KissMeData/102940/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	200600	98603310	18440	18440	18440	18440	154
3	20240911	200500	98603310	18440	18440	18440	18440	0
4	20240911	200400	98603310	18440	18440	18440	18440	0
5	20240911	200300	98603310	18440	18440	18440	18440	0
6	20240911	200200	98603310	18440	18440	18440	18440	0
7	20240911	200100	98603310	18440	18440	18440	18440	0
8	20240911	200000	98603310	18440	18440	18440	18440	0
9	20240911	195900	98603310	18440	18440	18440	18440	0
10	20240911	195800	98603310	18440	18440	18440	18440	0
11	20240911	195700	98603310	18440	18440	18440	18440	0
12	20240911	195600	98603310	18440	18440	18440	18440	0
13	20240911	195500	98603310	18440	18440	18440	18440	0
14	20240911	195400	98603310	18440	18440	18440	18440	0
15	20240911	195300	98603310	18440	18440	18440	18440	0
16	20240911	195200	98603310	18440	18440	18440	18440	0
17	20240911	195100	98603310	18440	18440	18440	18440	0
18	20240911	195000	98603310	18440	18440	18440	18440	0
19	20240911	194900	98603310	18440	18440	18440	18440	0
20	20240911	194800	98603310	18440	18440	18440	18440	0
21	20240911	194700	98603310	18440	18440	18440	18440	0
22	20240911	194600	98603310	18440	18440	18440	18440	0
23	20240911	194500	98603310	18440	18440	18440	18440	0
24	20240911	194400	98603310	18440	18440	18440	18440	0
25	20240911	194300	98603310	18440	18440	18440	18440	0
26	20240911	194200	98603310	18440	18440	18440	18440	0
27	20240911	194100	98603310	18440	18440	18440	18440	0
28	20240911	194000	98603310	18440	18440	18440	18440	0
29	20240911	193900	98603310	18440	18440	18440	18440	0
30	20240911	193800	98603310	18440	18440	18440	18440	0
31	20240911	193700	98603310	18440	18440	18440	18440	0
32	20240911	193600	98603310	18440	18440	18440	18440	154
33	20240911	193500	98603310	18440	18440	18440	18440	0
34	20240911	193400	98603310	18440	18440	18440	18440	0
35	20240911	193300	98603310	18440	18440	18440	18440	0
36	20240911	193200	98603310	18440	18440	18440	18440	0
37	20240911	193100	98603310	18440	18440	18440	18440	0
38	20240911	193000	98603310	18440	18440	18440	18440	0
39	20240911	192900	98603310	18440	18440	18440	18440	0
40	20240911	192800	98603310	18440	18440	18440	18440	0
41	20240911	192700	98603310	18440	18440	18440	18440	0
42	20240911	192600	98603310	18440	18440	18440	18440	0
43	20240911	192500	98603310	18440	18440	18440	18440	0
44	20240911	192400	98603310	18440	18440	18440	18440	0
45	20240911	192300	98603310	18440	18440	18440	18440	0
46	20240911	192200	98603310	18440	18440	18440	18440	0
47	20240911	192100	98603310	18440	18440	18440	18440	0
48	20240911	192000	98603310	18440	18440	18440	18440	0
49	20240911	191900	98603310	18440	18440	18440	18440	0
50	20240911	191800	98603310	18440	18440	18440	18440	0
51	20240911	191700	98603310	18440	18440	18440	18440	0
52	20240911	191600	98603310	18440	18440	18440	18440	0
53	20240911	191500	98603310	18440	18440	18440	18440	0
54	20240911	191400	98603310	18440	18440	18440	18440	0
55	20240911	191300	98603310	18440	18440	18440	18440	0
56	20240911	191200	98603310	18440	18440	18440	18440	0
57	20240911	191100	98603310	18440	18440	18440	18440	0
58	20240911	191000	98603310	18440	18440	18440	18440	0
59	20240911	190900	98603310	18440	18440	18440	18440	0
60	20240911	190800	98603310	18440	18440	18440	18440	0
61	20240911	190700	98603310	18440	18440	18440	18440	0
62	20240911	190600	98603310	18440	18440	18440	18440	154
63	20240911	190500	98603310	18440	18440	18440	18440	0
64	20240911	190400	98603310	18440	18440	18440	18440	0
65	20240911	190300	98603310	18440	18440	18440	18440	0
66	20240911	190200	98603310	18440	18440	18440	18440	0
67	20240911	190100	98603310	18440	18440	18440	18440	0
68	20240911	190000	98603310	18440	18440	18440	18440	0
69	20240911	185900	98603310	18440	18440	18440	18440	0
70	20240911	185800	98603310	18440	18440	18440	18440	0
71	20240911	185700	98603310	18440	18440	18440	18440	0
72	20240911	185600	98603310	18440	18440	18440	18440	0
73	20240911	185500	98603310	18440	18440	18440	18440	0
74	20240911	185400	98603310	18440	18440	18440	18440	0
75	20240911	185300	98603310	18440	18440	18440	18440	0
76	20240911	185200	98603310	18440	18440	18440	18440	0
77	20240911	185100	98603310	18440	18440	18440	18440	0
78	20240911	185000	98603310	18440	18440	18440	18440	0
79	20240911	184900	98603310	18440	18440	18440	18440	0
80	20240911	184800	98603310	18440	18440	18440	18440	0
81	20240911	184700	98603310	18440	18440	18440	18440	0
82	20240911	184600	98603310	18440	18440	18440	18440	0
83	20240911	184500	98603310	18440	18440	18440	18440	0
84	20240911	184400	98603310	18440	18440	18440	18440	0
85	20240911	184300	98603310	18440	18440	18440	18440	0
86	20240911	184200	98603310	18440	18440	18440	18440	0
87	20240911	184100	98603310	18440	18440	18440	18440	0
88	20240911	184000	98603310	18440	18440	18440	18440	0
89	20240911	183900	98603310	18440	18440	18440	18440	0
90	20240911	183800	98603310	18440	18440	18440	18440	0
91	20240911	183700	98603310	18440	18440	18440	18440	0
92	20240911	183600	98603310	18440	18440	18440	18440	154
93	20240911	183500	98603310	18440	18440	18440	18440	0
94	20240911	183400	98603310	18440	18440	18440	18440	0
95	20240911	183300	98603310	18440	18440	18440	18440	0
96	20240911	183200	98603310	18440	18440	18440	18440	0
97	20240911	183100	98603310	18440	18440	18440	18440	0
98	20240911	183000	98603310	18440	18440	18440	18440	0
99	20240911	182900	98603310	18440	18440	18440	18440	0
100	20240911	182800	98603310	18440	18440	18440	18440	0
101	20240911	182700	98603310	18440	18440	18440	18440	0
102	20240911	182600	98603310	18440	18440	18440	18440	0
103	20240911	182500	98603310	18440	18440	18440	18440	0
104	20240911	182400	98603310	18440	18440	18440	18440	0
105	20240911	182300	98603310	18440	18440	18440	18440	0
106	20240911	182200	98603310	18440	18440	18440	18440	0
107	20240911	182100	98603310	18440	18440	18440	18440	0
108	20240911	182000	98603310	18440	18440	18440	18440	0
109	20240911	181900	98603310	18440	18440	18440	18440	0
110	20240911	181800	98603310	18440	18440	18440	18440	0
111	20240911	181700	98603310	18440	18440	18440	18440	0
112	20240911	181600	98603310	18440	18440	18440	18440	0
113	20240911	181500	98603310	18440	18440	18440	18440	0
114	20240911	181400	98603310	18440	18440	18440	18440	0
115	20240911	181300	98603310	18440	18440	18440	18440	0
116	20240911	181200	98603310	18440	18440	18440	18440	0
117	20240911	181100	98603310	18440	18440	18440	18440	0
118	20240911	181000	98603310	18440	18440	18440	18440	0
119	20240911	180900	98603310	18440	18440	18440	18440	0
120	20240911	180800	98603310	18440	18440	18440	18440	0
121	20240911	180700	98603310	18440	18440	18440	18440	0
122	20240911	180600	98603310	18440	18440	18440	18440	154
123	20240911	180500	98603310	18440	18440	18440	18440	0
124	20240911	180400	98603310	18440	18440	18440	18440	0
125	20240911	180300	98603310	18440	18440	18440	18440	0
126	20240911	180200	98603310	18440	18440	18440	18440	0
127	20240911	180100	98603310	18440	18440	18440	18440	0
128	20240911	180000	98603310	18440	18440	18440	18440	0
129	20240911	175900	98603310	18440	18440	18440	18440	0
130	20240911	175800	98603310	18440	18440	18440	18440	0
131	20240911	175700	98603310	18440	18440	18440	18440	0
132	20240911	175600	98603310	18440	18440	18440	18440	0
133	20240911	175500	98603310	18440	18440	18440	18440	0
134	20240911	175400	98603310	18440	18440	18440	18440	0
135	20240911	175300	98603310	18440	18440	18440	18440	0
136	20240911	175200	98603310	18440	18440	18440	18440	0
137	20240911	175100	98603310	18440	18440	18440	18440	0
138	20240911	175000	98603310	18440	18440	18440	18440	0
139	20240911	174900	98603310	18440	18440	18440	18440	0
140	20240911	174800	98603310	18440	18440	18440	18440	0
141	20240911	174700	98603310	18440	18440	18440	18440	0
142	20240911	174600	98603310	18440	18440	18440	18440	0
143	20240911	174500	98603310	18440	18440	18440	18440	0
144	20240911	174400	98603310	18440	18440	18440	18440	0
145	20240911	174300	98603310	18440	18440	18440	18440	0
146	20240911	174200	98603310	18440	18440	18440	18440	0
147	20240911	174100	98603310	18440	18440	18440	18440	0
148	20240911	174000	98603310	18440	18440	18440	18440	0
149	20240911	173900	98603310	18440	18440	18440	18440	0
150	20240911	173800	98603310	18440	18440	18440	18440	0
151	20240911	173700	98603310	18440	18440	18440	18440	0
152	20240911	173600	98603310	18440	18440	18440	18440	154
153	20240911	173500	98603310	18440	18440	18440	18440	0
154	20240911	173400	98603310	18440	18440	18440	18440	0
155	20240911	173300	98603310	18440	18440	18440	18440	0
156	20240911	173200	98603310	18440	18440	18440	18440	0
157	20240911	173100	98603310	18440	18440	18440	18440	0
158	20240911	173000	98603310	18440	18440	18440	18440	0
159	20240911	172900	98603310	18440	18440	18440	18440	0
160	20240911	172800	98603310	18440	18440	18440	18440	0
161	20240911	172700	98603310	18440	18440	18440	18440	0
162	20240911	172600	98603310	18440	18440	18440	18440	0
163	20240911	172500	98603310	18440	18440	18440	18440	0
164	20240911	172400	98603310	18440	18440	18440	18440	0
165	20240911	172300	98603310	18440	18440	18440	18440	0
166	20240911	172200	98603310	18440	18440	18440	18440	0
167	20240911	172100	98603310	18440	18440	18440	18440	0
168	20240911	172000	98603310	18440	18440	18440	18440	0
169	20240911	171900	98603310	18440	18440	18440	18440	0
170	20240911	171800	98603310	18440	18440	18440	18440	0
171	20240911	171700	98603310	18440	18440	18440	18440	0
172	20240911	171600	98603310	18440	18440	18440	18440	0
173	20240911	171500	98603310	18440	18440	18440	18440	0
174	20240911	171400	98603310	18440	18440	18440	18440	0
175	20240911	171300	98603310	18440	18440	18440	18440	0
176	20240911	171200	98603310	18440	18440	18440	18440	0
177	20240911	171100	98603310	18440	18440	18440	18440	0
178	20240911	171000	98603310	18440	18440	18440	18440	0
179	20240911	170900	98603310	18440	18440	18440	18440	0
180	20240911	170800	98603310	18440	18440	18440	18440	0
181	20240911	170700	98603310	18440	18440	18440	18440	0
182	20240911	170600	98603310	18440	18440	18440	18440	154
183	20240911	170500	98603310	18440	18440	18440	18440	0
184	20240911	170400	98603310	18440	18440	18440	18440	0
185	20240911	170300	98603310	18440	18440	18440	18440	0
186	20240911	170200	98603310	18440	18440	18440	18440	0
187	20240911	170100	98603310	18440	18440	18440	18440	0
188	20240911	170000	98603310	18440	18440	18440	18440	0
189	20240911	165900	98603310	18440	18440	18440	18440	0
190	20240911	165800	98603310	18440	18440	18440	18440	0
191	20240911	165700	98603310	18440	18440	18440	18440	0
192	20240911	165600	98603310	18440	18440	18440	18440	0
193	20240911	165500	98603310	18440	18440	18440	18440	0
194	20240911	165400	98603310	18440	18440	18440	18440	0
195	20240911	165300	98603310	18440	18440	18440	18440	0
196	20240911	165200	98603310	18440	18440	18440	18440	0
197	20240911	165100	98603310	18440	18440	18440	18440	0
198	20240911	165000	98603310	18440	18440	18440	18440	0
199	20240911	164900	98603310	18440	18440	18440	18440	0
200	20240911	164800	98603310	18440	18440	18440	18440	0
201	20240911	164700	98603310	18440	18440	18440	18440	0
202	20240911	164600	98603310	18440	18440	18440	18440	0
203	20240911	164500	98603310	18440	18440	18440	18440	0
204	20240911	164400	98603310	18440	18440	18440	18440	0
205	20240911	164300	98603310	18440	18440	18440	18440	0
206	20240911	164200	98603310	18440	18440	18440	18440	0
207	20240911	164100	98603310	18440	18440	18440	18440	0
208	20240911	164000	98603310	18440	18440	18440	18440	0
209	20240911	163900	98603310	18440	18440	18440	18440	0
210	20240911	163800	98603310	18440	18440	18440	18440	0
211	20240911	163700	98603310	18440	18440	18440	18440	0
212	20240911	163600	98603310	18440	18440	18440	18440	154
213	20240911	163500	98603310	18440	18440	18440	18440	0
214	20240911	163400	98603310	18440	18440	18440	18440	0
215	20240911	163300	98603310	18440	18440	18440	18440	0
216	20240911	163200	98603310	18440	18440	18440	18440	0
217	20240911	163100	98603310	18440	18440	18440	18440	0
218	20240911	163000	98603310	18440	18440	18440	18440	0
219	20240911	162900	98603310	18440	18440	18440	18440	0
220	20240911	162800	98603310	18440	18440	18440	18440	0
221	20240911	162700	98603310	18440	18440	18440	18440	0
222	20240911	162600	98603310	18440	18440	18440	18440	0
223	20240911	162500	98603310	18440	18440	18440	18440	0
224	20240911	162400	98603310	18440	18440	18440	18440	0
225	20240911	162300	98603310	18440	18440	18440	18440	0
226	20240911	162200	98603310	18440	18440	18440	18440	0
227	20240911	162100	98603310	18440	18440	18440	18440	0
228	20240911	162000	98603310	18440	18440	18440	18440	0
229	20240911	161900	98603310	18440	18440	18440	18440	0
230	20240911	161800	98603310	18440	18440	18440	18440	0
231	20240911	161700	98603310	18440	18440	18440	18440	0
232	20240911	161600	98603310	18440	18440	18440	18440	0
233	20240911	161500	98603310	18440	18440	18440	18440	0
234	20240911	161400	98603310	18440	18440	18440	18440	0
235	20240911	161300	98603310	18440	18440	18440	18440	0
236	20240911	161200	98603310	18440	18440	18440	18440	0
237	20240911	161100	98603310	18440	18440	18440	18440	0
238	20240911	161000	98603310	18440	18440	18440	18440	0
239	20240911	160900	98603310	18440	18440	18440	18440	0
240	20240911	160800	98603310	18440	18440	18440	18440	0
241	20240911	160700	98603310	18440	18440	18440	18440	0
242	20240911	160600	98603310	18440	18440	18440	18440	154
243	20240911	160500	98603310	18440	18440	18440	18440	0
244	20240911	160400	98603310	18440	18440	18440	18440	0
245	20240911	160300	98603310	18440	18440	18440	18440	0
246	20240911	160200	98603310	18440	18440	18440	18440	0
247	20240911	160100	98603310	18440	18440	18440	18440	0
248	20240911	160000	98603310	18440	18440	18440	18440	0
249	20240911	155900	98603310	18440	18440	18440	18440	0
250	20240911	155800	98603310	18440	18440	18440	18440	0
251	20240911	155700	98603310	18440	18440	18440	18440	0
252	20240911	155600	98603310	18440	18440	18440	18440	0
253	20240911	155500	98603310	18440	18440	18440	18440	0
254	20240911	155400	98603310	18440	18440	18440	18440	0
255	20240911	155300	98603310	18440	18440	18440	18440	0
256	20240911	155200	98603310	18440	18440	18440	18440	0
257	20240911	155100	98603310	18440	18440	18440	18440	0
258	20240911	155000	98603310	18440	18440	18440	18440	0
259	20240911	154900	98603310	18440	18440	18440	18440	0
260	20240911	154800	98603310	18440	18440	18440	18440	0
261	20240911	154700	98603310	18440	18440	18440	18440	0
262	20240911	154600	98603310	18440	18440	18440	18440	0
263	20240911	154500	98603310	18440	18440	18440	18440	0
264	20240911	154400	98603310	18440	18440	18440	18440	0
265	20240911	154300	98603310	18440	18440	18440	18440	0
266	20240911	154200	98603310	18440	18440	18440	18440	0
267	20240911	154100	98603310	18440	18440	18440	18440	0
268	20240911	154000	98603310	18440	18440	18440	18440	0
269	20240911	153900	98603310	18440	18440	18440	18440	0
270	20240911	153800	98603310	18440	18440	18440	18440	0
271	20240911	153700	98603310	18440	18440	18440	18440	0
272	20240911	153600	98603310	18440	18440	18440	18440	154
273	20240911	153500	98603310	18440	18440	18440	18440	0
274	20240911	153400	98603310	18440	18440	18440	18440	0
275	20240911	153300	98603310	18440	18440	18440	18440	0
276	20240911	153200	98603310	18440	18440	18440	18440	0
277	20240911	153100	98603310	18440	18440	18440	18440	0
278	20240911	153000	98603310	18440	18440	18440	18440	154
279	20240911	152900	95763550	18390	18390	18390	18390	0
280	20240911	152800	95763550	18390	18390	18390	18390	0
281	20240911	152700	95763550	18390	18390	18390	18390	0
282	20240911	152600	95763550	18390	18390	18390	18390	0
283	20240911	152500	95763550	18390	18390	18390	18390	0
284	20240911	152400	95763550	18390	18390	18390	18390	0
285	20240911	152300	95763550	18390	18390	18390	18390	0
286	20240911	152200	95763550	18390	18390	18390	18390	0
287	20240911	152100	95763550	18390	18390	18390	18390	0
288	20240911	152000	95763550	18390	18390	18390	18390	0
289	20240911	151900	95763550	18390	18390	18390	18390	35
290	20240911	151800	95119900	18410	18410	18410	18410	0
291	20240911	151700	95119900	18410	18390	18410	18390	25
292	20240911	151600	94659790	18390	18390	18390	18390	0
293	20240911	151500	94659790	18390	18390	18390	18390	20
294	20240911	151400	94291990	18410	18410	18410	18410	0
295	20240911	151300	94291990	18410	18320	18410	18320	123
296	20240911	151200	92038100	18420	18420	18420	18420	0
297	20240911	151100	92038100	18420	18420	18420	18420	0
298	20240911	151000	92038100	18420	18400	18420	18400	11
299	20240911	150900	91835680	18420	18420	18420	18420	0
300	20240911	150800	91835680	18420	18420	18420	18420	0
301	20240911	150700	91835680	18420	18420	18420	18410	4
302	20240911	150600	91762010	18330	18330	18330	18330	4
303	20240911	150500	91688690	18430	18430	18430	18430	0
304	20240911	150400	91688690	18430	18430	18430	18430	0
305	20240911	150300	91688690	18430	18430	18430	18430	0
306	20240911	150200	91688690	18430	18340	18430	18340	4
307	20240911	150100	91615080	18340	18340	18340	18340	36
308	20240911	150000	90954840	18490	18490	18490	18490	0
309	20240911	145900	90954840	18490	18490	18490	18490	0
310	20240911	145800	90954840	18490	18420	18490	18420	5
311	20240911	145700	90862460	18420	18420	18420	18420	0
312	20240911	145600	90862460	18420	18420	18420	18420	0
313	20240911	145500	90862460	18420	18370	18420	18370	3
314	20240911	145400	90807250	18360	18330	18360	18330	363
315	20240911	145300	84142960	18330	18320	18330	18320	128
316	20240911	145200	81797940	18330	18330	18330	18330	0
317	20240911	145100	81797940	18330	18330	18330	18330	0
318	20240911	145000	81797940	18330	18330	18330	18330	0
319	20240911	144900	81797940	18330	18330	18330	18330	0
320	20240911	144800	81797940	18330	18330	18330	18330	0
321	20240911	144700	81797940	18330	18330	18330	18330	0
322	20240911	144600	81797940	18330	18330	18330	18330	0
323	20240911	144500	81797940	18330	18330	18330	18330	0
324	20240911	144400	81797940	18330	18330	18330	18330	0
325	20240911	144300	81797940	18330	18330	18330	18330	0
326	20240911	144200	81797940	18330	18330	18330	18330	0
327	20240911	144100	81797940	18330	18330	18330	18330	0
328	20240911	144000	81797940	18330	18330	18330	18330	1
329	20240911	143900	81779610	18240	18240	18240	18240	0
330	20240911	143800	81779610	18240	18240	18240	18240	0
331	20240911	143700	81779610	18240	18240	18240	18240	186
332	20240911	143600	78386970	18240	18240	18240	18240	5
333	20240911	143500	78295770	18240	18230	18240	18230	20
334	20240911	143400	77930980	18230	18190	18230	18190	205
335	20240911	143300	74200870	18200	18200	18200	18200	0
336	20240911	143200	74200870	18200	18200	18200	18200	0
337	20240911	143100	74200870	18200	18200	18200	18200	0
338	20240911	143000	74200870	18200	18200	18200	18200	0
339	20240911	142900	74200870	18200	18200	18200	18200	0
340	20240911	142800	74200870	18200	18230	18230	18200	211
341	20240911	142700	70359570	18240	18240	18240	18240	0
342	20240911	142600	70359570	18240	18240	18240	18240	0
343	20240911	142500	70359570	18240	18250	18250	18240	79
344	20240911	142400	68917870	18250	18360	18360	18250	2
345	20240911	142300	68881260	18300	18300	18300	18300	0
346	20240911	142200	68881260	18300	18300	18300	18300	30
347	20240911	142100	68332260	18360	18360	18360	18360	0
348	20240911	142000	68332260	18360	18360	18360	18360	0
349	20240911	141900	68332260	18360	18360	18360	18360	1
350	20240911	141800	68313900	18280	18300	18300	18280	125
351	20240911	141700	66027900	18260	18260	18260	18260	0
352	20240911	141600	66027900	18260	18260	18260	18260	0
353	20240911	141500	66027900	18260	18260	18260	18260	33
354	20240911	141400	65425320	18420	18420	18420	18420	0
355	20240911	141300	65425320	18420	18420	18420	18420	0
356	20240911	141200	65425320	18420	18420	18420	18420	0
357	20240911	141100	65425320	18420	18420	18420	18420	0
358	20240911	141000	65425320	18420	18420	18420	18420	0
359	20240911	140900	65425320	18420	18420	18420	18420	1
360	20240911	140800	65406900	18300	18300	18300	18300	0
361	20240911	140700	65406900	18300	18300	18300	18300	0
362	20240911	140600	65406900	18300	18300	18300	18300	0
363	20240911	140500	65406900	18300	18300	18300	18300	0
364	20240911	140400	65406900	18300	18300	18300	18300	0
365	20240911	140300	65406900	18300	18300	18300	18300	0
366	20240911	140200	65406900	18300	18300	18300	18300	0
367	20240911	140100	65406900	18300	18300	18300	18300	0
368	20240911	140000	65406900	18300	18300	18300	18300	0
369	20240911	135900	65406900	18300	18300	18300	18300	0
370	20240911	135800	65406900	18300	18300	18300	18300	0
371	20240911	135700	65406900	18300	18300	18300	18300	0
372	20240911	135600	65406900	18300	18300	18300	18300	0
373	20240911	135500	65406900	18300	18300	18300	18300	20
374	20240911	135400	65040900	18300	18300	18300	18300	0
375	20240911	135300	65040900	18300	18300	18300	18300	0
376	20240911	135200	65040900	18300	18300	18300	18300	0
377	20240911	135100	65040900	18300	18300	18300	18300	1
378	20240911	135000	65022600	18230	18230	18230	18230	0
379	20240911	134900	65022600	18230	18230	18230	18230	0
380	20240911	134800	65022600	18230	18250	18250	18230	78
381	20240911	134700	63600460	18300	18300	18300	18300	1
382	20240911	134600	63582160	18300	18300	18300	18300	0
383	20240911	134500	63582160	18300	18300	18300	18300	0
384	20240911	134400	63582160	18300	18300	18300	18300	0
385	20240911	134300	63582160	18300	18300	18300	18300	0
386	20240911	134200	63582160	18300	18300	18300	18300	4
387	20240911	134100	63508960	18300	18300	18300	18300	73
388	20240911	134000	62173060	18300	18300	18300	18300	0
389	20240911	133900	62173060	18300	18300	18300	18300	0
390	20240911	133800	62173060	18300	18300	18300	18300	5
391	20240911	133700	62081560	18310	18320	18320	18310	143
392	20240911	133600	59462830	18330	18340	18340	18330	22
393	20240911	133500	59059560	18330	18330	18330	18330	0
394	20240911	133400	59059560	18330	18330	18330	18330	0
395	20240911	133300	59059560	18330	18330	18330	18330	0
396	20240911	133200	59059560	18330	18330	18330	18330	0
397	20240911	133100	59059560	18330	18330	18330	18330	9
398	20240911	133000	58894590	18330	18330	18330	18330	0
399	20240911	132900	58894590	18330	18330	18330	18330	4
400	20240911	132800	58821270	18440	18440	18440	18440	0
401	20240911	132700	58821270	18440	18440	18440	18440	1
402	20240911	132600	58802830	18350	18350	18350	18350	0
403	20240911	132500	58802830	18350	18350	18350	18350	0
404	20240911	132400	58802830	18350	18360	18360	18350	169
405	20240911	132300	55701630	18440	18440	18440	18440	0
406	20240911	132200	55701630	18440	18440	18440	18440	0
407	20240911	132100	55701630	18440	18440	18440	18440	2
408	20240911	132000	55664750	18440	18440	18440	18440	0
409	20240911	131900	55664750	18440	18440	18440	18440	0
410	20240911	131800	55664750	18440	18440	18440	18440	0
411	20240911	131700	55664750	18440	18440	18440	18440	0
412	20240911	131600	55664750	18440	18440	18440	18440	1
413	20240911	131500	55646310	18460	18460	18460	18460	0
414	20240911	131400	55646310	18460	18460	18460	18460	0
415	20240911	131300	55646310	18460	18460	18460	18460	0
416	20240911	131200	55646310	18460	18460	18460	18460	0
417	20240911	131100	55646310	18460	18460	18460	18460	0
418	20240911	131000	55646310	18460	18460	18460	18460	0
419	20240911	130900	55646310	18460	18460	18460	18460	0
420	20240911	130800	55646310	18460	18460	18460	18460	0
421	20240911	130700	55646310	18460	18460	18460	18460	1
422	20240911	130600	55627850	18360	18360	18360	18360	0
423	20240911	130500	55627850	18360	18360	18360	18360	0
424	20240911	130400	55627850	18360	18360	18360	18360	0
425	20240911	130300	55627850	18360	18360	18360	18360	0
426	20240911	130200	55627850	18360	18360	18360	18360	0
427	20240911	130100	55627850	18360	18360	18360	18360	0
428	20240911	130000	55627850	18360	18360	18360	18360	0
429	20240911	125900	55627850	18360	18360	18360	18360	0
430	20240911	125800	55627850	18360	18360	18360	18360	0
431	20240911	125700	55627850	18360	18360	18360	18360	1
432	20240911	125600	55609490	18500	18500	18500	18500	0
433	20240911	125500	55609490	18500	18510	18510	18500	2
434	20240911	125400	55572480	18470	18360	18470	18360	17
435	20240911	125300	55260250	18350	18370	18370	18350	219
436	20240911	125200	51238880	18380	18410	18420	18380	199
437	20240911	125100	47577060	18420	18420	18420	18420	0
438	20240911	125000	47577060	18420	18400	18420	18400	84
439	20240911	124900	46030980	18470	18470	18470	18470	0
440	20240911	124800	46030980	18470	18470	18470	18470	0
441	20240911	124700	46030980	18470	18470	18470	18470	0
442	20240911	124600	46030980	18470	18470	18470	18470	0
443	20240911	124500	46030980	18470	18470	18470	18470	0
444	20240911	124400	46030980	18470	18470	18470	18470	0
445	20240911	124300	46030980	18470	18470	18470	18470	0
446	20240911	124200	46030980	18470	18470	18470	18470	0
447	20240911	124100	46030980	18470	18470	18470	18470	0
448	20240911	124000	46030980	18470	18470	18470	18470	0
449	20240911	123900	46030980	18470	18470	18470	18470	0
450	20240911	123800	46030980	18470	18470	18470	18470	0
451	20240911	123700	46030980	18470	18470	18470	18470	0
452	20240911	123600	46030980	18470	18470	18470	18470	0
453	20240911	123500	46030980	18470	18470	18470	18470	0
454	20240911	123400	46030980	18470	18470	18470	18470	0
455	20240911	123300	46030980	18470	18470	18470	18470	0
456	20240911	123200	46030980	18470	18470	18470	18470	0
457	20240911	123100	46030980	18470	18470	18470	18470	43
458	20240911	123000	45236770	18470	18470	18470	18470	0
459	20240911	122900	45236770	18470	18470	18470	18470	0
460	20240911	122800	45236770	18470	18470	18470	18470	0
461	20240911	122700	45236770	18470	18470	18470	18470	0
462	20240911	122600	45236770	18470	18470	18470	18470	3
463	20240911	122500	45181360	18400	18400	18400	18400	0
464	20240911	122400	45181360	18400	18400	18400	18400	0
465	20240911	122300	45181360	18400	18400	18400	18400	1
466	20240911	122200	45162960	18490	18490	18490	18490	0
467	20240911	122100	45162960	18490	18490	18490	18490	0
468	20240911	122000	45162960	18490	18490	18490	18490	0
469	20240911	121900	45162960	18490	18490	18490	18490	0
470	20240911	121800	45162960	18490	18490	18490	18490	0
471	20240911	121700	45162960	18490	18490	18490	18490	1
472	20240911	121600	45144470	18390	18390	18390	18390	0
473	20240911	121500	45144470	18390	18400	18400	18390	12
474	20240911	121400	44923680	18480	18480	18480	18480	0
475	20240911	121300	44923680	18480	18480	18480	18480	0
476	20240911	121200	44923680	18480	18480	18480	18480	0
477	20240911	121100	44923680	18480	18480	18480	18480	0
478	20240911	121000	44923680	18480	18480	18480	18480	0
479	20240911	120900	44923680	18480	18470	18480	18470	108
480	20240911	120800	42928770	18470	18470	18470	18470	0
481	20240911	120700	42928770	18470	18470	18470	18470	0
482	20240911	120600	42928770	18470	18470	18470	18470	0
483	20240911	120500	42928770	18470	18470	18470	18470	0
484	20240911	120400	42928770	18470	18470	18470	18470	1
485	20240911	120300	42910300	18450	18450	18450	18450	0
486	20240911	120200	42910300	18450	18450	18450	18450	0
487	20240911	120100	42910300	18450	18450	18450	18450	1
488	20240911	120000	42891850	18440	18440	18440	18440	1
489	20240911	115900	42873410	18440	18440	18440	18440	6
490	20240911	115800	42762770	18440	18440	18440	18440	5
491	20240911	115700	42670570	18520	18520	18520	18520	0
492	20240911	115600	42670570	18520	18520	18520	18520	0
493	20240911	115500	42670570	18520	18520	18520	18520	0
494	20240911	115400	42670570	18520	18520	18520	18520	0
495	20240911	115300	42670570	18520	18520	18520	18520	0
496	20240911	115200	42670570	18520	18520	18520	18520	0
497	20240911	115100	42670570	18520	18520	18520	18520	1
498	20240911	115000	42652050	18450	18450	18450	18450	0
499	20240911	114900	42652050	18450	18450	18450	18450	0
500	20240911	114800	42652050	18450	18450	18450	18450	0
501	20240911	114700	42652050	18450	18460	18460	18450	13
502	20240911	114600	42412160	18500	18500	18500	18500	20
503	20240911	114500	42042160	18550	18550	18550	18550	0
504	20240911	114400	42042160	18550	18550	18550	18550	0
505	20240911	114300	42042160	18550	18550	18550	18550	0
506	20240911	114200	42042160	18550	18550	18550	18550	0
507	20240911	114100	42042160	18550	18550	18550	18550	0
508	20240911	114000	42042160	18550	18550	18550	18550	0
509	20240911	113900	42042160	18550	18550	18550	18550	0
510	20240911	113800	42042160	18550	18550	18550	18550	0
511	20240911	113700	42042160	18550	18550	18550	18550	0
512	20240911	113600	42042160	18550	18550	18550	18550	0
513	20240911	113500	42042160	18550	18550	18550	18550	1
514	20240911	113400	42023610	18450	18450	18450	18450	0
515	20240911	113300	42023610	18450	18450	18450	18450	10
516	20240911	113200	41839110	18500	18500	18500	18500	16
517	20240911	113100	41543110	18510	18530	18530	18510	52
518	20240911	113000	40580530	18540	18550	18550	18540	67
519	20240911	112900	39338050	18680	18680	18680	18680	0
520	20240911	112800	39338050	18680	18680	18680	18680	0
521	20240911	112700	39338050	18680	18680	18680	18680	0
522	20240911	112600	39338050	18680	18680	18680	18680	0
523	20240911	112500	39338050	18680	18680	18680	18680	0
524	20240911	112400	39338050	18680	18680	18680	18680	0
525	20240911	112300	39338050	18680	18680	18680	18680	0
526	20240911	112200	39338050	18680	18680	18680	18680	0
527	20240911	112100	39338050	18680	18680	18680	18680	0
528	20240911	112000	39338050	18680	18680	18680	18680	0
529	20240911	111900	39338050	18680	18680	18680	18680	0
530	20240911	111800	39338050	18680	18680	18680	18680	0
531	20240911	111700	39338050	18680	18680	18680	18680	0
532	20240911	111600	39338050	18680	18680	18680	18680	0
533	20240911	111500	39338050	18680	18680	18680	18680	0
534	20240911	111400	39338050	18680	18680	18680	18680	48
535	20240911	111300	38441410	18680	18680	18680	18680	1
536	20240911	111200	38422730	18680	18680	18680	18680	0
537	20240911	111100	38422730	18680	18680	18680	18680	0
538	20240911	111000	38422730	18680	18680	18680	18680	0
539	20240911	110900	38422730	18680	18680	18680	18680	0
540	20240911	110800	38422730	18680	18680	18680	18680	0
541	20240911	110700	38422730	18680	18680	18680	18680	0
542	20240911	110600	38422730	18680	18680	18680	18680	0
543	20240911	110500	38422730	18680	18680	18680	18680	0
544	20240911	110400	38422730	18680	18680	18680	18680	0
545	20240911	110300	38422730	18680	18680	18680	18680	100
546	20240911	110200	36554730	18510	18510	18510	18510	0
547	20240911	110100	36554730	18510	18510	18510	18510	0
548	20240911	110000	36554730	18510	18510	18510	18510	0
549	20240911	105900	36554730	18510	18510	18510	18510	0
550	20240911	105800	36554730	18510	18510	18510	18510	0
551	20240911	105700	36554730	18510	18510	18510	18510	0
552	20240911	105600	36554730	18510	18510	18510	18510	0
553	20240911	105500	36554730	18510	18510	18510	18510	16
554	20240911	105400	36258570	18520	18520	18520	18520	10
555	20240911	105300	36073370	18530	18530	18530	18530	0
556	20240911	105200	36073370	18530	18530	18530	18530	0
557	20240911	105100	36073370	18530	18530	18530	18530	0
558	20240911	105000	36073370	18530	18530	18530	18530	196
559	20240911	104900	32441490	18530	18530	18530	18530	34
560	20240911	104800	31811470	18540	18540	18540	18540	0
561	20240911	104700	31811470	18540	18540	18540	18540	0
562	20240911	104600	31811470	18540	18540	18540	18540	0
563	20240911	104500	31811470	18540	18540	18540	18540	50
564	20240911	104400	30884470	18710	18710	18710	18710	0
565	20240911	104300	30884470	18710	18710	18710	18710	5
566	20240911	104200	30790920	18540	18560	18560	18540	364
567	20240911	104100	24037870	18740	18740	18740	18740	0
568	20240911	104000	24037870	18740	18740	18740	18740	0
569	20240911	103900	24037870	18740	18740	18740	18740	0
570	20240911	103800	24037870	18740	18740	18740	18740	0
571	20240911	103700	24037870	18740	18740	18740	18740	0
572	20240911	103600	24037870	18740	18740	18740	18740	1
573	20240911	103500	24019130	18550	18550	18550	18550	0
574	20240911	103400	24019130	18550	18550	18550	18550	0
575	20240911	103300	24019130	18550	18550	18550	18550	0
576	20240911	103200	24019130	18550	18550	18550	18550	0
577	20240911	103100	24019130	18550	18700	18700	18550	20
578	20240911	103000	23646630	18700	18700	18700	18700	0
579	20240911	102900	23646630	18700	18700	18700	18700	0
580	20240911	102800	23646630	18700	18700	18700	18700	0
581	20240911	102700	23646630	18700	18700	18700	18700	0
582	20240911	102600	23646630	18700	18700	18700	18700	0
583	20240911	102500	23646630	18700	18700	18700	18700	0
584	20240911	102400	23646630	18700	18700	18700	18700	0
585	20240911	102300	23646630	18700	18700	18700	18700	50
586	20240911	102200	22711630	18700	18700	18700	18700	0
587	20240911	102100	22711630	18700	18700	18700	18700	0
588	20240911	102000	22711630	18700	18700	18700	18700	0
589	20240911	101900	22711630	18700	18700	18700	18700	0
590	20240911	101800	22711630	18700	18700	18700	18700	0
591	20240911	101700	22711630	18700	18700	18700	18700	0
592	20240911	101600	22711630	18700	18700	18700	18700	0
593	20240911	101500	22711630	18700	18700	18700	18700	0
594	20240911	101400	22711630	18700	18700	18700	18700	0
595	20240911	101300	22711630	18700	18700	18700	18700	0
596	20240911	101200	22711630	18700	18700	18700	18700	3
597	20240911	101100	22655530	18700	18700	18700	18700	0
598	20240911	101000	22655530	18700	18700	18700	18700	0
599	20240911	100900	22655530	18700	18700	18700	18700	0
600	20240911	100800	22655530	18700	18700	18700	18700	5
601	20240911	100700	22562030	18760	18760	18760	18760	0
602	20240911	100600	22562030	18760	18760	18760	18760	0
603	20240911	100500	22562030	18760	18760	18760	18760	0
604	20240911	100400	22562030	18760	18760	18760	18760	0
605	20240911	100300	22562030	18760	18760	18760	18760	0
606	20240911	100200	22562030	18760	18760	18760	18760	0
607	20240911	100100	22562030	18760	18760	18760	18760	0
608	20240911	100000	22562030	18760	18760	18760	18760	0
609	20240911	095900	22562030	18760	18760	18760	18760	1
610	20240911	095800	22543270	18700	18700	18700	18700	0
611	20240911	095700	22543270	18700	18700	18700	18700	0
612	20240911	095600	22543270	18700	18700	18700	18700	0
613	20240911	095500	22543270	18700	18700	18700	18700	0
614	20240911	095400	22543270	18700	18700	18700	18700	17
615	20240911	095300	22225370	18770	18770	18770	18770	0
616	20240911	095200	22225370	18770	18770	18770	18770	0
617	20240911	095100	22225370	18770	18770	18770	18770	1
618	20240911	095000	22206600	18700	18700	18700	18700	1
619	20240911	094900	22187900	18790	18790	18790	18790	0
620	20240911	094800	22187900	18790	18720	18790	18720	252
621	20240911	094700	17469660	18720	18700	18720	18700	140
622	20240911	094600	14851440	18700	18700	18700	18700	1
623	20240911	094500	14832740	18520	18520	18520	18520	0
624	20240911	094400	14832740	18520	18520	18520	18520	0
625	20240911	094300	14832740	18520	18520	18520	18520	0
626	20240911	094200	14832740	18520	18520	18520	18520	8
627	20240911	094100	14684580	18710	18700	18710	18700	11
628	20240911	094000	14478870	18700	18700	18700	18700	2
629	20240911	093900	14441470	18510	18700	18700	18510	140
630	20240911	093800	11849380	18700	18530	18700	18530	3
631	20240911	093700	11793620	18510	18510	18510	18510	0
632	20240911	093600	11793620	18510	18510	18510	18510	0
633	20240911	093500	11793620	18510	18510	18510	18510	1
634	20240911	093400	11775110	18700	18700	18700	18700	0
635	20240911	093300	11775110	18700	18700	18700	18700	0
636	20240911	093200	11775110	18700	18700	18700	18700	1
637	20240911	093100	11756410	18700	18700	18700	18700	0
638	20240911	093000	11756410	18700	18650	18700	18650	29
639	20240911	092900	11215060	18650	18650	18650	18650	5
640	20240911	092800	11121810	18650	18640	18650	18640	21
641	20240911	092700	10730170	18640	18640	18640	18640	1
642	20240911	092600	10711530	18350	18350	18350	18350	0
643	20240911	092500	10711530	18350	18350	18350	18350	0
644	20240911	092400	10711530	18350	18350	18350	18350	0
645	20240911	092300	10711530	18350	18350	18350	18350	0
646	20240911	092200	10711530	18350	18550	18550	18350	185
647	20240911	092100	7309270	18630	18630	18630	18630	0
648	20240911	092000	7309270	18630	18630	18630	18630	2
649	20240911	091900	7272010	18630	18630	18630	18630	82
650	20240911	091800	5744350	18650	18630	18650	18630	143
651	20240911	091700	3079760	18630	18630	18630	18630	0
652	20240911	091600	3079760	18630	18630	18630	18630	5
653	20240911	091500	2986610	18630	18630	18630	18630	0
654	20240911	091400	2986610	18630	18630	18630	18630	1
655	20240911	091300	2967980	18630	18630	18630	18630	0
656	20240911	091200	2967980	18630	18630	18630	18630	1
657	20240911	091100	2949350	18630	18630	18630	18630	0
658	20240911	091000	2949350	18630	18620	18630	18620	28
659	20240911	090900	2427960	18630	18630	18630	18630	0
660	20240911	090800	2427960	18630	18630	18630	18630	0
661	20240911	090700	2427960	18630	18630	18630	18630	0
662	20240911	090600	2427960	18630	18590	18630	18590	91
663	20240911	090500	734280	18630	18630	18630	18630	0
664	20240911	090400	734280	18630	18630	18630	18630	0
665	20240911	090300	734280	18630	18630	18630	18630	0
666	20240911	090200	734280	18630	18630	18630	18630	0
667	20240911	090100	734280	18630	18630	18630	18630	0
668	20240911	090000	734280	18630	18350	18630	18350	40