KissMeData/036800/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	191800	48551660	18890	18890	18890	18890	89
3	20240909	191700	48551660	18890	18890	18890	18890	0
4	20240909	191600	48551660	18890	18890	18890	18890	0
5	20240909	191500	48551660	18890	18890	18890	18890	0
6	20240909	191400	48551660	18890	18890	18890	18890	0
7	20240909	191300	48551660	18890	18890	18890	18890	0
8	20240909	191200	48551660	18890	18890	18890	18890	0
9	20240909	191100	48551660	18890	18890	18890	18890	0
10	20240909	191000	48551660	18890	18890	18890	18890	0
11	20240909	190900	48551660	18890	18890	18890	18890	0
12	20240909	190800	48551660	18890	18890	18890	18890	0
13	20240909	190700	48551660	18890	18890	18890	18890	0
14	20240909	190600	48551660	18890	18890	18890	18890	0
15	20240909	190500	48551660	18890	18890	18890	18890	0
16	20240909	190400	48551660	18890	18890	18890	18890	0
17	20240909	190300	48551660	18890	18890	18890	18890	0
18	20240909	190200	48551660	18890	18890	18890	18890	0
19	20240909	190100	48551660	18890	18890	18890	18890	0
20	20240909	190000	48551660	18890	18890	18890	18890	0
21	20240909	185900	48551660	18890	18890	18890	18890	0
22	20240909	185800	48551660	18890	18890	18890	18890	0
23	20240909	185700	48551660	18890	18890	18890	18890	0
24	20240909	185600	48551660	18890	18890	18890	18890	0
25	20240909	185500	48551660	18890	18890	18890	18890	0
26	20240909	185400	48551660	18890	18890	18890	18890	0
27	20240909	185300	48551660	18890	18890	18890	18890	0
28	20240909	185200	48551660	18890	18890	18890	18890	0
29	20240909	185100	48551660	18890	18890	18890	18890	0
30	20240909	185000	48551660	18890	18890	18890	18890	0
31	20240909	184900	48551660	18890	18890	18890	18890	0
32	20240909	184800	48551660	18890	18890	18890	18890	89
33	20240909	184700	48551660	18890	18890	18890	18890	0
34	20240909	184600	48551660	18890	18890	18890	18890	0
35	20240909	184500	48551660	18890	18890	18890	18890	0
36	20240909	184400	48551660	18890	18890	18890	18890	0
37	20240909	184300	48551660	18890	18890	18890	18890	0
38	20240909	184200	48551660	18890	18890	18890	18890	0
39	20240909	184100	48551660	18890	18890	18890	18890	0
40	20240909	184000	48551660	18890	18890	18890	18890	0
41	20240909	183900	48551660	18890	18890	18890	18890	0
42	20240909	183800	48551660	18890	18890	18890	18890	0
43	20240909	183700	48551660	18890	18890	18890	18890	0
44	20240909	183600	48551660	18890	18890	18890	18890	0
45	20240909	183500	48551660	18890	18890	18890	18890	0
46	20240909	183400	48551660	18890	18890	18890	18890	0
47	20240909	183300	48551660	18890	18890	18890	18890	0
48	20240909	183200	48551660	18890	18890	18890	18890	0
49	20240909	183100	48551660	18890	18890	18890	18890	0
50	20240909	183000	48551660	18890	18890	18890	18890	0
51	20240909	182900	48551660	18890	18890	18890	18890	0
52	20240909	182800	48551660	18890	18890	18890	18890	0
53	20240909	182700	48551660	18890	18890	18890	18890	0
54	20240909	182600	48551660	18890	18890	18890	18890	0
55	20240909	182500	48551660	18890	18890	18890	18890	0
56	20240909	182400	48551660	18890	18890	18890	18890	0
57	20240909	182300	48551660	18890	18890	18890	18890	0
58	20240909	182200	48551660	18890	18890	18890	18890	0
59	20240909	182100	48551660	18890	18890	18890	18890	0
60	20240909	182000	48551660	18890	18890	18890	18890	0
61	20240909	181900	48551660	18890	18890	18890	18890	0
62	20240909	181800	48551660	18890	18890	18890	18890	89
63	20240909	181700	48551660	18890	18890	18890	18890	0
64	20240909	181600	48551660	18890	18890	18890	18890	0
65	20240909	181500	48551660	18890	18890	18890	18890	0
66	20240909	181400	48551660	18890	18890	18890	18890	0
67	20240909	181300	48551660	18890	18890	18890	18890	0
68	20240909	181200	48551660	18890	18890	18890	18890	0
69	20240909	181100	48551660	18890	18890	18890	18890	0
70	20240909	181000	48551660	18890	18890	18890	18890	0
71	20240909	180900	48551660	18890	18890	18890	18890	0
72	20240909	180800	48551660	18890	18890	18890	18890	0
73	20240909	180700	48551660	18890	18890	18890	18890	0
74	20240909	180600	48551660	18890	18890	18890	18890	0
75	20240909	180500	48551660	18890	18890	18890	18890	0
76	20240909	180400	48551660	18890	18890	18890	18890	0
77	20240909	180300	48551660	18890	18890	18890	18890	0
78	20240909	180200	48551660	18890	18890	18890	18890	0
79	20240909	180100	48551660	18890	18890	18890	18890	0
80	20240909	180000	48551660	18890	18890	18890	18890	0
81	20240909	175900	48551660	18890	18890	18890	18890	0
82	20240909	175800	48551660	18890	18890	18890	18890	0
83	20240909	175700	48551660	18890	18890	18890	18890	0
84	20240909	175600	48551660	18890	18890	18890	18890	0
85	20240909	175500	48551660	18890	18890	18890	18890	0
86	20240909	175400	48551660	18890	18890	18890	18890	0
87	20240909	175300	48551660	18890	18890	18890	18890	0
88	20240909	175200	48551660	18890	18890	18890	18890	0
89	20240909	175100	48551660	18890	18890	18890	18890	0
90	20240909	175000	48551660	18890	18890	18890	18890	0
91	20240909	174900	48551660	18890	18890	18890	18890	0
92	20240909	174800	48551660	18890	18890	18890	18890	89
93	20240909	174700	48551660	18890	18890	18890	18890	0
94	20240909	174600	48551660	18890	18890	18890	18890	0
95	20240909	174500	48551660	18890	18890	18890	18890	0
96	20240909	174400	48551660	18890	18890	18890	18890	0
97	20240909	174300	48551660	18890	18890	18890	18890	0
98	20240909	174200	48551660	18890	18890	18890	18890	0
99	20240909	174100	48551660	18890	18890	18890	18890	0
100	20240909	174000	48551660	18890	18890	18890	18890	0
101	20240909	173900	48551660	18890	18890	18890	18890	0
102	20240909	173800	48551660	18890	18890	18890	18890	0
103	20240909	173700	48551660	18890	18890	18890	18890	0
104	20240909	173600	48551660	18890	18890	18890	18890	0
105	20240909	173500	48551660	18890	18890	18890	18890	0
106	20240909	173400	48551660	18890	18890	18890	18890	0
107	20240909	173300	48551660	18890	18890	18890	18890	0
108	20240909	173200	48551660	18890	18890	18890	18890	0
109	20240909	173100	48551660	18890	18890	18890	18890	0
110	20240909	173000	48551660	18890	18890	18890	18890	0
111	20240909	172900	48551660	18890	18890	18890	18890	0
112	20240909	172800	48551660	18890	18890	18890	18890	0
113	20240909	172700	48551660	18890	18890	18890	18890	0
114	20240909	172600	48551660	18890	18890	18890	18890	0
115	20240909	172500	48551660	18890	18890	18890	18890	0
116	20240909	172400	48551660	18890	18890	18890	18890	0
117	20240909	172300	48551660	18890	18890	18890	18890	0
118	20240909	172200	48551660	18890	18890	18890	18890	0
119	20240909	172100	48551660	18890	18890	18890	18890	0
120	20240909	172000	48551660	18890	18890	18890	18890	0
121	20240909	171900	48551660	18890	18890	18890	18890	0
122	20240909	171800	48551660	18890	18890	18890	18890	89
123	20240909	171700	48551660	18890	18890	18890	18890	0
124	20240909	171600	48551660	18890	18890	18890	18890	0
125	20240909	171500	48551660	18890	18890	18890	18890	0
126	20240909	171400	48551660	18890	18890	18890	18890	0
127	20240909	171300	48551660	18890	18890	18890	18890	0
128	20240909	171200	48551660	18890	18890	18890	18890	0
129	20240909	171100	48551660	18890	18890	18890	18890	0
130	20240909	171000	48551660	18890	18890	18890	18890	0
131	20240909	170900	48551660	18890	18890	18890	18890	0
132	20240909	170800	48551660	18890	18890	18890	18890	0
133	20240909	170700	48551660	18890	18890	18890	18890	0
134	20240909	170600	48551660	18890	18890	18890	18890	0
135	20240909	170500	48551660	18890	18890	18890	18890	0
136	20240909	170400	48551660	18890	18890	18890	18890	0
137	20240909	170300	48551660	18890	18890	18890	18890	0
138	20240909	170200	48551660	18890	18890	18890	18890	0
139	20240909	170100	48551660	18890	18890	18890	18890	0
140	20240909	170000	48551660	18890	18890	18890	18890	0
141	20240909	165900	48551660	18890	18890	18890	18890	0
142	20240909	165800	48551660	18890	18890	18890	18890	0
143	20240909	165700	48551660	18890	18890	18890	18890	0
144	20240909	165600	48551660	18890	18890	18890	18890	0
145	20240909	165500	48551660	18890	18890	18890	18890	0
146	20240909	165400	48551660	18890	18890	18890	18890	0
147	20240909	165300	48551660	18890	18890	18890	18890	0
148	20240909	165200	48551660	18890	18890	18890	18890	0
149	20240909	165100	48551660	18890	18890	18890	18890	0
150	20240909	165000	48551660	18890	18890	18890	18890	0
151	20240909	164900	48551660	18890	18890	18890	18890	0
152	20240909	164800	48551660	18890	18890	18890	18890	89
153	20240909	164700	48551660	18890	18890	18890	18890	0
154	20240909	164600	48551660	18890	18890	18890	18890	0
155	20240909	164500	48551660	18890	18890	18890	18890	0
156	20240909	164400	48551660	18890	18890	18890	18890	0
157	20240909	164300	48551660	18890	18890	18890	18890	0
158	20240909	164200	48551660	18890	18890	18890	18890	0
159	20240909	164100	48551660	18890	18890	18890	18890	0
160	20240909	164000	48551660	18890	18890	18890	18890	0
161	20240909	163900	48551660	18890	18890	18890	18890	0
162	20240909	163800	48551660	18890	18890	18890	18890	0
163	20240909	163700	48551660	18890	18890	18890	18890	0
164	20240909	163600	48551660	18890	18890	18890	18890	0
165	20240909	163500	48551660	18890	18890	18890	18890	0
166	20240909	163400	48551660	18890	18890	18890	18890	0
167	20240909	163300	48551660	18890	18890	18890	18890	0
168	20240909	163200	48551660	18890	18890	18890	18890	0
169	20240909	163100	48551660	18890	18890	18890	18890	0
170	20240909	163000	48551660	18890	18890	18890	18890	0
171	20240909	162900	48551660	18890	18890	18890	18890	0
172	20240909	162800	48551660	18890	18890	18890	18890	0
173	20240909	162700	48551660	18890	18890	18890	18890	0
174	20240909	162600	48551660	18890	18890	18890	18890	0
175	20240909	162500	48551660	18890	18890	18890	18890	0
176	20240909	162400	48551660	18890	18890	18890	18890	0
177	20240909	162300	48551660	18890	18890	18890	18890	0
178	20240909	162200	48551660	18890	18890	18890	18890	0
179	20240909	162100	48551660	18890	18890	18890	18890	0
180	20240909	162000	48551660	18890	18890	18890	18890	0
181	20240909	161900	48551660	18890	18890	18890	18890	0
182	20240909	161800	48551660	18890	18890	18890	18890	89
183	20240909	161700	48551660	18890	18890	18890	18890	0
184	20240909	161600	48551660	18890	18890	18890	18890	0
185	20240909	161500	48551660	18890	18890	18890	18890	0
186	20240909	161400	48551660	18890	18890	18890	18890	0
187	20240909	161300	48551660	18890	18890	18890	18890	0
188	20240909	161200	48551660	18890	18890	18890	18890	0
189	20240909	161100	48551660	18890	18890	18890	18890	0
190	20240909	161000	48551660	18890	18890	18890	18890	0
191	20240909	160900	48551660	18890	18890	18890	18890	0
192	20240909	160800	48551660	18890	18890	18890	18890	0
193	20240909	160700	48551660	18890	18890	18890	18890	0
194	20240909	160600	48551660	18890	18890	18890	18890	0
195	20240909	160500	48551660	18890	18890	18890	18890	0
196	20240909	160400	48551660	18890	18890	18890	18890	0
197	20240909	160300	48551660	18890	18890	18890	18890	0
198	20240909	160200	48551660	18890	18890	18890	18890	0
199	20240909	160100	48551660	18890	18890	18890	18890	0
200	20240909	160000	48551660	18890	18890	18890	18890	0
201	20240909	155900	48551660	18890	18890	18890	18890	0
202	20240909	155800	48551660	18890	18890	18890	18890	0
203	20240909	155700	48551660	18890	18890	18890	18890	0
204	20240909	155600	48551660	18890	18890	18890	18890	0
205	20240909	155500	48551660	18890	18890	18890	18890	0
206	20240909	155400	48551660	18890	18890	18890	18890	0
207	20240909	155300	48551660	18890	18890	18890	18890	0
208	20240909	155200	48551660	18890	18890	18890	18890	0
209	20240909	155100	48551660	18890	18890	18890	18890	0
210	20240909	155000	48551660	18890	18890	18890	18890	0
211	20240909	154900	48551660	18890	18890	18890	18890	0
212	20240909	154800	48551660	18890	18890	18890	18890	89
213	20240909	154700	48551660	18890	18890	18890	18890	0
214	20240909	154600	48551660	18890	18890	18890	18890	0
215	20240909	154500	48551660	18890	18890	18890	18890	0
216	20240909	154400	48551660	18890	18890	18890	18890	0
217	20240909	154300	48551660	18890	18890	18890	18890	0
218	20240909	154200	48551660	18890	18890	18890	18890	0
219	20240909	154100	48551660	18890	18890	18890	18890	0
220	20240909	154000	48551660	18890	18890	18890	18890	0
221	20240909	153900	48551660	18890	18890	18890	18890	0
222	20240909	153800	48551660	18890	18890	18890	18890	0
223	20240909	153700	48551660	18890	18890	18890	18890	0
224	20240909	153600	48551660	18890	18890	18890	18890	0
225	20240909	153500	48551660	18890	18890	18890	18890	0
226	20240909	153400	48551660	18890	18890	18890	18890	0
227	20240909	153300	48551660	18890	18890	18890	18890	0
228	20240909	153200	48551660	18890	18890	18890	18890	0
229	20240909	153100	48551660	18890	18890	18890	18890	0
230	20240909	153000	48551660	18890	18890	18890	18890	89
231	20240909	152900	46870450	18870	18870	18870	18870	0
232	20240909	152800	46870450	18870	18870	18870	18870	0
233	20240909	152700	46870450	18870	18870	18870	18870	0
234	20240909	152600	46870450	18870	18870	18870	18870	0
235	20240909	152500	46870450	18870	18870	18870	18870	0
236	20240909	152400	46870450	18870	18870	18870	18870	0
237	20240909	152300	46870450	18870	18870	18870	18870	0
238	20240909	152200	46870450	18870	18870	18870	18870	0
239	20240909	152100	46870450	18870	18870	18870	18870	0
240	20240909	152000	46870450	18870	18870	18870	18870	0
241	20240909	151900	46870450	18870	18860	18870	18860	2
242	20240909	151800	46832720	18870	18880	18880	18870	32
243	20240909	151700	46228860	18880	18880	18880	18880	0
244	20240909	151600	46228860	18880	18880	18880	18880	4
245	20240909	151500	46153340	18890	18890	18890	18890	0
246	20240909	151400	46153340	18890	18890	18890	18890	0
247	20240909	151300	46153340	18890	18890	18890	18890	0
248	20240909	151200	46153340	18890	18890	18890	18880	3
249	20240909	151100	46096680	18880	18890	18890	18880	67
250	20240909	151000	44831470	18890	18890	18890	18890	0
251	20240909	150900	44831470	18890	18890	18890	18890	0
252	20240909	150800	44831470	18890	18890	18890	18890	0
253	20240909	150700	44831470	18890	18890	18890	18890	0
254	20240909	150600	44831470	18890	18890	18890	18890	0
255	20240909	150500	44831470	18890	18890	18890	18890	0
256	20240909	150400	44831470	18890	18890	18890	18890	0
257	20240909	150300	44831470	18890	18890	18890	18890	0
258	20240909	150200	44831470	18890	18890	18890	18890	0
259	20240909	150100	44831470	18890	18890	18890	18890	0
260	20240909	150000	44831470	18890	18890	18890	18890	135
261	20240909	145900	42281320	18900	18900	18900	18900	4
262	20240909	145800	42205720	18900	18900	18900	18900	0
263	20240909	145700	42205720	18900	18900	18900	18900	0
264	20240909	145600	42205720	18900	18900	18900	18900	0
265	20240909	145500	42205720	18900	18900	18900	18900	0
266	20240909	145400	42205720	18900	18900	18900	18900	0
267	20240909	145300	42205720	18900	18900	18900	18900	0
268	20240909	145200	42205720	18900	18910	18910	18900	110
269	20240909	145100	40126680	18910	18910	18910	18910	0
270	20240909	145000	40126680	18910	18910	18910	18910	0
271	20240909	144900	40126680	18910	18910	18910	18910	3
272	20240909	144800	40069950	18910	18910	18910	18910	3
273	20240909	144700	40013220	18960	18960	18960	18960	0
274	20240909	144600	40013220	18960	18960	18960	18960	0
275	20240909	144500	40013220	18960	18960	18960	18960	0
276	20240909	144400	40013220	18960	18960	18960	18960	0
277	20240909	144300	40013220	18960	18960	18960	18960	0
278	20240909	144200	40013220	18960	18960	18960	18960	0
279	20240909	144100	40013220	18960	18960	18960	18960	0
280	20240909	144000	40013220	18960	18960	18960	18960	0
281	20240909	143900	40013220	18960	18960	18960	18960	0
282	20240909	143800	40013220	18960	18960	18960	18960	0
283	20240909	143700	40013220	18960	18960	18960	18960	0
284	20240909	143600	40013220	18960	18960	18960	18960	0
285	20240909	143500	40013220	18960	18960	18960	18960	0
286	20240909	143400	40013220	18960	18960	18960	18960	0
287	20240909	143300	40013220	18960	18960	18960	18960	0
288	20240909	143200	40013220	18960	18960	18960	18960	0
289	20240909	143100	40013220	18960	18960	18960	18960	0
290	20240909	143000	40013220	18960	18960	18960	18960	1
291	20240909	142900	39994260	18960	18960	18960	18960	0
292	20240909	142800	39994260	18960	18960	18960	18960	0
293	20240909	142700	39994260	18960	18960	18960	18960	0
294	20240909	142600	39994260	18960	18960	18960	18960	0
295	20240909	142500	39994260	18960	18960	18960	18960	3
296	20240909	142400	39937380	18910	18910	18910	18910	0
297	20240909	142300	39937380	18910	18910	18910	18910	1
298	20240909	142200	39918470	18900	18900	18900	18900	0
299	20240909	142100	39918470	18900	18900	18900	18900	0
300	20240909	142000	39918470	18900	18900	18900	18900	10
301	20240909	141900	39729470	18900	18900	18900	18900	0
302	20240909	141800	39729470	18900	18900	18900	18900	10
303	20240909	141700	39540470	18950	18950	18950	18950	0
304	20240909	141600	39540470	18950	18950	18950	18950	0
305	20240909	141500	39540470	18950	18950	18950	18950	0
306	20240909	141400	39540470	18950	18950	18950	18950	0
307	20240909	141300	39540470	18950	18950	18950	18950	0
308	20240909	141200	39540470	18950	18950	18950	18950	0
309	20240909	141100	39540470	18950	18950	18950	18950	0
310	20240909	141000	39540470	18950	18950	18950	18950	0
311	20240909	140900	39540470	18950	18950	18950	18950	0
312	20240909	140800	39540470	18950	18950	18950	18950	0
313	20240909	140700	39540470	18950	18950	18950	18950	0
314	20240909	140600	39540470	18950	18950	18950	18950	0
315	20240909	140500	39540470	18950	18950	18950	18950	0
316	20240909	140400	39540470	18950	18950	18950	18950	24
317	20240909	140300	39085670	18960	18960	18960	18960	0
318	20240909	140200	39085670	18960	18960	18960	18960	0
319	20240909	140100	39085670	18960	18960	18960	18960	0
320	20240909	140000	39085670	18960	18960	18960	18960	0
321	20240909	135900	39085670	18960	18960	18960	18960	0
322	20240909	135800	39085670	18960	18960	18960	18960	0
323	20240909	135700	39085670	18960	18960	18960	18960	0
324	20240909	135600	39085670	18960	18960	18960	18960	0
325	20240909	135500	39085670	18960	18960	18960	18960	0
326	20240909	135400	39085670	18960	18960	18960	18960	0
327	20240909	135300	39085670	18960	18960	18960	18960	0
328	20240909	135200	39085670	18960	18960	18960	18960	0
329	20240909	135100	39085670	18960	18960	18960	18960	0
330	20240909	135000	39085670	18960	18960	18960	18960	0
331	20240909	134900	39085670	18960	18960	18960	18960	1
332	20240909	134800	39066710	18900	18900	18900	18900	0
333	20240909	134700	39066710	18900	18900	18900	18900	0
334	20240909	134600	39066710	18900	18900	18900	18900	0
335	20240909	134500	39066710	18900	18900	18900	18900	0
336	20240909	134400	39066710	18900	18900	18900	18900	0
337	20240909	134300	39066710	18900	18900	18900	18900	0
338	20240909	134200	39066710	18900	18900	18900	18900	0
339	20240909	134100	39066710	18900	18900	18900	18900	0
340	20240909	134000	39066710	18900	18900	18900	18900	0
341	20240909	133900	39066710	18900	18900	18900	18900	0
342	20240909	133800	39066710	18900	18900	18900	18900	0
343	20240909	133700	39066710	18900	18900	18900	18900	0
344	20240909	133600	39066710	18900	18900	18900	18900	0
345	20240909	133500	39066710	18900	18900	18900	18900	22
346	20240909	133400	38650910	18900	18900	18900	18900	0
347	20240909	133300	38650910	18900	18900	18900	18900	0
348	20240909	133200	38650910	18900	18900	18900	18900	0
349	20240909	133100	38650910	18900	18900	18900	18900	0
350	20240909	133000	38650910	18900	18900	18900	18900	0
351	20240909	132900	38650910	18900	18900	18900	18900	0
352	20240909	132800	38650910	18900	18900	18900	18900	0
353	20240909	132700	38650910	18900	18900	18900	18900	0
354	20240909	132600	38650910	18900	18900	18900	18900	0
355	20240909	132500	38650910	18900	18900	18900	18900	125
356	20240909	132400	36288410	18890	18890	18890	18890	0
357	20240909	132300	36288410	18890	18890	18890	18890	0
358	20240909	132200	36288410	18890	18890	18890	18890	0
359	20240909	132100	36288410	18890	18890	18890	18890	0
360	20240909	132000	36288410	18890	18890	18890	18890	0
361	20240909	131900	36288410	18890	18890	18890	18890	0
362	20240909	131800	36288410	18890	18890	18890	18890	0
363	20240909	131700	36288410	18890	18890	18890	18890	0
364	20240909	131600	36288410	18890	18890	18890	18890	0
365	20240909	131500	36288410	18890	18890	18890	18890	0
366	20240909	131400	36288410	18890	18890	18890	18890	0
367	20240909	131300	36288410	18890	18890	18890	18890	0
368	20240909	131200	36288410	18890	18890	18890	18890	0
369	20240909	131100	36288410	18890	18890	18890	18890	0
370	20240909	131000	36288410	18890	18890	18890	18890	11
371	20240909	130900	36080620	18880	18880	18880	18880	0
372	20240909	130800	36080620	18880	18880	18880	18880	0
373	20240909	130700	36080620	18880	18880	18880	18880	0
374	20240909	130600	36080620	18880	18880	18880	18880	0
375	20240909	130500	36080620	18880	18880	18880	18880	0
376	20240909	130400	36080620	18880	18880	18880	18880	0
377	20240909	130300	36080620	18880	18880	18880	18880	0
378	20240909	130200	36080620	18880	18880	18880	18880	0
379	20240909	130100	36080620	18880	18880	18880	18880	0
380	20240909	130000	36080620	18880	18880	18880	18880	0
381	20240909	125900	36080620	18880	18880	18880	18880	0
382	20240909	125800	36080620	18880	18880	18880	18880	0
383	20240909	125700	36080620	18880	18880	18880	18880	0
384	20240909	125600	36080620	18880	18880	18880	18880	0
385	20240909	125500	36080620	18880	18880	18880	18880	1
386	20240909	125400	36061740	18890	18890	18890	18890	0
387	20240909	125300	36061740	18890	18890	18890	18890	0
388	20240909	125200	36061740	18890	18890	18890	18890	67
389	20240909	125100	34796110	18890	18890	18890	18890	0
390	20240909	125000	34796110	18890	18890	18890	18890	0
391	20240909	124900	34796110	18890	18890	18890	18890	0
392	20240909	124800	34796110	18890	18890	18890	18890	0
393	20240909	124700	34796110	18890	18890	18890	18890	0
394	20240909	124600	34796110	18890	18890	18890	18890	0
395	20240909	124500	34796110	18890	18890	18890	18890	0
396	20240909	124400	34796110	18890	18890	18890	18890	0
397	20240909	124300	34796110	18890	18890	18890	18890	0
398	20240909	124200	34796110	18890	18890	18890	18890	0
399	20240909	124100	34796110	18890	18890	18890	18890	0
400	20240909	124000	34796110	18890	18890	18890	18890	0
401	20240909	123900	34796110	18890	18890	18890	18890	0
402	20240909	123800	34796110	18890	18890	18890	18890	0
403	20240909	123700	34796110	18890	18890	18890	18890	0
404	20240909	123600	34796110	18890	18890	18890	18890	10
405	20240909	123500	34607210	18890	18890	18890	18890	0
406	20240909	123400	34607210	18890	18890	18890	18890	4
407	20240909	123300	34531650	18890	18890	18890	18890	6
408	20240909	123200	34418310	18890	18890	18890	18890	4
409	20240909	123100	34342750	18890	18890	18890	18890	2
410	20240909	123000	34304970	18890	18890	18890	18890	0
411	20240909	122900	34304970	18890	18890	18890	18890	0
412	20240909	122800	34304970	18890	18890	18890	18890	0
413	20240909	122700	34304970	18890	18890	18890	18890	0
414	20240909	122600	34304970	18890	18890	18890	18890	0
415	20240909	122500	34304970	18890	18890	18890	18890	0
416	20240909	122400	34304970	18890	18890	18890	18890	0
417	20240909	122300	34304970	18890	18890	18890	18890	0
418	20240909	122200	34304970	18890	18890	18890	18890	0
419	20240909	122100	34304970	18890	18890	18890	18890	0
420	20240909	122000	34304970	18890	18890	18890	18890	0
421	20240909	121900	34304970	18890	18890	18890	18890	3
422	20240909	121800	34248300	18890	18890	18890	18890	0
423	20240909	121700	34248300	18890	18890	18890	18890	0
424	20240909	121600	34248300	18890	18890	18890	18890	1
425	20240909	121500	34229410	18900	18900	18900	18900	0
426	20240909	121400	34229410	18900	18900	18900	18900	0
427	20240909	121300	34229410	18900	18900	18900	18900	0
428	20240909	121200	34229410	18900	18900	18900	18900	0
429	20240909	121100	34229410	18900	18900	18900	18900	0
430	20240909	121000	34229410	18900	18900	18900	18900	0
431	20240909	120900	34229410	18900	18900	18900	18900	0
432	20240909	120800	34229410	18900	18900	18900	18900	0
433	20240909	120700	34229410	18900	18900	18900	18900	0
434	20240909	120600	34229410	18900	18900	18900	18900	0
435	20240909	120500	34229410	18900	18900	18900	18900	0
436	20240909	120400	34229410	18900	18900	18900	18900	4
437	20240909	120300	34153810	18900	18900	18900	18900	0
438	20240909	120200	34153810	18900	18900	18900	18900	0
439	20240909	120100	34153810	18900	18900	18900	18900	0
440	20240909	120000	34153810	18900	18900	18900	18900	0
441	20240909	115900	34153810	18900	18900	18900	18900	0
442	20240909	115800	34153810	18900	18900	18900	18900	0
443	20240909	115700	34153810	18900	18900	18900	18900	0
444	20240909	115600	34153810	18900	18900	18900	18900	129
445	20240909	115500	31715710	18900	18900	18900	18900	1
446	20240909	115400	31696810	18960	18960	18960	18960	0
447	20240909	115300	31696810	18960	18960	18960	18960	0
448	20240909	115200	31696810	18960	18960	18960	18960	0
449	20240909	115100	31696810	18960	18960	18960	18960	0
450	20240909	115000	31696810	18960	18960	18960	18960	0
451	20240909	114900	31696810	18960	18960	18960	18960	0
452	20240909	114800	31696810	18960	18960	18960	18960	0
453	20240909	114700	31696810	18960	18960	18960	18960	0
454	20240909	114600	31696810	18960	18960	18960	18960	0
455	20240909	114500	31696810	18960	18960	18960	18960	0
456	20240909	114400	31696810	18960	18960	18960	18960	0
457	20240909	114300	31696810	18960	18960	18960	18960	0
458	20240909	114200	31696810	18960	18960	18960	18960	0
459	20240909	114100	31696810	18960	18960	18960	18960	0
460	20240909	114000	31696810	18960	18960	18960	18960	0
461	20240909	113900	31696810	18960	18960	18960	18960	0
462	20240909	113800	31696810	18960	18960	18960	18960	0
463	20240909	113700	31696810	18960	18960	18960	18960	0
464	20240909	113600	31696810	18960	18960	18960	18960	0
465	20240909	113500	31696810	18960	18960	18960	18960	0
466	20240909	113400	31696810	18960	18960	18960	18960	0
467	20240909	113300	31696810	18960	18960	18960	18960	0
468	20240909	113200	31696810	18960	18960	18960	18960	0
469	20240909	113100	31696810	18960	18960	18960	18960	0
470	20240909	113000	31696810	18960	18960	18960	18960	0
471	20240909	112900	31696810	18960	18960	18960	18960	0
472	20240909	112800	31696810	18960	18960	18960	18960	0
473	20240909	112700	31696810	18960	18960	18960	18960	0
474	20240909	112600	31696810	18960	18960	18960	18960	0
475	20240909	112500	31696810	18960	18960	18960	18960	0
476	20240909	112400	31696810	18960	18960	18960	18960	0
477	20240909	112300	31696810	18960	18960	18960	18960	0
478	20240909	112200	31696810	18960	18960	18960	18960	0
479	20240909	112100	31696810	18960	18960	18960	18960	0
480	20240909	112000	31696810	18960	18960	18960	18960	0
481	20240909	111900	31696810	18960	18960	18960	18960	0
482	20240909	111800	31696810	18960	18960	18960	18960	0
483	20240909	111700	31696810	18960	18960	18960	18960	0
484	20240909	111600	31696810	18960	18960	18960	18960	1
485	20240909	111500	31677850	18960	18960	18960	18960	0
486	20240909	111400	31677850	18960	18960	18960	18960	0
487	20240909	111300	31677850	18960	18960	18960	18960	0
488	20240909	111200	31677850	18960	18960	18960	18960	0
489	20240909	111100	31677850	18960	18960	18960	18960	1
490	20240909	111000	31658890	18830	18830	18830	18830	0
491	20240909	110900	31658890	18830	18830	18830	18830	0
492	20240909	110800	31658890	18830	18830	18830	18830	0
493	20240909	110700	31658890	18830	18830	18830	18830	0
494	20240909	110600	31658890	18830	18870	18870	18830	552
495	20240909	110500	21258540	18870	18870	18870	18870	0
496	20240909	110400	21258540	18870	18870	18870	18870	0
497	20240909	110300	21258540	18870	18870	18870	18870	0
498	20240909	110200	21258540	18870	18870	18870	18870	0
499	20240909	110100	21258540	18870	18870	18870	18870	0
500	20240909	110000	21258540	18870	18870	18870	18870	0
501	20240909	105900	21258540	18870	18870	18870	18870	0
502	20240909	105800	21258540	18870	18870	18870	18870	10
503	20240909	105700	21069840	18870	18870	18870	18870	0
504	20240909	105600	21069840	18870	18870	18870	18870	1
505	20240909	105500	21050970	18860	18860	18860	18860	0
506	20240909	105400	21050970	18860	18860	18860	18860	0
507	20240909	105300	21050970	18860	18860	18860	18860	0
508	20240909	105200	21050970	18860	18860	18860	18860	0
509	20240909	105100	21050970	18860	18860	18860	18860	0
510	20240909	105000	21050970	18860	18860	18860	18860	0
511	20240909	104900	21050970	18860	18860	18860	18860	0
512	20240909	104800	21050970	18860	18860	18860	18860	0
513	20240909	104700	21050970	18860	18860	18860	18860	0
514	20240909	104600	21050970	18860	18860	18860	18860	0
515	20240909	104500	21050970	18860	18860	18860	18860	0
516	20240909	104400	21050970	18860	18860	18860	18860	0
517	20240909	104300	21050970	18860	18860	18860	18860	0
518	20240909	104200	21050970	18860	18860	18860	18860	0
519	20240909	104100	21050970	18860	18860	18860	18860	0
520	20240909	104000	21050970	18860	18860	18860	18860	0
521	20240909	103900	21050970	18860	18860	18860	18860	0
522	20240909	103800	21050970	18860	18860	18860	18860	0
523	20240909	103700	21050970	18860	18860	18860	18860	0
524	20240909	103600	21050970	18860	18860	18860	18860	0
525	20240909	103500	21050970	18860	18860	18860	18860	0
526	20240909	103400	21050970	18860	18860	18860	18860	0
527	20240909	103300	21050970	18860	18860	18860	18860	0
528	20240909	103200	21050970	18860	18860	18860	18860	0
529	20240909	103100	21050970	18860	18860	18860	18860	0
530	20240909	103000	21050970	18860	18860	18860	18860	0
531	20240909	102900	21050970	18860	18860	18860	18860	0
532	20240909	102800	21050970	18860	18860	18860	18860	0
533	20240909	102700	21050970	18860	18860	18860	18860	0
534	20240909	102600	21050970	18860	18860	18860	18860	13
535	20240909	102500	20805790	18860	18860	18860	18860	0
536	20240909	102400	20805790	18860	18860	18860	18860	0
537	20240909	102300	20805790	18860	18860	18860	18860	0
538	20240909	102200	20805790	18860	18900	18900	18850	337
539	20240909	102100	14440380	18990	18990	18990	18990	0
540	20240909	102000	14440380	18990	18990	18990	18990	0
541	20240909	101900	14440380	18990	18990	18990	18990	0
542	20240909	101800	14440380	18990	18990	18990	18990	0
543	20240909	101700	14440380	18990	18990	18990	18990	0
544	20240909	101600	14440380	18990	18990	18990	18990	0
545	20240909	101500	14440380	18990	18990	18990	18990	9
546	20240909	101400	14269470	19000	19000	19000	19000	0
547	20240909	101300	14269470	19000	19000	19000	19000	0
548	20240909	101200	14269470	19000	19000	19000	19000	0
549	20240909	101100	14269470	19000	19000	19000	19000	0
550	20240909	101000	14269470	19000	19000	19000	19000	0
551	20240909	100900	14269470	19000	19000	19000	19000	0
552	20240909	100800	14269470	19000	19000	19000	19000	0
553	20240909	100700	14269470	19000	19000	19000	19000	0
554	20240909	100600	14269470	19000	19000	19000	19000	0
555	20240909	100500	14269470	19000	19000	19000	19000	0
556	20240909	100400	14269470	19000	19000	19000	19000	0
557	20240909	100300	14269470	19000	19000	19000	19000	0
558	20240909	100200	14269470	19000	19000	19000	19000	1
559	20240909	100100	14250470	18890	18890	18890	18890	0
560	20240909	100000	14250470	18890	18890	18890	18890	47
561	20240909	095900	13362640	18890	18890	18890	18890	0
562	20240909	095800	13362640	18890	18890	18890	18890	0
563	20240909	095700	13362640	18890	18890	18890	18890	0
564	20240909	095600	13362640	18890	18890	18890	18890	0
565	20240909	095500	13362640	18890	18890	18890	18890	0
566	20240909	095400	13362640	18890	18890	18890	18890	0
567	20240909	095300	13362640	18890	18890	18890	18890	0
568	20240909	095200	13362640	18890	18890	18890	18890	0
569	20240909	095100	13362640	18890	18890	18890	18890	61
570	20240909	095000	12210350	18890	18890	18890	18890	0
571	20240909	094900	12210350	18890	18890	18890	18890	19
572	20240909	094800	11851440	18900	18900	18900	18900	182
573	20240909	094700	8411640	19000	19000	19000	19000	0
574	20240909	094600	8411640	19000	19000	19000	19000	0
575	20240909	094500	8411640	19000	19000	19000	19000	0
576	20240909	094400	8411640	19000	19000	19000	19000	0
577	20240909	094300	8411640	19000	19000	19000	19000	0
578	20240909	094200	8411640	19000	19000	19000	19000	0
579	20240909	094100	8411640	19000	19000	19000	19000	4
580	20240909	094000	8335640	18890	18900	18900	18890	27
581	20240909	093900	7825470	18900	18900	18900	18900	0
582	20240909	093800	7825470	18900	18900	18900	18900	36
583	20240909	093700	7145070	18900	18900	18900	18900	0
584	20240909	093600	7145070	18900	18900	18900	18900	0
585	20240909	093500	7145070	18900	18900	18900	18900	0
586	20240909	093400	7145070	18900	18900	18900	18900	0
587	20240909	093300	7145070	18900	18900	18900	18900	0
588	20240909	093200	7145070	18900	18900	18900	18900	0
589	20240909	093100	7145070	18900	18900	18900	18900	0
590	20240909	093000	7145070	18900	18900	18900	18900	28
591	20240909	092900	6615870	18900	18900	18900	18900	0
592	20240909	092800	6615870	18900	18900	18900	18900	0
593	20240909	092700	6615870	18900	18900	18900	18900	0
594	20240909	092600	6615870	18900	18900	18900	18900	0
595	20240909	092500	6615870	18900	18900	18900	18900	0
596	20240909	092400	6615870	18900	18900	18900	18900	0
597	20240909	092300	6615870	18900	18900	18900	18900	0
598	20240909	092200	6615870	18900	18900	18900	18900	0
599	20240909	092100	6615870	18900	18900	18900	18900	9
600	20240909	092000	6445770	19000	19000	19000	19000	0
601	20240909	091900	6445770	19000	19000	19000	19000	0
602	20240909	091800	6445770	19000	19000	19000	19000	0
603	20240909	091700	6445770	19000	19000	19000	19000	0
604	20240909	091600	6445770	19000	19000	19000	19000	0
605	20240909	091500	6445770	19000	18950	19000	18900	50
606	20240909	091400	5499620	18950	18950	18950	18950	12
607	20240909	091300	5272220	18950	18970	18970	18950	21
608	20240909	091200	4874030	18980	19010	19010	18980	25
609	20240909	091100	4399170	18990	18990	18990	18990	0
610	20240909	091000	4399170	18990	19010	19010	18990	12
611	20240909	090900	4171200	19010	19010	19010	19010	0
612	20240909	090800	4171200	19010	19020	19020	19010	4
613	20240909	090700	4095140	19010	19020	19020	19010	8
614	20240909	090600	3943020	19000	19020	19020	19000	4
615	20240909	090500	3866970	18980	18980	18980	18980	0
616	20240909	090400	3866970	18980	18980	18980	18980	0
617	20240909	090300	3866970	18980	18980	18980	18980	0
618	20240909	090200	3866970	18980	18980	18980	18980	52
619	20240909	090100	2880010	19020	19020	19020	19020	0
620	20240909	090000	2880010	19020	18810	19020	18810	153