100	58003230	18990	18990	18990	18990	0
278	20240925	140000	58003230	18990	18990	18990	18990	0
279	20240925	135900	58003230	18990	18990	18990	18990	0
280	20240925	135800	58003230	18990	18990	18990	18990	0
281	20240925	135700	58003230	18990	18990	18990	18990	0
282	20240925	135600	58003230	18990	18990	18990	18990	0
283	20240925	135500	58003230	18990	18990	18990	18990	0
284	20240925	135400	58003230	18990	18990	18990	18990	10
285	20240925	135300	57813330	18990	18990	18990	18990	0
286	20240925	135200	57813330	18990	18990	18990	18990	0
287	20240925	135100	57813330	18990	18990	18990	18990	0
288	20240925	135000	57813330	18990	18990	18990	18990	0
289	20240925	134900	57813330	18990	18990	18990	18990	0
290	20240925	134800	57813330	18990	18990	18990	18990	0
291	20240925	134700	57813330	18990	18990	18990	18990	0
292	20240925	134600	57813330	18990	18990	18990	18990	0
293	20240925	134500	57813330	18990	18990	18990	18990	0
294	20240925	134400	57813330	18990	18990	18990	18990	0
295	20240925	134300	57813330	18990	18990	18990	18990	0
296	20240925	134200	57813330	18990	18990	18990	18990	0
297	20240925	134100	57813330	18990	18990	18990	18990	0
298	20240925	134000	57813330	18990	18990	18990	18990	111
299	20240925	133900	55705440	18990	18990	18990	18990	0
300	20240925	133800	55705440	18990	18990	18990	18990	0
301	20240925	133700	55705440	18990	18990	18990	18990	0
302	20240925	133600	55705440	18990	18990	18990	18990	0
303	20240925	133500	55705440	18990	18990	18990	18990	0
304	20240925	133400	55705440	18990	18990	18990	18990	0
305	20240925	133300	55705440	18990	18920	18990	18910	3
306	20240925	133200	55648620	19000	19000	19000	19000	0
307	20240925	133100	55648620	19000	19000	19000	19000	0
308	20240925	133000	55648620	19000	18900	19000	18900	55
309	20240925	132900	54608620	18900	18900	18900	18900	11
310	20240925	132800	54400720	18900	18900	18900	18900	0
311	20240925	132700	54400720	18900	18900	18900	18900	11
312	20240925	132600	54192820	18900	18890	18900	18890	17
313	20240925	132500	53871670	18900	18900	18900	18900	0
314	20240925	132400	53871670	18900	18900	18900	18900	0
315	20240925	132300	53871670	18900	18900	18900	18900	0
316	20240925	132200	53871670	18900	18900	18900	18900	0
317	20240925	132100	53871670	18900	18900	18900	18900	0
318	20240925	132000	53871670	18900	18900	18900	18900	0
319	20240925	131900	53871670	18900	18900	18900	18900	0
320	20240925	131800	53871670	18900	18900	18900	18900	0
321	20240925	131700	53871670	18900	18900	18900	18900	0
322	20240925	131600	53871670	18900	18900	18900	18900	0
323	20240925	131500	53871670	18900	18900	18900	18900	0
324	20240925	131400	53871670	18900	18900	18900	18900	12
325	20240925	131300	53644870	18900	18900	18900	18900	0
326	20240925	131200	53644870	18900	18900	18900	18900	0
327	20240925	131100	53644870	18900	18900	18900	18900	0
328	20240925	131000	53644870	18900	18890	18900	18890	44
329	20240925	130900	52813660	18900	18900	18900	18900	0
330	20240925	130800	52813660	18900	18900	18900	18900	0
331	20240925	130700	52813660	18900	18900	18900	18900	0
332	20240925	130600	52813660	18900	18900	18900	18900	0
333	20240925	130500	52813660	18900	18900	18900	18900	1
334	20240925	130400	52794760	18900	18900	18900	18900	0
335	20240925	130300	52794760	18900	18900	18900	18900	0
336	20240925	130200	52794760	18900	18900	18900	18900	2
337	20240925	130100	52756960	18900	18900	18900	18900	0
338	20240925	130000	52756960	18900	18900	18900	18900	2
339	20240925	125900	52719160	18900	18900	18900	18900	0
340	20240925	125800	52719160	18900	18900	18900	18900	12
341	20240925	125700	52492360	18900	18900	18900	18900	0
342	20240925	125600	52492360	18900	18900	18900	18900	0
343	20240925	125500	52492360	18900	18900	18900	18900	0
344	20240925	125400	52492360	18900	18900	18900	18900	0
345	20240925	125300	52492360	18900	18900	18900	18900	0
346	20240925	125200	52492360	18900	18900	18900	18900	0
347	20240925	125100	52492360	18900	18900	18900	18900	0
348	20240925	125000	52492360	18900	18900	18900	18900	0
349	20240925	124900	52492360	18900	18900	18900	18900	0
350	20240925	124800	52492360	18900	18900	18900	18900	0
351	20240925	124700	52492360	18900	18900	18900	18900	0
352	20240925	124600	52492360	18900	18870	18900	18870	270
353	20240925	124500	47395810	18870	18850	18870	18850	6
354	20240925	124400	47282690	18870	18870	18870	18870	0
355	20240925	124300	47282690	18870	18870	18870	18870	0
356	20240925	124200	47282690	18870	18870	18870	18870	29
357	20240925	124100	46735460	18870	18870	18870	18870	0
358	20240925	124000	46735460	18870	18870	18870	18870	0
359	20240925	123900	46735460	18870	18860	18870	18860	22
360	20240925	123800	46320520	18870	18870	18870	18870	0
361	20240925	123700	46320520	18870	18870	18870	18870	0
362	20240925	123600	46320520	18870	18870	18870	18870	0
363	20240925	123500	46320520	18870	18870	18870	18870	0
364	20240925	123400	46320520	18870	18870	18870	18870	2
365	20240925	123300	46282780	18870	18870	18870	18870	15
366	20240925	123200	45999730	18870	18870	18870	18870	0
367	20240925	123100	45999730	18870	18870	18870	18870	0
368	20240925	123000	45999730	18870	18870	18870	18870	1
369	20240925	122900	45980860	18870	18870	18870	18870	0
370	20240925	122800	45980860	18870	18870	18870	18870	1
371	20240925	122700	45961990	18870	18870	18870	18870	0
372	20240925	122600	45961990	18870	18870	18870	18870	56
373	20240925	122500	44905270	18870	18870	18870	18870	0
374	20240925	122400	44905270	18870	18870	18870	18870	0
375	20240925	122300	44905270	18870	18870	18870	18870	0
376	20240925	122200	44905270	18870	18870	18870	18870	0
377	20240925	122100	44905270	18870	18870	18870	18870	0
378	20240925	122000	44905270	18870	18870	18870	18870	0
379	20240925	121900	44905270	18870	18870	18870	18870	0
380	20240925	121800	44905270	18870	18870	18870	18870	0
381	20240925	121700	44905270	18870	18870	18870	18870	0
382	20240925	121600	44905270	18870	18870	18870	18870	0
383	20240925	121500	44905270	18870	18870	18870	18870	0
384	20240925	121400	44905270	18870	18870	18870	18870	0
385	20240925	121300	44905270	18870	18870	18870	18870	5
386	20240925	121200	44810920	18870	18860	18870	18860	11
387	20240925	121100	44603450	18870	18870	18870	18870	0
388	20240925	121000	44603450	18870	18870	18870	18870	116
389	20240925	120900	42414530	18860	18860	18860	18860	35
390	20240925	120800	41754430	18870	18870	18870	18870	0
391	20240925	120700	41754430	18870	18870	18870	18870	10
392	20240925	120600	41565730	18870	18870	18870	18870	0
393	20240925	120500	41565730	18870	18870	18870	18870	0
394	20240925	120400	41565730	18870	18870	18870	18870	0
395	20240925	120300	41565730	18870	18870	18870	18870	0
396	20240925	120200	41565730	18870	18870	18870	18870	0
397	20240925	120100	41565730	18870	18870	18870	18870	0
398	20240925	120000	41565730	18870	18870	18870	18870	29
399	20240925	115900	41018500	18870	18870	18870	18870	6
400	20240925	115800	40905280	18860	18860	18860	18860	0
401	20240925	115700	40905280	18860	18860	18860	18860	0
402	20240925	115600	40905280	18860	18860	18860	18860	0
403	20240925	115500	40905280	18860	18860	18860	18860	1
404	20240925	115400	40886420	18870	18870	18870	18870	0
405	20240925	115300	40886420	18870	18870	18870	18870	0
406	20240925	115200	40886420	18870	18870	18870	18870	0
407	20240925	115100	40886420	18870	18870	18870	18870	0
408	20240925	115000	40886420	18870	18870	18870	18870	0
409	20240925	114900	40886420	18870	18870	18870	18870	0
410	20240925	114800	40886420	18870	18870	18870	18870	0
411	20240925	114700	40886420	18870	18870	18870	18870	0
412	20240925	114600	40886420	18870	18870	18870	18870	0
413	20240925	114500	40886420	18870	18870	18870	18870	0
414	20240925	114400	40886420	18870	18870	18870	18870	0
415	20240925	114300	40886420	18870	18870	18870	18870	5
416	20240925	114200	40792070	18870	18870	18870	18870	0
417	20240925	114100	40792070	18870	18870	18870	18870	10
418	20240925	114000	40603370	18870	18870	18870	18870	0
419	20240925	113900	40603370	18870	18870	18870	18870	0
420	20240925	113800	40603370	18870	18870	18870	18870	13
421	20240925	113700	40358060	18870	18870	18870	18870	0
422	20240925	113600	40358060	18870	18870	18870	18870	12
423	20240925	113500	40131620	18870	18870	18870	18870	0
424	20240925	113400	40131620	18870	18870	18870	18870	0
425	20240925	113300	40131620	18870	18870	18870	18870	3
426	20240925	113200	40075010	18870	18870	18870	18870	0
427	20240925	113100	40075010	18870	18870	18870	18870	0
428	20240925	113000	40075010	18870	18870	18870	18870	0
429	20240925	112900	40075010	18870	18870	18870	18870	0
430	20240925	112800	40075010	18870	18870	18870	18870	0
431	20240925	112700	40075010	18870	18870	18870	18870	17
432	20240925	112600	39754220	18870	18870	18870	18870	11
433	20240925	112500	39546650	18870	18870	18870	18870	111
434	20240925	112400	37452080	18870	18870	18870	18870	0
435	20240925	112300	37452080	18870	18870	18870	18870	200
436	20240925	112200	33678080	18870	18870	18870	18870	0
437	20240925	112100	33678080	18870	18870	18870	18870	0
438	20240925	112000	33678080	18870	18870	18870	18870	0
439	20240925	111900	33678080	18870	18870	18870	18870	0
440	20240925	111800	33678080	18870	18870	18870	18870	0
441	20240925	111700	33678080	18870	18870	18870	18870	0
442	20240925	111600	33678080	18870	18870	18870	18870	11
443	20240925	111500	33470510	18870	18870	18870	18870	0
444	20240925	111400	33470510	18870	18870	18870	18870	0
445	20240925	111300	33470510	18870	18870	18870	18870	0
446	20240925	111200	33470510	18870	18870	18870	18870	0
447	20240925	111100	33470510	18870	18870	18870	18870	0
448	20240925	111000	33470510	18870	18870	18870	18860	113
449	20240925	110900	31339210	18860	18860	18860	18850	46
450	20240925	110800	30472050	18860	18860	18860	18860	0
451	20240925	110700	30472050	18860	18850	18860	18850	33
452	20240925	110600	29849970	18870	18870	18870	18870	0
453	20240925	110500	29849970	18870	18860	18870	18850	69
454	20240925	110400	28548740	18860	18860	18860	18860	0
455	20240925	110300	28548740	18860	18860	18860	18860	0
456	20240925	110200	28548740	18860	18860	18860	18860	0
457	20240925	110100	28548740	18860	18860	18860	18860	0
458	20240925	110000	28548740	18860	18860	18860	18860	0
459	20240925	105900	28548740	18860	18860	18860	18860	1
460	20240925	105800	28529880	18870	18870	18870	18870	98
461	20240925	105700	26680620	18900	18900	18900	18900	0
462	20240925	105600	26680620	18900	18900	18900	18900	0
463	20240925	105500	26680620	18900	18900	18900	18900	0
464	20240925	105400	26680620	18900	18900	18900	18900	0
465	20240925	105300	26680620	18900	18900	18900	18900	0
466	20240925	105200	26680620	18900	18900	18900	18900	0
467	20240925	105100	26680620	18900	18900	18900	18900	0
468	20240925	105000	26680620	18900	18900	18900	18900	0
469	20240925	104900	26680620	18900	18900	18900	18900	0
470	20240925	104800	26680620	18900	18900	18900	18900	0
471	20240925	104700	26680620	18900	18880	18900	18880	2
472	20240925	104600	26642840	18900	18880	18900	18880	78
473	20240925	104500	25170110	18900	18890	18900	18890	11
474	20240925	104400	24962310	18900	18900	18900	18900	1
475	20240925	104300	24943410	18900	18890	18900	18890	57
476	20240925	104200	23866630	18890	18890	18890	18890	0
477	20240925	104100	23866630	18890	18900	18900	18890	79
478	20240925	104000	22373540	18910	18910	18910	18910	0
479	20240925	103900	22373540	18910	18900	18910	18900	8
480	20240925	103800	22222330	18910	18910	18910	18910	0
481	20240925	103700	22222330	18910	18910	18910	18910	0
482	20240925	103600	22222330	18910	18910	18910	18910	11
483	20240925	103500	22014320	18910	18910	18910	18910	0
484	20240925	103400	22014320	18910	18910	18910	18910	1
485	20240925	103300	21995410	18910	18910	18910	18910	0
486	20240925	103200	21995410	18910	18910	18910	18910	0
487	20240925	103100	21995410	18910	18910	18910	18910	1
488	20240925	103000	21976500	18910	18910	18910	18910	0
489	20240925	102900	21976500	18910	18910	18910	18910	0
490	20240925	102800	21976500	18910	18910	18910	18910	0
491	20240925	102700	21976500	18910	18910	18910	18910	0
492	20240925	102600	21976500	18910	18910	18910	18910	0
493	20240925	102500	21976500	18910	18910	18910	18910	0
494	20240925	102400	21976500	18910	18910	18910	18910	0
495	20240925	102300	21976500	18910	18910	18910	18910	0
496	20240925	102200	21976500	18910	18950	18950	18910	19
497	20240925	102100	21616860	18960	18960	18960	18960	0
498	20240925	102000	21616860	18960	18960	18960	18960	0
499	20240925	101900	21616860	18960	18950	18960	18950	21
500	20240925	101800	21218890	18980	18960	18980	18950	25
501	20240925	101700	20744900	18980	18980	18980	18980	0
502	20240925	101600	20744900	18980	18980	18980	18980	0
503	20240925	101500	20744900	18980	18980	18980	18980	0
504	20240925	101400	20744900	18980	18980	18980	18980	0
505	20240925	101300	20744900	18980	18980	18980	18980	0
506	20240925	101200	20744900	18980	18980	18980	18980	0
507	20240925	101100	20744900	18980	18980	18980	18980	0
508	20240925	101000	20744900	18980	18950	18980	18950	148
509	20240925	100900	17939120	18960	18960	18960	18960	0
510	20240925	100800	17939120	18960	18960	18960	18960	23
511	20240925	100700	17503040	18950	18960	18960	18950	22
512	20240925	100600	17085930	18980	18980	18980	18980	0
513	20240925	100500	17085930	18980	18980	18980	18980	0
514	20240925	100400	17085930	18980	18980	18980	18980	0
515	20240925	100300	17085930	18980	18970	18980	18970	33
516	20240925	100200	16459890	18970	18970	18970	18970	0
517	20240925	100100	16459890	18970	18970	18970	18970	1
518	20240925	100000	16440920	18980	18990	18990	18980	30
519	20240925	095900	15871510	19000	19000	19000	19000	0
520	20240925	095800	15871510	19000	19000	19000	19000	0
521	20240925	095700	15871510	19000	18990	19000	18990	3
522	20240925	095600	15814530	18990	18990	18990	18990	3
523	20240925	095500	15757560	19000	19000	19000	19000	0
524	20240925	095400	15757560	19000	19000	19000	19000	0
525	20240925	095300	15757560	19000	19000	19000	19000	0
526	20240925	095200	15757560	19000	19000	19000	19000	0
527	20240925	095100	15757560	19000	19000	19000	19000	0
528	20240925	095000	15757560	19000	19000	19000	19000	0
529	20240925	094900	15757560	19000	19000	19000	19000	0
530	20240925	094800	15757560	19000	19000	19000	19000	0
531	20240925	094700	15757560	19000	19000	19000	19000	0
532	20240925	094600	15757560	19000	19000	19000	19000	0
533	20240925	094500	15757560	19000	19000	19000	19000	34
534	20240925	094400	15111560	19100	19100	19100	19100	0
535	20240925	094300	15111560	19100	19100	19100	19100	0
536	20240925	094200	15111560	19100	19100	19100	19100	0
537	20240925	094100	15111560	19100	19100	19100	19100	0
538	20240925	094000	15111560	19100	19100	19100	19100	0
539	20240925	093900	15111560	19100	19050	19100	19000	103
540	20240925	093800	13153360	19100	19070	19100	19060	333
541	20240925	093700	6804890	19100	19100	19100	19100	0
542	20240925	093600	6804890	19100	19100	19100	19100	0
543	20240925	093500	6804890	19100	19080	19100	19080	11
544	20240925	093400	6594990	19100	19150	19150	19070	256
545	20240925	093300	1704810	19160	19160	19160	19160	0
546	20240925	093200	1704810	19160	19160	19160	19160	0
547	20240925	093100	1704810	19160	19160	19160	19160	0
548	20240925	093000	1704810	19160	19160	19160	19160	0
549	20240925	092900	1704810	19160	19160	19160	19160	0
550	20240925	092800	1704810	19160	19160	19160	19160	0
551	20240925	092700	1704810	19160	19160	19160	19160	0
552	20240925	092600	1704810	19160	19160	19160	19160	2
553	20240925	092500	1666490	19230	19230	19230	19230	0
554	20240925	092400	1666490	19230	19230	19230	19230	0
555	20240925	092300	1666490	19230	19230	19230	19230	0
556	20240925	092200	1666490	19230	19230	19230	19230	0
557	20240925	092100	1666490	19230	19230	19230	19230	0
558	20240925	092000	1666490	19230	19230	19230	19230	0
559	20240925	091900	1666490	19230	19230	19230	19230	0
560	20240925	091800	1666490	19230	19230	19230	19230	1
561	20240925	091700	1647260	19230	19230	19230	19230	3
562	20240925	091600	1589570	19230	19230	19230	19230	0
563	20240925	091500	1589570	19230	19230	19230	19230	2
564	20240925	091400	1551110	19230	19230	19230	19230	0
565	20240925	091300	1551110	19230	19230	19230	19230	0
566	20240925	091200	1551110	19230	19230	19230	19230	0
567	20240925	091100	1551110	19230	19230	19230	19230	0
568	20240925	091000	1551110	19230	19230	19230	19230	12
569	20240925	090900	1320350	19240	19240	19240	19240	11
570	20240925	090800	1108710	19300	19100	19300	19100	55
571	20240925	090700	57210	19070	19070	19070	19070	0
572	20240925	090600	57210	19070	19070	19070	19070	0
573	20240925	090500	57210	19070	19070	19070	19070	0
574	20240925	090400	57210	19070	19070	19070	19070	0
575	20240925	090300	57210	19070	19070	19070	19070	0
576	20240925	090200	57210	19070	19070	19070	19070	0
577	20240925	090100	57210	19070	19070	19070	19070	0
578	20240925	090000	57210	19070	19070	19070	19070	3