KissMeData/100030/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	200900	36022510	18500	18500	18500	18500	70
3	20240927	200800	36022510	18500	18500	18500	18500	0
4	20240927	200700	36022510	18500	18500	18500	18500	0
5	20240927	200600	36022510	18500	18500	18500	18500	0
6	20240927	200500	36022510	18500	18500	18500	18500	0
7	20240927	200400	36022510	18500	18500	18500	18500	0
8	20240927	200300	36022510	18500	18500	18500	18500	0
9	20240927	200200	36022510	18500	18500	18500	18500	0
10	20240927	200100	36022510	18500	18500	18500	18500	0
11	20240927	200000	36022510	18500	18500	18500	18500	0
12	20240927	195900	36022510	18500	18500	18500	18500	0
13	20240927	195800	36022510	18500	18500	18500	18500	0
14	20240927	195700	36022510	18500	18500	18500	18500	0
15	20240927	195600	36022510	18500	18500	18500	18500	0
16	20240927	195500	36022510	18500	18500	18500	18500	0
17	20240927	195400	36022510	18500	18500	18500	18500	0
18	20240927	195300	36022510	18500	18500	18500	18500	0
19	20240927	195200	36022510	18500	18500	18500	18500	0
20	20240927	195100	36022510	18500	18500	18500	18500	0
21	20240927	195000	36022510	18500	18500	18500	18500	0
22	20240927	194900	36022510	18500	18500	18500	18500	0
23	20240927	194800	36022510	18500	18500	18500	18500	0
24	20240927	194700	36022510	18500	18500	18500	18500	0
25	20240927	194600	36022510	18500	18500	18500	18500	0
26	20240927	194500	36022510	18500	18500	18500	18500	0
27	20240927	194400	36022510	18500	18500	18500	18500	0
28	20240927	194300	36022510	18500	18500	18500	18500	0
29	20240927	194200	36022510	18500	18500	18500	18500	0
30	20240927	194100	36022510	18500	18500	18500	18500	0
31	20240927	194000	36022510	18500	18500	18500	18500	0
32	20240927	193900	36022510	18500	18500	18500	18500	70
33	20240927	193800	36022510	18500	18500	18500	18500	0
34	20240927	193700	36022510	18500	18500	18500	18500	0
35	20240927	193600	36022510	18500	18500	18500	18500	0
36	20240927	193500	36022510	18500	18500	18500	18500	0
37	20240927	193400	36022510	18500	18500	18500	18500	0
38	20240927	193300	36022510	18500	18500	18500	18500	0
39	20240927	193200	36022510	18500	18500	18500	18500	0
40	20240927	193100	36022510	18500	18500	18500	18500	0
41	20240927	193000	36022510	18500	18500	18500	18500	0
42	20240927	192900	36022510	18500	18500	18500	18500	0
43	20240927	192800	36022510	18500	18500	18500	18500	0
44	20240927	192700	36022510	18500	18500	18500	18500	0
45	20240927	192600	36022510	18500	18500	18500	18500	0
46	20240927	192500	36022510	18500	18500	18500	18500	0
47	20240927	192400	36022510	18500	18500	18500	18500	0
48	20240927	192300	36022510	18500	18500	18500	18500	0
49	20240927	192200	36022510	18500	18500	18500	18500	0
50	20240927	192100	36022510	18500	18500	18500	18500	0
51	20240927	192000	36022510	18500	18500	18500	18500	0
52	20240927	191900	36022510	18500	18500	18500	18500	0
53	20240927	191800	36022510	18500	18500	18500	18500	0
54	20240927	191700	36022510	18500	18500	18500	18500	0
55	20240927	191600	36022510	18500	18500	18500	18500	0
56	20240927	191500	36022510	18500	18500	18500	18500	0
57	20240927	191400	36022510	18500	18500	18500	18500	0
58	20240927	191300	36022510	18500	18500	18500	18500	0
59	20240927	191200	36022510	18500	18500	18500	18500	0
60	20240927	191100	36022510	18500	18500	18500	18500	0
61	20240927	191000	36022510	18500	18500	18500	18500	0
62	20240927	190900	36022510	18500	18500	18500	18500	70
63	20240927	190800	36022510	18500	18500	18500	18500	0
64	20240927	190700	36022510	18500	18500	18500	18500	0
65	20240927	190600	36022510	18500	18500	18500	18500	0
66	20240927	190500	36022510	18500	18500	18500	18500	0
67	20240927	190400	36022510	18500	18500	18500	18500	0
68	20240927	190300	36022510	18500	18500	18500	18500	0
69	20240927	190200	36022510	18500	18500	18500	18500	0
70	20240927	190100	36022510	18500	18500	18500	18500	0
71	20240927	190000	36022510	18500	18500	18500	18500	0
72	20240927	185900	36022510	18500	18500	18500	18500	0
73	20240927	185800	36022510	18500	18500	18500	18500	0
74	20240927	185700	36022510	18500	18500	18500	18500	0
75	20240927	185600	36022510	18500	18500	18500	18500	0
76	20240927	185500	36022510	18500	18500	18500	18500	0
77	20240927	185400	36022510	18500	18500	18500	18500	0
78	20240927	185300	36022510	18500	18500	18500	18500	0
79	20240927	185200	36022510	18500	18500	18500	18500	0
80	20240927	185100	36022510	18500	18500	18500	18500	0
81	20240927	185000	36022510	18500	18500	18500	18500	0
82	20240927	184900	36022510	18500	18500	18500	18500	0
83	20240927	184800	36022510	18500	18500	18500	18500	0
84	20240927	184700	36022510	18500	18500	18500	18500	0
85	20240927	184600	36022510	18500	18500	18500	18500	0
86	20240927	184500	36022510	18500	18500	18500	18500	0
87	20240927	184400	36022510	18500	18500	18500	18500	0
88	20240927	184300	36022510	18500	18500	18500	18500	0
89	20240927	184200	36022510	18500	18500	18500	18500	0
90	20240927	184100	36022510	18500	18500	18500	18500	0
91	20240927	184000	36022510	18500	18500	18500	18500	0
92	20240927	183900	36022510	18500	18500	18500	18500	70
93	20240927	183800	36022510	18500	18500	18500	18500	0
94	20240927	183700	36022510	18500	18500	18500	18500	0
95	20240927	183600	36022510	18500	18500	18500	18500	0
96	20240927	183500	36022510	18500	18500	18500	18500	0
97	20240927	183400	36022510	18500	18500	18500	18500	0
98	20240927	183300	36022510	18500	18500	18500	18500	0
99	20240927	183200	36022510	18500	18500	18500	18500	0
100	20240927	183100	36022510	18500	18500	18500	18500	0
101	20240927	183000	36022510	18500	18500	18500	18500	0
102	20240927	182900	36022510	18500	18500	18500	18500	0
103	20240927	182800	36022510	18500	18500	18500	18500	0
104	20240927	182700	36022510	18500	18500	18500	18500	0
105	20240927	182600	36022510	18500	18500	18500	18500	0
106	20240927	182500	36022510	18500	18500	18500	18500	0
107	20240927	182400	36022510	18500	18500	18500	18500	0
108	20240927	182300	36022510	18500	18500	18500	18500	0
109	20240927	182200	36022510	18500	18500	18500	18500	0
110	20240927	182100	36022510	18500	18500	18500	18500	0
111	20240927	182000	36022510	18500	18500	18500	18500	0
112	20240927	181900	36022510	18500	18500	18500	18500	0
113	20240927	181800	36022510	18500	18500	18500	18500	0
114	20240927	181700	36022510	18500	18500	18500	18500	0
115	20240927	181600	36022510	18500	18500	18500	18500	0
116	20240927	181500	36022510	18500	18500	18500	18500	0
117	20240927	181400	36022510	18500	18500	18500	18500	0
118	20240927	181300	36022510	18500	18500	18500	18500	0
119	20240927	181200	36022510	18500	18500	18500	18500	0
120	20240927	181100	36022510	18500	18500	18500	18500	0
121	20240927	181000	36022510	18500	18500	18500	18500	0
122	20240927	180900	36022510	18500	18500	18500	18500	70
123	20240927	180800	36022510	18500	18500	18500	18500	0
124	20240927	180700	36022510	18500	18500	18500	18500	0
125	20240927	180600	36022510	18500	18500	18500	18500	0
126	20240927	180500	36022510	18500	18500	18500	18500	0
127	20240927	180400	36022510	18500	18500	18500	18500	0
128	20240927	180300	36022510	18500	18500	18500	18500	0
129	20240927	180200	36022510	18500	18500	18500	18500	0
130	20240927	180100	36022510	18500	18500	18500	18500	0
131	20240927	180000	36022510	18500	18500	18500	18500	0
132	20240927	175900	36022510	18500	18500	18500	18500	0
133	20240927	175800	36022510	18500	18500	18500	18500	0
134	20240927	175700	36022510	18500	18500	18500	18500	0
135	20240927	175600	36022510	18500	18500	18500	18500	0
136	20240927	175500	36022510	18500	18500	18500	18500	0
137	20240927	175400	36022510	18500	18500	18500	18500	0
138	20240927	175300	36022510	18500	18500	18500	18500	0
139	20240927	175200	36022510	18500	18500	18500	18500	0
140	20240927	175100	36022510	18500	18500	18500	18500	0
141	20240927	175000	36022510	18500	18500	18500	18500	0
142	20240927	174900	36022510	18500	18500	18500	18500	0
143	20240927	174800	36022510	18500	18500	18500	18500	0
144	20240927	174700	36022510	18500	18500	18500	18500	0
145	20240927	174600	36022510	18500	18500	18500	18500	0
146	20240927	174500	36022510	18500	18500	18500	18500	0
147	20240927	174400	36022510	18500	18500	18500	18500	0
148	20240927	174300	36022510	18500	18500	18500	18500	0
149	20240927	174200	36022510	18500	18500	18500	18500	0
150	20240927	174100	36022510	18500	18500	18500	18500	0
151	20240927	174000	36022510	18500	18500	18500	18500	0
152	20240927	173900	36022510	18500	18500	18500	18500	70
153	20240927	173800	36022510	18500	18500	18500	18500	0
154	20240927	173700	36022510	18500	18500	18500	18500	0
155	20240927	173600	36022510	18500	18500	18500	18500	0
156	20240927	173500	36022510	18500	18500	18500	18500	0
157	20240927	173400	36022510	18500	18500	18500	18500	0
158	20240927	173300	36022510	18500	18500	18500	18500	0
159	20240927	173200	36022510	18500	18500	18500	18500	0
160	20240927	173100	36022510	18500	18500	18500	18500	0
161	20240927	173000	36022510	18500	18500	18500	18500	0
162	20240927	172900	36022510	18500	18500	18500	18500	0
163	20240927	172800	36022510	18500	18500	18500	18500	0
164	20240927	172700	36022510	18500	18500	18500	18500	0
165	20240927	172600	36022510	18500	18500	18500	18500	0
166	20240927	172500	36022510	18500	18500	18500	18500	0
167	20240927	172400	36022510	18500	18500	18500	18500	0
168	20240927	172300	36022510	18500	18500	18500	18500	0
169	20240927	172200	36022510	18500	18500	18500	18500	0
170	20240927	172100	36022510	18500	18500	18500	18500	0
171	20240927	172000	36022510	18500	18500	18500	18500	0
172	20240927	171900	36022510	18500	18500	18500	18500	0
173	20240927	171800	36022510	18500	18500	18500	18500	0
174	20240927	171700	36022510	18500	18500	18500	18500	0
175	20240927	171600	36022510	18500	18500	18500	18500	0
176	20240927	171500	36022510	18500	18500	18500	18500	0
177	20240927	171400	36022510	18500	18500	18500	18500	0
178	20240927	171300	36022510	18500	18500	18500	18500	0
179	20240927	171200	36022510	18500	18500	18500	18500	0
180	20240927	171100	36022510	18500	18500	18500	18500	0
181	20240927	171000	36022510	18500	18500	18500	18500	0
182	20240927	170900	36022510	18500	18500	18500	18500	70
183	20240927	170800	36022510	18500	18500	18500	18500	0
184	20240927	170700	36022510	18500	18500	18500	18500	0
185	20240927	170600	36022510	18500	18500	18500	18500	0
186	20240927	170500	36022510	18500	18500	18500	18500	0
187	20240927	170400	36022510	18500	18500	18500	18500	0
188	20240927	170300	36022510	18500	18500	18500	18500	0
189	20240927	170200	36022510	18500	18500	18500	18500	0
190	20240927	170100	36022510	18500	18500	18500	18500	0
191	20240927	170000	36022510	18500	18500	18500	18500	0
192	20240927	165900	36022510	18500	18500	18500	18500	0
193	20240927	165800	36022510	18500	18500	18500	18500	0
194	20240927	165700	36022510	18500	18500	18500	18500	0
195	20240927	165600	36022510	18500	18500	18500	18500	0
196	20240927	165500	36022510	18500	18500	18500	18500	0
197	20240927	165400	36022510	18500	18500	18500	18500	0
198	20240927	165300	36022510	18500	18500	18500	18500	0
199	20240927	165200	36022510	18500	18500	18500	18500	0
200	20240927	165100	36022510	18500	18500	18500	18500	0
201	20240927	165000	36022510	18500	18500	18500	18500	0
202	20240927	164900	36022510	18500	18500	18500	18500	0
203	20240927	164800	36022510	18500	18500	18500	18500	0
204	20240927	164700	36022510	18500	18500	18500	18500	0
205	20240927	164600	36022510	18500	18500	18500	18500	0
206	20240927	164500	36022510	18500	18500	18500	18500	0
207	20240927	164400	36022510	18500	18500	18500	18500	0
208	20240927	164300	36022510	18500	18500	18500	18500	0
209	20240927	164200	36022510	18500	18500	18500	18500	0
210	20240927	164100	36022510	18500	18500	18500	18500	0
211	20240927	164000	36022510	18500	18500	18500	18500	0
212	20240927	163900	36022510	18500	18500	18500	18500	70
213	20240927	163800	36022510	18500	18500	18500	18500	0
214	20240927	163700	36022510	18500	18500	18500	18500	0
215	20240927	163600	36022510	18500	18500	18500	18500	0
216	20240927	163500	36022510	18500	18500	18500	18500	0
217	20240927	163400	36022510	18500	18500	18500	18500	0
218	20240927	163300	36022510	18500	18500	18500	18500	0
219	20240927	163200	36022510	18500	18500	18500	18500	0
220	20240927	163100	36022510	18500	18500	18500	18500	0
221	20240927	163000	36022510	18500	18500	18500	18500	0
222	20240927	162900	36022510	18500	18500	18500	18500	0
223	20240927	162800	36022510	18500	18500	18500	18500	0
224	20240927	162700	36022510	18500	18500	18500	18500	0
225	20240927	162600	36022510	18500	18500	18500	18500	0
226	20240927	162500	36022510	18500	18500	18500	18500	0
227	20240927	162400	36022510	18500	18500	18500	18500	0
228	20240927	162300	36022510	18500	18500	18500	18500	0
229	20240927	162200	36022510	18500	18500	18500	18500	0
230	20240927	162100	36022510	18500	18500	18500	18500	0
231	20240927	162000	36022510	18500	18500	18500	18500	0
232	20240927	161900	36022510	18500	18500	18500	18500	0
233	20240927	161800	36022510	18500	18500	18500	18500	0
234	20240927	161700	36022510	18500	18500	18500	18500	0
235	20240927	161600	36022510	18500	18500	18500	18500	0
236	20240927	161500	36022510	18500	18500	18500	18500	0
237	20240927	161400	36022510	18500	18500	18500	18500	0
238	20240927	161300	36022510	18500	18500	18500	18500	0
239	20240927	161200	36022510	18500	18500	18500	18500	0
240	20240927	161100	36022510	18500	18500	18500	18500	0
241	20240927	161000	36022510	18500	18500	18500	18500	0
242	20240927	160900	36022510	18500	18500	18500	18500	70
243	20240927	160800	36022510	18500	18500	18500	18500	0
244	20240927	160700	36022510	18500	18500	18500	18500	0
245	20240927	160600	36022510	18500	18500	18500	18500	0
246	20240927	160500	36022510	18500	18500	18500	18500	0
247	20240927	160400	36022510	18500	18500	18500	18500	0
248	20240927	160300	36022510	18500	18500	18500	18500	0
249	20240927	160200	36022510	18500	18500	18500	18500	0
250	20240927	160100	36022510	18500	18500	18500	18500	0
251	20240927	160000	36022510	18500	18500	18500	18500	0
252	20240927	155900	36022510	18500	18500	18500	18500	0
253	20240927	155800	36022510	18500	18500	18500	18500	0
254	20240927	155700	36022510	18500	18500	18500	18500	0
255	20240927	155600	36022510	18500	18500	18500	18500	0
256	20240927	155500	36022510	18500	18500	18500	18500	0
257	20240927	155400	36022510	18500	18500	18500	18500	0
258	20240927	155300	36022510	18500	18500	18500	18500	0
259	20240927	155200	36022510	18500	18500	18500	18500	0
260	20240927	155100	36022510	18500	18500	18500	18500	0
261	20240927	155000	36022510	18500	18500	18500	18500	0
262	20240927	154900	36022510	18500	18500	18500	18500	0
263	20240927	154800	36022510	18500	18500	18500	18500	0
264	20240927	154700	36022510	18500	18500	18500	18500	0
265	20240927	154600	36022510	18500	18500	18500	18500	0
266	20240927	154500	36022510	18500	18500	18500	18500	0
267	20240927	154400	36022510	18500	18500	18500	18500	0
268	20240927	154300	36022510	18500	18500	18500	18500	0
269	20240927	154200	36022510	18500	18500	18500	18500	0
270	20240927	154100	36022510	18500	18500	18500	18500	0
271	20240927	154000	36022510	18500	18500	18500	18500	0
272	20240927	153900	36022510	18500	18500	18500	18500	70
273	20240927	153800	36022510	18500	18500	18500	18500	0
274	20240927	153700	36022510	18500	18500	18500	18500	0
275	20240927	153600	36022510	18500	18500	18500	18500	0
276	20240927	153500	36022510	18500	18500	18500	18500	0
277	20240927	153400	36022510	18500	18500	18500	18500	0
278	20240927	153300	36022510	18500	18500	18500	18500	0
279	20240927	153200	36022510	18500	18500	18500	18500	0
280	20240927	153100	36022510	18500	18500	18500	18500	0
281	20240927	153000	36022510	18500	18500	18500	18500	70
282	20240927	152900	34727510	18450	18450	18450	18450	0
283	20240927	152800	34727510	18450	18450	18450	18450	0
284	20240927	152700	34727510	18450	18450	18450	18450	0
285	20240927	152600	34727510	18450	18450	18450	18450	0
286	20240927	152500	34727510	18450	18450	18450	18450	0
287	20240927	152400	34727510	18450	18450	18450	18450	0
288	20240927	152300	34727510	18450	18450	18450	18450	0
289	20240927	152200	34727510	18450	18450	18450	18450	0
290	20240927	152100	34727510	18450	18450	18450	18450	0
291	20240927	152000	34727510	18450	18450	18450	18450	0
292	20240927	151900	34727510	18450	18400	18450	18400	150
293	20240927	151800	31965380	18400	18400	18400	18400	0
294	20240927	151700	31965380	18400	18400	18400	18400	0
295	20240927	151600	31965380	18400	18400	18400	18400	0
296	20240927	151500	31965380	18400	18400	18400	18400	1
297	20240927	151400	31946980	18300	18300	18300	18300	14
298	20240927	151300	31690780	18400	18400	18400	18400	0
299	20240927	151200	31690780	18400	18400	18400	18400	0
300	20240927	151100	31690780	18400	18400	18400	18400	0
301	20240927	151000	31690780	18400	18390	18400	18390	35
302	20240927	150900	31047090	18390	18390	18390	18390	0
303	20240927	150800	31047090	18390	18390	18390	18390	0
304	20240927	150700	31047090	18390	18390	18390	18390	0
305	20240927	150600	31047090	18390	18390	18390	18390	0
306	20240927	150500	31047090	18390	18380	18390	18380	100
307	20240927	150400	29208930	18380	18380	18380	18380	0
308	20240927	150300	29208930	18380	18380	18380	18380	0
309	20240927	150200	29208930	18380	18380	18380	18380	0
310	20240927	150100	29208930	18380	18380	18380	18380	0
311	20240927	150000	29208930	18380	18380	18380	18380	0
312	20240927	145900	29208930	18380	18380	18380	18380	0
313	20240927	145800	29208930	18380	18380	18380	18380	0
314	20240927	145700	29208930	18380	18380	18380	18380	0
315	20240927	145600	29208930	18380	18380	18380	18380	0
316	20240927	145500	29208930	18380	18380	18380	18380	0
317	20240927	145400	29208930	18380	18380	18380	18380	0
318	20240927	145300	29208930	18380	18380	18380	18380	0
319	20240927	145200	29208930	18380	18380	18380	18380	0
320	20240927	145100	29208930	18380	18380	18380	18380	0
321	20240927	145000	29208930	18380	18380	18380	18380	0
322	20240927	144900	29208930	18380	18380	18380	18380	0
323	20240927	144800	29208930	18380	18380	18380	18380	0
324	20240927	144700	29208930	18380	18380	18380	18380	0
325	20240927	144600	29208930	18380	18380	18380	18380	0
326	20240927	144500	29208930	18380	18380	18380	18380	0
327	20240927	144400	29208930	18380	18380	18380	18380	0
328	20240927	144300	29208930	18380	18380	18380	18380	0
329	20240927	144200	29208930	18380	18380	18380	18380	0
330	20240927	144100	29208930	18380	18380	18380	18380	0
331	20240927	144000	29208930	18380	18380	18380	18380	0
332	20240927	143900	29208930	18380	18380	18380	18380	0
333	20240927	143800	29208930	18380	18380	18380	18380	1
334	20240927	143700	29190550	18300	18300	18300	18300	0
335	20240927	143600	29190550	18300	18300	18300	18300	0
336	20240927	143500	29190550	18300	18300	18300	18300	0
337	20240927	143400	29190550	18300	18300	18300	18300	0
338	20240927	143300	29190550	18300	18300	18300	18300	0
339	20240927	143200	29190550	18300	18300	18300	18300	0
340	20240927	143100	29190550	18300	18300	18300	18300	2
341	20240927	143000	29153950	18380	18380	18380	18380	0
342	20240927	142900	29153950	18380	18380	18380	18380	0
343	20240927	142800	29153950	18380	18380	18380	18380	0
344	20240927	142700	29153950	18380	18380	18380	18380	0
345	20240927	142600	29153950	18380	18380	18380	18380	0
346	20240927	142500	29153950	18380	18380	18380	18380	0
347	20240927	142400	29153950	18380	18370	18380	18370	4
348	20240927	142300	29080440	18370	18370	18370	18370	0
349	20240927	142200	29080440	18370	18370	18370	18370	0
350	20240927	142100	29080440	18370	18370	18370	18370	1
351	20240927	142000	29062070	18280	18280	18280	18280	0
352	20240927	141900	29062070	18280	18280	18280	18280	0
353	20240927	141800	29062070	18280	18280	18280	18280	0
354	20240927	141700	29062070	18280	18280	18280	18280	0
355	20240927	141600	29062070	18280	18280	18280	18280	279
356	20240927	141500	23961950	18410	18410	18410	18410	0
357	20240927	141400	23961950	18410	18410	18410	18410	0
358	20240927	141300	23961950	18410	18410	18410	18410	0
359	20240927	141200	23961950	18410	18410	18410	18410	0
360	20240927	141100	23961950	18410	18410	18410	18410	0
361	20240927	141000	23961950	18410	18410	18410	18410	0
362	20240927	140900	23961950	18410	18410	18410	18410	0
363	20240927	140800	23961950	18410	18410	18410	18410	0
364	20240927	140700	23961950	18410	18410	18410	18410	0
365	20240927	140600	23961950	18410	18410	18410	18410	0
366	20240927	140500	23961950	18410	18410	18410	18410	0
367	20240927	140400	23961950	18410	18410	18410	18410	0
368	20240927	140300	23961950	18410	18410	18410	18410	0
369	20240927	140200	23961950	18410	18410	18410	18410	0
370	20240927	140100	23961950	18410	18410	18410	18410	0
371	20240927	140000	23961950	18410	18410	18410	18410	0
372	20240927	135900	23961950	18410	18410	18410	18410	0
373	20240927	135800	23961950	18410	18410	18410	18410	0
374	20240927	135700	23961950	18410	18410	18410	18410	0
375	20240927	135600	23961950	18410	18410	18410	18410	0
376	20240927	135500	23961950	18410	18410	18410	18410	0
377	20240927	135400	23961950	18410	18410	18410	18410	0
378	20240927	135300	23961950	18410	18410	18410	18410	0
379	20240927	135200	23961950	18410	18410	18410	18410	0
380	20240927	135100	23961950	18410	18410	18410	18410	0
381	20240927	135000	23961950	18410	18410	18410	18410	0
382	20240927	134900	23961950	18410	18410	18410	18410	0
383	20240927	134800	23961950	18410	18410	18410	18410	0
384	20240927	134700	23961950	18410	18410	18410	18410	0
385	20240927	134600	23961950	18410	18410	18410	18410	0
386	20240927	134500	23961950	18410	18410	18410	18410	0
387	20240927	134400	23961950	18410	18410	18410	18410	0
388	20240927	134300	23961950	18410	18410	18410	18410	0
389	20240927	134200	23961950	18410	18410	18410	18410	0
390	20240927	134100	23961950	18410	18410	18410	18410	0
391	20240927	134000	23961950	18410	18410	18410	18410	0
392	20240927	133900	23961950	18410	18410	18410	18410	0
393	20240927	133800	23961950	18410	18410	18410	18410	0
394	20240927	133700	23961950	18410	18410	18410	18410	0
395	20240927	133600	23961950	18410	18410	18410	18410	0
396	20240927	133500	23961950	18410	18410	18410	18410	0
397	20240927	133400	23961950	18410	18410	18410	18410	0
398	20240927	133300	23961950	18410	18410	18410	18410	0
399	20240927	133200	23961950	18410	18410	18410	18410	0
400	20240927	133100	23961950	18410	18410	18410	18410	0
401	20240927	133000	23961950	18410	18410	18410	18410	0
402	20240927	132900	23961950	18410	18410	18410	18410	0
403	20240927	132800	23961950	18410	18410	18410	18410	0
404	20240927	132700	23961950	18410	18410	18410	18410	0
405	20240927	132600	23961950	18410	18410	18410	18410	0
406	20240927	132500	23961950	18410	18410	18410	18410	0
407	20240927	132400	23961950	18410	18410	18410	18410	0
408	20240927	132300	23961950	18410	18410	18410	18410	0
409	20240927	132200	23961950	18410	18410	18410	18410	0
410	20240927	132100	23961950	18410	18410	18410	18410	0
411	20240927	132000	23961950	18410	18410	18410	18410	0
412	20240927	131900	23961950	18410	18410	18410	18410	0
413	20240927	131800	23961950	18410	18410	18410	18410	0
414	20240927	131700	23961950	18410	18410	18410	18410	0
415	20240927	131600	23961950	18410	18410	18410	18410	0
416	20240927	131500	23961950	18410	18410	18410	18410	0
417	20240927	131400	23961950	18410	18410	18410	18410	0
418	20240927	131300	23961950	18410	18410	18410	18410	0
419	20240927	131200	23961950	18410	18410	18410	18410	0
420	20240927	131100	23961950	18410	18410	18410	18410	0
421	20240927	131000	23961950	18410	18410	18410	18410	0
422	20240927	130900	23961950	18410	18410	18410	18410	0
423	20240927	130800	23961950	18410	18410	18410	18410	0
424	20240927	130700	23961950	18410	18410	18410	18410	0
425	20240927	130600	23961950	18410	18410	18410	18410	0
426	20240927	130500	23961950	18410	18410	18410	18410	0
427	20240927	130400	23961950	18410	18410	18410	18410	0
428	20240927	130300	23961950	18410	18410	18410	18410	0
429	20240927	130200	23961950	18410	18410	18410	18410	0
430	20240927	130100	23961950	18410	18410	18410	18410	0
431	20240927	130000	23961950	18410	18410	18410	18410	0
432	20240927	125900	23961950	18410	18410	18410	18410	0
433	20240927	125800	23961950	18410	18410	18410	18410	0
434	20240927	125700	23961950	18410	18410	18410	18410	0
435	20240927	125600	23961950	18410	18410	18410	18410	0
436	20240927	125500	23961950	18410	18410	18410	18410	0
437	20240927	125400	23961950	18410	18410	18410	18410	0
438	20240927	125300	23961950	18410	18410	18410	18410	0
439	20240927	125200	23961950	18410	18410	18410	18410	0
440	20240927	125100	23961950	18410	18410	18410	18410	0
441	20240927	125000	23961950	18410	18400	18410	18400	5
442	20240927	124900	23869940	18270	18270	18270	18270	0
443	20240927	124800	23869940	18270	18270	18270	18270	0
444	20240927	124700	23869940	18270	18270	18270	18270	6
445	20240927	124600	23760320	18410	18410	18410	18410	0
446	20240927	124500	23760320	18410	18410	18410	18410	0
447	20240927	124400	23760320	18410	18410	18410	18410	0
448	20240927	124300	23760320	18410	18410	18410	18410	0
449	20240927	124200	23760320	18410	18410	18410	18410	0
450	20240927	124100	23760320	18410	18410	18410	18410	0
451	20240927	124000	23760320	18410	18410	18410	18410	0
452	20240927	123900	23760320	18410	18410	18410	18410	0
453	20240927	123800	23760320	18410	18410	18410	18410	0
454	20240927	123700	23760320	18410	18400	18410	18400	3
455	20240927	123600	23705110	18260	18260	18260	18260	0
456	20240927	123500	23705110	18260	18260	18260	18260	0
457	20240927	123400	23705110	18260	18260	18260	18260	0
458	20240927	123300	23705110	18260	18260	18260	18260	0
459	20240927	123200	23705110	18260	18260	18260	18260	0
460	20240927	123100	23705110	18260	18260	18260	18260	0
461	20240927	123000	23705110	18260	18260	18260	18260	0
462	20240927	122900	23705110	18260	18260	18260	18260	0
463	20240927	122800	23705110	18260	18260	18260	18260	1
464	20240927	122700	23686850	18260	18260	18260	18260	0
465	20240927	122600	23686850	18260	18260	18260	18260	0
466	20240927	122500	23686850	18260	18260	18260	18260	0
467	20240927	122400	23686850	18260	18260	18260	18260	0
468	20240927	122300	23686850	18260	18260	18260	18260	0
469	20240927	122200	23686850	18260	18260	18260	18260	0
470	20240927	122100	23686850	18260	18260	18260	18260	0
471	20240927	122000	23686850	18260	18260	18260	18260	0
472	20240927	121900	23686850	18260	18260	18260	18260	0
473	20240927	121800	23686850	18260	18260	18260	18260	0
474	20240927	121700	23686850	18260	18260	18260	18260	0
475	20240927	121600	23686850	18260	18260	18260	18260	0
476	20240927	121500	23686850	18260	18260	18260	18260	8
477	20240927	121400	23540770	18260	18260	18260	18260	44
478	20240927	121300	22737330	18260	18260	18260	18260	0
479	20240927	121200	22737330	18260	18260	18260	18260	0
480	20240927	121100	22737330	18260	18260	18260	18260	0
481	20240927	121000	22737330	18260	18260	18260	18260	0
482	20240927	120900	22737330	18260	18260	18260	18260	0
483	20240927	120800	22737330	18260	18260	18260	18260	0
484	20240927	120700	22737330	18260	18260	18260	18260	0
485	20240927	120600	22737330	18260	18260	18260	18260	0
486	20240927	120500	22737330	18260	18260	18260	18260	0
487	20240927	120400	22737330	18260	18260	18260	18260	0
488	20240927	120300	22737330	18260	18260	18260	18260	53
489	20240927	120200	21769550	18270	18270	18270	18270	7
490	20240927	120100	21641660	18300	18300	18300	18300	0
491	20240927	120000	21641660	18300	18300	18300	18300	66
492	20240927	115900	20433860	18280	18280	18280	18280	6
493	20240927	115800	20324180	18290	18290	18290	18290	0
494	20240927	115700	20324180	18290	18290	18290	18290	0
495	20240927	115600	20324180	18290	18290	18290	18290	0
496	20240927	115500	20324180	18290	18290	18290	18290	15
497	20240927	115400	20049830	18300	18300	18300	18300	0
498	20240927	115300	20049830	18300	18300	18300	18300	0
499	20240927	115200	20049830	18300	18300	18300	18300	0
500	20240927	115100	20049830	18300	18300	18300	18300	0
501	20240927	115000	20049830	18300	18300	18300	18300	70
502	20240927	114900	18768830	18300	18300	18300	18300	10
503	20240927	114800	18585830	18300	18300	18300	18300	0
504	20240927	114700	18585830	18300	18300	18300	18300	0
505	20240927	114600	18585830	18300	18300	18300	18300	10
506	20240927	114500	18402830	18300	18300	18300	18300	0
507	20240927	114400	18402830	18300	18300	18300	18300	0
508	20240927	114300	18402830	18300	18300	18300	18300	0
509	20240927	114200	18402830	18300	18300	18300	18300	0
510	20240927	114100	18402830	18300	18300	18300	18300	0
511	20240927	114000	18402830	18300	18300	18300	18300	1
512	20240927	113900	18384530	18430	18430	18430	18430	0
513	20240927	113800	18384530	18430	18430	18430	18430	0
514	20240927	113700	18384530	18430	18430	18430	18430	0
515	20240927	113600	18384530	18430	18430	18430	18430	0
516	20240927	113500	18384530	18430	18430	18430	18430	0
517	20240927	113400	18384530	18430	18430	18430	18430	0
518	20240927	113300	18384530	18430	18430	18430	18430	0
519	20240927	113200	18384530	18430	18430	18430	18430	0
520	20240927	113100	18384530	18430	18430	18430	18430	0
521	20240927	113000	18384530	18430	18430	18430	18430	0
522	20240927	112900	18384530	18430	18430	18430	18430	0
523	20240927	112800	18384530	18430	18430	18430	18430	0
524	20240927	112700	18384530	18430	18430	18430	18430	0
525	20240927	112600	18384530	18430	18430	18430	18430	0
526	20240927	112500	18384530	18430	18430	18430	18430	0
527	20240927	112400	18384530	18430	18430	18430	18430	0
528	20240927	112300	18384530	18430	18430	18430	18430	0
529	20240927	112200	18384530	18430	18430	18430	18430	0
530	20240927	112100	18384530	18430	18430	18430	18430	0
531	20240927	112000	18384530	18430	18430	18430	18430	0
532	20240927	111900	18384530	18430	18430	18430	18430	0
533	20240927	111800	18384530	18430	18430	18430	18430	0
534	20240927	111700	18384530	18430	18430	18430	18430	0
535	20240927	111600	18384530	18430	18430	18430	18430	1
536	20240927	111500	18366100	18440	18440	18440	18440	0
537	20240927	111400	18366100	18440	18440	18440	18440	0
538	20240927	111300	18366100	18440	18440	18440	18440	0
539	20240927	111200	18366100	18440	18440	18440	18440	0
540	20240927	111100	18366100	18440	18440	18440	18440	0
541	20240927	111000	18366100	18440	18440	18440	18440	0
542	20240927	110900	18366100	18440	18440	18440	18440	0
543	20240927	110800	18366100	18440	18440	18440	18440	0
544	20240927	110700	18366100	18440	18440	18440	18440	0
545	20240927	110600	18366100	18440	18440	18440	18440	0
546	20240927	110500	18366100	18440	18440	18440	18440	0
547	20240927	110400	18366100	18440	18440	18440	18440	0
548	20240927	110300	18366100	18440	18440	18440	18440	0
549	20240927	110200	18366100	18440	18440	18440	18440	0
550	20240927	110100	18366100	18440	18440	18440	18440	1
551	20240927	110000	18347660	18400	18400	18400	18400	10
552	20240927	105900	18163660	18400	18400	18400	18400	0
553	20240927	105800	18163660	18400	18400	18400	18400	0
554	20240927	105700	18163660	18400	18400	18400	18400	0
555	20240927	105600	18163660	18400	18400	18400	18400	0
556	20240927	105500	18163660	18400	18400	18400	18400	0
557	20240927	105400	18163660	18400	18400	18400	18400	0
558	20240927	105300	18163660	18400	18400	18400	18400	0
559	20240927	105200	18163660	18400	18400	18400	18400	0
560	20240927	105100	18163660	18400	18400	18400	18400	0
561	20240927	105000	18163660	18400	18400	18400	18400	0
562	20240927	104900	18163660	18400	18400	18400	18400	0
563	20240927	104800	18163660	18400	18400	18400	18400	0
564	20240927	104700	18163660	18400	18400	18400	18400	0
565	20240927	104600	18163660	18400	18400	18400	18400	0
566	20240927	104500	18163660	18400	18400	18400	18400	0
567	20240927	104400	18163660	18400	18400	18400	18400	0
568	20240927	104300	18163660	18400	18400	18400	18400	0
569	20240927	104200	18163660	18400	18400	18400	18400	0
570	20240927	104100	18163660	18400	18400	18400	18400	0
571	20240927	104000	18163660	18400	18400	18400	18400	0
572	20240927	103900	18163660	18400	18400	18400	18400	0
573	20240927	103800	18163660	18400	18400	18400	18400	0
574	20240927	103700	18163660	18400	18400	18400	18400	60
575	20240927	103600	17059660	18410	18410	18410	18410	0
576	20240927	103500	17059660	18410	18410	18410	18410	0
577	20240927	103400	17059660	18410	18410	18410	18410	0
578	20240927	103300	17059660	18410	18410	18410	18410	0
579	20240927	103200	17059660	18410	18330	18410	18290	66
580	20240927	103100	15852020	18470	18470	18470	18470	0
581	20240927	103000	15852020	18470	18470	18470	18470	0
582	20240927	102900	15852020	18470	18470	18470	18470	0
583	20240927	102800	15852020	18470	18470	18470	18470	0
584	20240927	102700	15852020	18470	18470	18470	18470	0
585	20240927	102600	15852020	18470	18470	18470	18470	0
586	20240927	102500	15852020	18470	18470	18470	18470	0
587	20240927	102400	15852020	18470	18470	18470	18470	0
588	20240927	102300	15852020	18470	18470	18470	18470	0
589	20240927	102200	15852020	18470	18470	18470	18470	0
590	20240927	102100	15852020	18470	18470	18470	18470	0
591	20240927	102000	15852020	18470	18470	18470	18470	0
592	20240927	101900	15852020	18470	18470	18470	18470	0
593	20240927	101800	15852020	18470	18470	18470	18470	1
594	20240927	101700	15833550	18510	18510	18510	18510	0
595	20240927	101600	15833550	18510	18510	18510	18510	0
596	20240927	101500	15833550	18510	18510	18510	18510	0
597	20240927	101400	15833550	18510	18510	18510	18510	0
598	20240927	101300	15833550	18510	18510	18510	18510	0
599	20240927	101200	15833550	18510	18510	18510	18510	0
600	20240927	101100	15833550	18510	18510	18510	18510	16
601	20240927	101000	15537390	18510	18510	18510	18510	0
602	20240927	100900	15537390	18510	18510	18510	18510	0
603	20240927	100800	15537390	18510	18510	18510	18510	0
604	20240927	100700	15537390	18510	18510	18510	18510	1
605	20240927	100600	15518880	18530	18530	18530	18530	0
606	20240927	100500	15518880	18530	18530	18530	18530	0
607	20240927	100400	15518880	18530	18530	18530	18530	0
608	20240927	100300	15518880	18530	18530	18530	18530	0
609	20240927	100200	15518880	18530	18530	18530	18530	0
610	20240927	100100	15518880	18530	18530	18530	18530	0
611	20240927	100000	15518880	18530	18530	18530	18530	0
612	20240927	095900	15518880	18530	18530	18530	18530	0
613	20240927	095800	15518880	18530	18530	18530	18530	0
614	20240927	095700	15518880	18530	18530	18530	18530	0
615	20240927	095600	15518880	18530	18530	18530	18530	0
616	20240927	095500	15518880	18530	18530	18530	18530	0
617	20240927	095400	15518880	18530	18530	18530	18530	0
618	20240927	095300	15518880	18530	18530	18530	18530	0
619	20240927	095200	15518880	18530	18530	18530	18530	0
620	20240927	095100	15518880	18530	18410	18530	18410	7
621	20240927	095000	15389890	18410	18410	18410	18410	29
622	20240927	094900	14856000	18410	18410	18410	18410	0
623	20240927	094800	14856000	18410	18410	18410	18410	0
624	20240927	094700	14856000	18410	18410	18410	18410	0
625	20240927	094600	14856000	18410	18410	18410	18410	180
626	20240927	094500	11542200	18550	18550	18550	18550	0
627	20240927	094400	11542200	18550	18550	18550	18550	0
628	20240927	094300	11542200	18550	18550	18550	18550	0
629	20240927	094200	11542200	18550	18550	18550	18550	0
630	20240927	094100	11542200	18550	18550	18550	18550	0
631	20240927	094000	11542200	18550	18550	18550	18550	0
632	20240927	093900	11542200	18550	18550	18550	18550	0
633	20240927	093800	11542200	18550	18550	18550	18550	0
634	20240927	093700	11542200	18550	18550	18550	18550	0
635	20240927	093600	11542200	18550	18550	18550	18550	0
636	20240927	093500	11542200	18550	18550	18550	18550	0
637	20240927	093400	11542200	18550	18550	18550	18550	0
638	20240927	093300	11542200	18550	18550	18550	18550	0
639	20240927	093200	11542200	18550	18550	18550	18550	0
640	20240927	093100	11542200	18550	18550	18550	18550	0
641	20240927	093000	11542200	18550	18550	18550	18550	1
642	20240927	092900	11523650	18330	18330	18330	18330	2
643	20240927	092800	11486990	18570	18570	18570	18570	57
644	20240927	092700	10428500	18580	18580	18580	18580	0
645	20240927	092600	10428500	18580	18580	18580	18580	0
646	20240927	092500	10428500	18580	18580	18580	18580	0
647	20240927	092400	10428500	18580	18580	18580	18580	0
648	20240927	092300	10428500	18580	18580	18580	18580	0
649	20240927	092200	10428500	18580	18580	18580	18580	0
650	20240927	092100	10428500	18580	18580	18580	18580	0
651	20240927	092000	10428500	18580	18580	18580	18580	0
652	20240927	091900	10428500	18580	18580	18580	18580	1
653	20240927	091800	10409920	18620	18620	18620	18620	0
654	20240927	091700	10409920	18620	18620	18620	18620	0
655	20240927	091600	10409920	18620	18620	18620	18620	0
656	20240927	091500	10409920	18620	18620	18620	18620	0
657	20240927	091400	10409920	18620	18620	18620	18620	0
658	20240927	091300	10409920	18620	18620	18620	18620	0
659	20240927	091200	10409920	18620	18570	18620	18570	270
660	20240927	091100	5395970	18650	18470	18650	18470	5
661	20240927	091000	5303260	18490	18490	18490	18490	0
662	20240927	090900	5303260	18490	18490	18490	18490	122
663	20240927	090800	3047480	18700	18700	18700	18700	0
664	20240927	090700	3047480	18700	18700	18700	18700	0
665	20240927	090600	3047480	18700	18700	18700	18700	0
666	20240927	090500	3047480	18700	18700	18700	18700	0
667	20240927	090400	3047480	18700	18700	18700	18700	0
668	20240927	090300	3047480	18700	18700	18700	18700	0
669	20240927	090200	3047480	18700	18700	18700	18700	0
670	20240927	090100	3047480	18700	18400	18700	18400	162
671	20240927	090000	18380	18380	18380	18380	18380	1