KissMeData/102940/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	200500	207039400	18630	18630	18630	18630	30
3	20240909	200400	207039400	18630	18630	18630	18630	0
4	20240909	200300	207039400	18630	18630	18630	18630	0
5	20240909	200200	207039400	18630	18630	18630	18630	0
6	20240909	200100	207039400	18630	18630	18630	18630	0
7	20240909	200000	207039400	18630	18630	18630	18630	0
8	20240909	195900	207039400	18630	18630	18630	18630	0
9	20240909	195800	207039400	18630	18630	18630	18630	0
10	20240909	195700	207039400	18630	18630	18630	18630	0
11	20240909	195600	207039400	18630	18630	18630	18630	0
12	20240909	195500	207039400	18630	18630	18630	18630	0
13	20240909	195400	207039400	18630	18630	18630	18630	0
14	20240909	195300	207039400	18630	18630	18630	18630	0
15	20240909	195200	207039400	18630	18630	18630	18630	0
16	20240909	195100	207039400	18630	18630	18630	18630	0
17	20240909	195000	207039400	18630	18630	18630	18630	0
18	20240909	194900	207039400	18630	18630	18630	18630	0
19	20240909	194800	207039400	18630	18630	18630	18630	0
20	20240909	194700	207039400	18630	18630	18630	18630	0
21	20240909	194600	207039400	18630	18630	18630	18630	0
22	20240909	194500	207039400	18630	18630	18630	18630	0
23	20240909	194400	207039400	18630	18630	18630	18630	0
24	20240909	194300	207039400	18630	18630	18630	18630	0
25	20240909	194200	207039400	18630	18630	18630	18630	0
26	20240909	194100	207039400	18630	18630	18630	18630	0
27	20240909	194000	207039400	18630	18630	18630	18630	0
28	20240909	193900	207039400	18630	18630	18630	18630	0
29	20240909	193800	207039400	18630	18630	18630	18630	0
30	20240909	193700	207039400	18630	18630	18630	18630	0
31	20240909	193600	207039400	18630	18630	18630	18630	0
32	20240909	193500	207039400	18630	18630	18630	18630	30
33	20240909	193400	207039400	18630	18630	18630	18630	0
34	20240909	193300	207039400	18630	18630	18630	18630	0
35	20240909	193200	207039400	18630	18630	18630	18630	0
36	20240909	193100	207039400	18630	18630	18630	18630	0
37	20240909	193000	207039400	18630	18630	18630	18630	0
38	20240909	192900	207039400	18630	18630	18630	18630	0
39	20240909	192800	207039400	18630	18630	18630	18630	0
40	20240909	192700	207039400	18630	18630	18630	18630	0
41	20240909	192600	207039400	18630	18630	18630	18630	0
42	20240909	192500	207039400	18630	18630	18630	18630	0
43	20240909	192400	207039400	18630	18630	18630	18630	0
44	20240909	192300	207039400	18630	18630	18630	18630	0
45	20240909	192200	207039400	18630	18630	18630	18630	0
46	20240909	192100	207039400	18630	18630	18630	18630	0
47	20240909	192000	207039400	18630	18630	18630	18630	0
48	20240909	191900	207039400	18630	18630	18630	18630	0
49	20240909	191800	207039400	18630	18630	18630	18630	0
50	20240909	191700	207039400	18630	18630	18630	18630	0
51	20240909	191600	207039400	18630	18630	18630	18630	0
52	20240909	191500	207039400	18630	18630	18630	18630	0
53	20240909	191400	207039400	18630	18630	18630	18630	0
54	20240909	191300	207039400	18630	18630	18630	18630	0
55	20240909	191200	207039400	18630	18630	18630	18630	0
56	20240909	191100	207039400	18630	18630	18630	18630	0
57	20240909	191000	207039400	18630	18630	18630	18630	0
58	20240909	190900	207039400	18630	18630	18630	18630	0
59	20240909	190800	207039400	18630	18630	18630	18630	0
60	20240909	190700	207039400	18630	18630	18630	18630	0
61	20240909	190600	207039400	18630	18630	18630	18630	0
62	20240909	190500	207039400	18630	18630	18630	18630	30
63	20240909	190400	207039400	18630	18630	18630	18630	0
64	20240909	190300	207039400	18630	18630	18630	18630	0
65	20240909	190200	207039400	18630	18630	18630	18630	0
66	20240909	190100	207039400	18630	18630	18630	18630	0
67	20240909	190000	207039400	18630	18630	18630	18630	0
68	20240909	185900	207039400	18630	18630	18630	18630	0
69	20240909	185800	207039400	18630	18630	18630	18630	0
70	20240909	185700	207039400	18630	18630	18630	18630	0
71	20240909	185600	207039400	18630	18630	18630	18630	0
72	20240909	185500	207039400	18630	18630	18630	18630	0
73	20240909	185400	207039400	18630	18630	18630	18630	0
74	20240909	185300	207039400	18630	18630	18630	18630	0
75	20240909	185200	207039400	18630	18630	18630	18630	0
76	20240909	185100	207039400	18630	18630	18630	18630	0
77	20240909	185000	207039400	18630	18630	18630	18630	0
78	20240909	184900	207039400	18630	18630	18630	18630	0
79	20240909	184800	207039400	18630	18630	18630	18630	0
80	20240909	184700	207039400	18630	18630	18630	18630	0
81	20240909	184600	207039400	18630	18630	18630	18630	0
82	20240909	184500	207039400	18630	18630	18630	18630	0
83	20240909	184400	207039400	18630	18630	18630	18630	0
84	20240909	184300	207039400	18630	18630	18630	18630	0
85	20240909	184200	207039400	18630	18630	18630	18630	0
86	20240909	184100	207039400	18630	18630	18630	18630	0
87	20240909	184000	207039400	18630	18630	18630	18630	0
88	20240909	183900	207039400	18630	18630	18630	18630	0
89	20240909	183800	207039400	18630	18630	18630	18630	0
90	20240909	183700	207039400	18630	18630	18630	18630	0
91	20240909	183600	207039400	18630	18630	18630	18630	0
92	20240909	183500	207039400	18630	18630	18630	18630	30
93	20240909	183400	207039400	18630	18630	18630	18630	0
94	20240909	183300	207039400	18630	18630	18630	18630	0
95	20240909	183200	207039400	18630	18630	18630	18630	0
96	20240909	183100	207039400	18630	18630	18630	18630	0
97	20240909	183000	207039400	18630	18630	18630	18630	0
98	20240909	182900	207039400	18630	18630	18630	18630	0
99	20240909	182800	207039400	18630	18630	18630	18630	0
100	20240909	182700	207039400	18630	18630	18630	18630	0
101	20240909	182600	207039400	18630	18630	18630	18630	0
102	20240909	182500	207039400	18630	18630	18630	18630	0
103	20240909	182400	207039400	18630	18630	18630	18630	0
104	20240909	182300	207039400	18630	18630	18630	18630	0
105	20240909	182200	207039400	18630	18630	18630	18630	0
106	20240909	182100	207039400	18630	18630	18630	18630	0
107	20240909	182000	207039400	18630	18630	18630	18630	0
108	20240909	181900	207039400	18630	18630	18630	18630	0
109	20240909	181800	207039400	18630	18630	18630	18630	0
110	20240909	181700	207039400	18630	18630	18630	18630	0
111	20240909	181600	207039400	18630	18630	18630	18630	0
112	20240909	181500	207039400	18630	18630	18630	18630	0
113	20240909	181400	207039400	18630	18630	18630	18630	0
114	20240909	181300	207039400	18630	18630	18630	18630	0
115	20240909	181200	207039400	18630	18630	18630	18630	0
116	20240909	181100	207039400	18630	18630	18630	18630	0
117	20240909	181000	207039400	18630	18630	18630	18630	0
118	20240909	180900	207039400	18630	18630	18630	18630	0
119	20240909	180800	207039400	18630	18630	18630	18630	0
120	20240909	180700	207039400	18630	18630	18630	18630	0
121	20240909	180600	207039400	18630	18630	18630	18630	0
122	20240909	180500	207039400	18630	18630	18630	18630	30
123	20240909	180400	207039400	18630	18630	18630	18630	0
124	20240909	180300	207039400	18630	18630	18630	18630	0
125	20240909	180200	207039400	18630	18630	18630	18630	0
126	20240909	180100	207039400	18630	18630	18630	18630	0
127	20240909	180000	207039400	18630	18630	18630	18630	0
128	20240909	175900	207039400	18630	18630	18630	18630	0
129	20240909	175800	207039400	18630	18630	18630	18630	0
130	20240909	175700	207039400	18630	18630	18630	18630	0
131	20240909	175600	207039400	18630	18630	18630	18630	0
132	20240909	175500	207039400	18630	18630	18630	18630	0
133	20240909	175400	207039400	18630	18630	18630	18630	0
134	20240909	175300	207039400	18630	18630	18630	18630	0
135	20240909	175200	207039400	18630	18630	18630	18630	0
136	20240909	175100	207039400	18630	18630	18630	18630	0
137	20240909	175000	207039400	18630	18630	18630	18630	0
138	20240909	174900	207039400	18630	18630	18630	18630	0
139	20240909	174800	207039400	18630	18630	18630	18630	0
140	20240909	174700	207039400	18630	18630	18630	18630	0
141	20240909	174600	207039400	18630	18630	18630	18630	0
142	20240909	174500	207039400	18630	18630	18630	18630	0
143	20240909	174400	207039400	18630	18630	18630	18630	0
144	20240909	174300	207039400	18630	18630	18630	18630	0
145	20240909	174200	207039400	18630	18630	18630	18630	0
146	20240909	174100	207039400	18630	18630	18630	18630	0
147	20240909	174000	207039400	18630	18630	18630	18630	0
148	20240909	173900	207039400	18630	18630	18630	18630	0
149	20240909	173800	207039400	18630	18630	18630	18630	0
150	20240909	173700	207039400	18630	18630	18630	18630	0
151	20240909	173600	207039400	18630	18630	18630	18630	0
152	20240909	173500	207039400	18630	18630	18630	18630	30
153	20240909	173400	207039400	18630	18630	18630	18630	0
154	20240909	173300	207039400	18630	18630	18630	18630	0
155	20240909	173200	207039400	18630	18630	18630	18630	0
156	20240909	173100	207039400	18630	18630	18630	18630	0
157	20240909	173000	207039400	18630	18630	18630	18630	0
158	20240909	172900	207039400	18630	18630	18630	18630	0
159	20240909	172800	207039400	18630	18630	18630	18630	0
160	20240909	172700	207039400	18630	18630	18630	18630	0
161	20240909	172600	207039400	18630	18630	18630	18630	0
162	20240909	172500	207039400	18630	18630	18630	18630	0
163	20240909	172400	207039400	18630	18630	18630	18630	0
164	20240909	172300	207039400	18630	18630	18630	18630	0
165	20240909	172200	207039400	18630	18630	18630	18630	0
166	20240909	172100	207039400	18630	18630	18630	18630	0
167	20240909	172000	207039400	18630	18630	18630	18630	0
168	20240909	171900	207039400	18630	18630	18630	18630	0
169	20240909	171800	207039400	18630	18630	18630	18630	0
170	20240909	171700	207039400	18630	18630	18630	18630	0
171	20240909	171600	207039400	18630	18630	18630	18630	0
172	20240909	171500	207039400	18630	18630	18630	18630	0
173	20240909	171400	207039400	18630	18630	18630	18630	0
174	20240909	171300	207039400	18630	18630	18630	18630	0
175	20240909	171200	207039400	18630	18630	18630	18630	0
176	20240909	171100	207039400	18630	18630	18630	18630	0
177	20240909	171000	207039400	18630	18630	18630	18630	0
178	20240909	170900	207039400	18630	18630	18630	18630	0
179	20240909	170800	207039400	18630	18630	18630	18630	0
180	20240909	170700	207039400	18630	18630	18630	18630	0
181	20240909	170600	207039400	18630	18630	18630	18630	0
182	20240909	170500	207039400	18630	18630	18630	18630	30
183	20240909	170400	207039400	18630	18630	18630	18630	0
184	20240909	170300	207039400	18630	18630	18630	18630	0
185	20240909	170200	207039400	18630	18630	18630	18630	0
186	20240909	170100	207039400	18630	18630	18630	18630	0
187	20240909	170000	207039400	18630	18630	18630	18630	0
188	20240909	165900	207039400	18630	18630	18630	18630	0
189	20240909	165800	207039400	18630	18630	18630	18630	0
190	20240909	165700	207039400	18630	18630	18630	18630	0
191	20240909	165600	207039400	18630	18630	18630	18630	0
192	20240909	165500	207039400	18630	18630	18630	18630	0
193	20240909	165400	207039400	18630	18630	18630	18630	0
194	20240909	165300	207039400	18630	18630	18630	18630	0
195	20240909	165200	207039400	18630	18630	18630	18630	0
196	20240909	165100	207039400	18630	18630	18630	18630	0
197	20240909	165000	207039400	18630	18630	18630	18630	0
198	20240909	164900	207039400	18630	18630	18630	18630	0
199	20240909	164800	207039400	18630	18630	18630	18630	0
200	20240909	164700	207039400	18630	18630	18630	18630	0
201	20240909	164600	207039400	18630	18630	18630	18630	0
202	20240909	164500	207039400	18630	18630	18630	18630	0
203	20240909	164400	207039400	18630	18630	18630	18630	0
204	20240909	164300	207039400	18630	18630	18630	18630	0
205	20240909	164200	207039400	18630	18630	18630	18630	0
206	20240909	164100	207039400	18630	18630	18630	18630	0
207	20240909	164000	207039400	18630	18630	18630	18630	0
208	20240909	163900	207039400	18630	18630	18630	18630	0
209	20240909	163800	207039400	18630	18630	18630	18630	0
210	20240909	163700	207039400	18630	18630	18630	18630	0
211	20240909	163600	207039400	18630	18630	18630	18630	0
212	20240909	163500	207039400	18630	18630	18630	18630	30
213	20240909	163400	207039400	18630	18630	18630	18630	0
214	20240909	163300	207039400	18630	18630	18630	18630	0
215	20240909	163200	207039400	18630	18630	18630	18630	0
216	20240909	163100	207039400	18630	18630	18630	18630	0
217	20240909	163000	207039400	18630	18630	18630	18630	0
218	20240909	162900	207039400	18630	18630	18630	18630	0
219	20240909	162800	207039400	18630	18630	18630	18630	0
220	20240909	162700	207039400	18630	18630	18630	18630	0
221	20240909	162600	207039400	18630	18630	18630	18630	0
222	20240909	162500	207039400	18630	18630	18630	18630	0
223	20240909	162400	207039400	18630	18630	18630	18630	0
224	20240909	162300	207039400	18630	18630	18630	18630	0
225	20240909	162200	207039400	18630	18630	18630	18630	0
226	20240909	162100	207039400	18630	18630	18630	18630	0
227	20240909	162000	207039400	18630	18630	18630	18630	0
228	20240909	161900	207039400	18630	18630	18630	18630	0
229	20240909	161800	207039400	18630	18630	18630	18630	0
230	20240909	161700	207039400	18630	18630	18630	18630	0
231	20240909	161600	207039400	18630	18630	18630	18630	0
232	20240909	161500	207039400	18630	18630	18630	18630	0
233	20240909	161400	207039400	18630	18630	18630	18630	0
234	20240909	161300	207039400	18630	18630	18630	18630	0
235	20240909	161200	207039400	18630	18630	18630	18630	0
236	20240909	161100	207039400	18630	18630	18630	18630	0
237	20240909	161000	207039400	18630	18630	18630	18630	0
238	20240909	160900	207039400	18630	18630	18630	18630	0
239	20240909	160800	207039400	18630	18630	18630	18630	0
240	20240909	160700	207039400	18630	18630	18630	18630	0
241	20240909	160600	207039400	18630	18630	18630	18630	0
242	20240909	160500	207039400	18630	18630	18630	18630	30
243	20240909	160400	207039400	18630	18630	18630	18630	0
244	20240909	160300	207039400	18630	18630	18630	18630	0
245	20240909	160200	207039400	18630	18630	18630	18630	0
246	20240909	160100	207039400	18630	18630	18630	18630	0
247	20240909	160000	207039400	18630	18630	18630	18630	0
248	20240909	155900	207039400	18630	18630	18630	18630	0
249	20240909	155800	207039400	18630	18630	18630	18630	0
250	20240909	155700	207039400	18630	18630	18630	18630	0
251	20240909	155600	207039400	18630	18630	18630	18630	0
252	20240909	155500	207039400	18630	18630	18630	18630	0
253	20240909	155400	207039400	18630	18630	18630	18630	0
254	20240909	155300	207039400	18630	18630	18630	18630	0
255	20240909	155200	207039400	18630	18630	18630	18630	0
256	20240909	155100	207039400	18630	18630	18630	18630	0
257	20240909	155000	207039400	18630	18630	18630	18630	0
258	20240909	154900	207039400	18630	18630	18630	18630	0
259	20240909	154800	207039400	18630	18630	18630	18630	0
260	20240909	154700	207039400	18630	18630	18630	18630	0
261	20240909	154600	207039400	18630	18630	18630	18630	0
262	20240909	154500	207039400	18630	18630	18630	18630	0
263	20240909	154400	207039400	18630	18630	18630	18630	0
264	20240909	154300	207039400	18630	18630	18630	18630	0
265	20240909	154200	207039400	18630	18630	18630	18630	0
266	20240909	154100	207039400	18630	18630	18630	18630	0
267	20240909	154000	207039400	18630	18630	18630	18630	0
268	20240909	153900	207039400	18630	18630	18630	18630	0
269	20240909	153800	207039400	18630	18630	18630	18630	0
270	20240909	153700	207039400	18630	18630	18630	18630	0
271	20240909	153600	207039400	18630	18630	18630	18630	0
272	20240909	153500	207039400	18630	18630	18630	18630	30
273	20240909	153400	207039400	18630	18630	18630	18630	0
274	20240909	153300	207039400	18630	18630	18630	18630	0
275	20240909	153200	207039400	18630	18630	18630	18630	0
276	20240909	153100	207039400	18630	18630	18630	18630	0
277	20240909	153000	207039400	18630	18630	18630	18630	30
278	20240909	152900	206480500	18610	18610	18610	18610	0
279	20240909	152800	206480500	18610	18610	18610	18610	0
280	20240909	152700	206480500	18610	18610	18610	18610	0
281	20240909	152600	206480500	18610	18610	18610	18610	0
282	20240909	152500	206480500	18610	18610	18610	18610	0
283	20240909	152400	206480500	18610	18610	18610	18610	0
284	20240909	152300	206480500	18610	18610	18610	18610	0
285	20240909	152200	206480500	18610	18610	18610	18610	0
286	20240909	152100	206480500	18610	18610	18610	18610	0
287	20240909	152000	206480500	18610	18610	18610	18610	0
288	20240909	151900	206480500	18610	18620	18640	18600	119
289	20240909	151800	204264830	18610	18610	18610	18610	0
290	20240909	151700	204264830	18610	18610	18610	18610	8
291	20240909	151600	204115950	18610	18610	18610	18610	0
292	20240909	151500	204115950	18610	18610	18610	18610	0
293	20240909	151400	204115950	18610	18610	18610	18610	0
294	20240909	151300	204115950	18610	18610	18610	18610	10
295	20240909	151200	203929850	18610	18610	18610	18610	30
296	20240909	151100	203371550	18610	18610	18610	18610	109
297	20240909	151000	201343060	18610	18610	18610	18610	6
298	20240909	150900	201231400	18610	18610	18610	18610	0
299	20240909	150800	201231400	18610	18610	18610	18610	0
300	20240909	150700	201231400	18610	18610	18610	18610	0
301	20240909	150600	201231400	18610	18610	18610	18610	0
302	20240909	150500	201231400	18610	18610	18610	18610	0
303	20240909	150400	201231400	18610	18610	18610	18610	0
304	20240909	150300	201231400	18610	18610	18610	18610	0
305	20240909	150200	201231400	18610	18610	18610	18610	0
306	20240909	150100	201231400	18610	18610	18610	18610	0
307	20240909	150000	201231400	18610	18610	18610	18610	0
308	20240909	145900	201231400	18610	18610	18610	18610	0
309	20240909	145800	201231400	18610	18610	18610	18610	5
310	20240909	145700	201138350	18620	18620	18620	18620	0
311	20240909	145600	201138350	18620	18620	18620	18620	0
312	20240909	145500	201138350	18620	18620	18620	18620	0
313	20240909	145400	201138350	18620	18620	18620	18620	0
314	20240909	145300	201138350	18620	18620	18620	18620	0
315	20240909	145200	201138350	18620	18620	18620	18620	0
316	20240909	145100	201138350	18620	18620	18620	18620	17
317	20240909	145000	200821810	18620	18620	18620	18620	31
318	20240909	144900	200244590	18620	18620	18620	18620	0
319	20240909	144800	200244590	18620	18620	18620	18620	0
320	20240909	144700	200244590	18620	18620	18620	18620	1
321	20240909	144600	200225970	18620	18620	18620	18620	0
322	20240909	144500	200225970	18620	18590	18620	18590	110
323	20240909	144400	198178070	18600	18600	18600	18600	26
324	20240909	144300	197694470	18620	18620	18620	18620	29
325	20240909	144200	197154490	18620	18620	18620	18610	29
326	20240909	144100	196614540	18640	18640	18640	18640	2
327	20240909	144000	196577260	18640	18640	18640	18640	0
328	20240909	143900	196577260	18640	18640	18640	18640	0
329	20240909	143800	196577260	18640	18640	18640	18640	15
330	20240909	143700	196297660	18640	18640	18640	18640	45
331	20240909	143600	195458860	18640	18640	18640	18640	3
332	20240909	143500	195402940	18640	18640	18640	18640	0
333	20240909	143400	195402940	18640	18630	18640	18630	18
334	20240909	143300	195067460	18630	18630	18630	18630	5
335	20240909	143200	194974310	18630	18630	18630	18630	0
336	20240909	143100	194974310	18630	18630	18630	18630	0
337	20240909	143000	194974310	18630	18630	18630	18630	0
338	20240909	142900	194974310	18630	18630	18630	18630	0
339	20240909	142800	194974310	18630	18630	18630	18630	0
340	20240909	142700	194974310	18630	18630	18630	18630	1
341	20240909	142600	194955680	18640	18640	18640	18640	0
342	20240909	142500	194955680	18640	18640	18640	18640	0
343	20240909	142400	194955680	18640	18640	18640	18640	0
344	20240909	142300	194955680	18640	18640	18640	18640	0
345	20240909	142200	194955680	18640	18640	18640	18640	120
346	20240909	142100	192718880	18630	18630	18630	18630	0
347	20240909	142000	192718880	18630	18630	18630	18630	10
348	20240909	141900	192532580	18630	18630	18630	18630	0
349	20240909	141800	192532580	18630	18630	18630	18630	0
350	20240909	141700	192532580	18630	18630	18630	18630	1
351	20240909	141600	192513950	18630	18630	18630	18630	10
352	20240909	141500	192327650	18590	18590	18590	18590	0
353	20240909	141400	192327650	18590	18590	18590	18590	0
354	20240909	141300	192327650	18590	18590	18590	18590	0
355	20240909	141200	192327650	18590	18590	18590	18590	0
356	20240909	141100	192327650	18590	18590	18590	18590	0
357	20240909	141000	192327650	18590	18590	18590	18590	0
358	20240909	140900	192327650	18590	18590	18590	18590	0
359	20240909	140800	192327650	18590	18590	18590	18590	9
360	20240909	140700	192160340	18590	18590	18590	18590	0
361	20240909	140600	192160340	18590	18590	18590	18590	0
362	20240909	140500	192160340	18590	18590	18590	18590	4
363	20240909	140400	192085980	18590	18580	18590	18580	4
364	20240909	140300	192011630	18580	18630	18630	18580	13
365	20240909	140200	191769690	18630	18630	18630	18630	0
366	20240909	140100	191769690	18630	18630	18630	18630	1
367	20240909	140000	191751060	18590	18600	18600	18590	20
368	20240909	135900	191379160	18610	18610	18610	18610	10
369	20240909	135800	191193060	18630	18630	18630	18630	1
370	20240909	135700	191174430	18640	18640	18640	18640	0
371	20240909	135600	191174430	18640	18640	18640	18640	0
372	20240909	135500	191174430	18640	18640	18640	18640	0
373	20240909	135400	191174430	18640	18640	18640	18640	0
374	20240909	135300	191174430	18640	18640	18640	18640	100
375	20240909	135200	189310430	18640	18640	18640	18640	0
376	20240909	135100	189310430	18640	18640	18640	18640	0
377	20240909	135000	189310430	18640	18640	18640	18640	0
378	20240909	134900	189310430	18640	18640	18640	18640	1
379	20240909	134800	189291790	18640	18640	18640	18640	0
380	20240909	134700	189291790	18640	18640	18640	18640	0
381	20240909	134600	189291790	18640	18630	18640	18630	25
382	20240909	134500	188825810	18640	18640	18640	18640	0
383	20240909	134400	188825810	18640	18640	18640	18640	0
384	20240909	134300	188825810	18640	18640	18640	18640	0
385	20240909	134200	188825810	18640	18640	18640	18640	0
386	20240909	134100	188825810	18640	18600	18640	18560	99
387	20240909	134000	186988010	18630	18630	18630	18630	0
388	20240909	133900	186988010	18630	18630	18630	18630	30
389	20240909	133800	186429110	18630	18630	18630	18630	0
390	20240909	133700	186429110	18630	18630	18630	18630	0
391	20240909	133600	186429110	18630	18630	18630	18630	0
392	20240909	133500	186429110	18630	18630	18630	18630	0
393	20240909	133400	186429110	18630	18630	18630	18630	0
394	20240909	133300	186429110	18630	18630	18630	18630	0
395	20240909	133200	186429110	18630	18630	18630	18630	0
396	20240909	133100	186429110	18630	18630	18630	18630	3
397	20240909	133000	186373220	18630	18630	18630	18630	0
398	20240909	132900	186373220	18630	18630	18630	18630	0
399	20240909	132800	186373220	18630	18630	18630	18630	40
400	20240909	132700	185628020	18640	18640	18640	18640	0
401	20240909	132600	185628020	18640	18640	18640	18640	0
402	20240909	132500	185628020	18640	18640	18640	18640	0
403	20240909	132400	185628020	18640	18640	18640	18640	0
404	20240909	132300	185628020	18640	18640	18640	18640	0
405	20240909	132200	185628020	18640	18640	18640	18640	0
406	20240909	132100	185628020	18640	18640	18640	18640	0
407	20240909	132000	185628020	18640	18640	18640	18640	6
408	20240909	131900	185516180	18640	18640	18640	18640	0
409	20240909	131800	185516180	18640	18640	18640	18640	0
410	20240909	131700	185516180	18640	18640	18640	18640	0
411	20240909	131600	185516180	18640	18640	18640	18640	1
412	20240909	131500	185497540	18600	18600	18600	18600	0
413	20240909	131400	185497540	18600	18640	18640	18600	253
414	20240909	131300	180787780	18640	18610	18640	18610	92
415	20240909	131200	179073220	18600	18600	18600	18600	0
416	20240909	131100	179073220	18600	18600	18600	18600	50
417	20240909	131000	178143220	18600	18600	18600	18600	0
418	20240909	130900	178143220	18600	18600	18600	18600	50
419	20240909	130800	177213220	18610	18610	18610	18610	0
420	20240909	130700	177213220	18610	18610	18610	18610	0
421	20240909	130600	177213220	18610	18610	18610	18610	0
422	20240909	130500	177213220	18610	18610	18610	18610	0
423	20240909	130400	177213220	18610	18610	18610	18610	0
424	20240909	130300	177213220	18610	18610	18610	18610	0
425	20240909	130200	177213220	18610	18610	18610	18610	50
426	20240909	130100	176282720	18600	18600	18600	18600	10
427	20240909	130000	176096720	18580	18580	18580	18580	0
428	20240909	125900	176096720	18580	18580	18580	18580	0
429	20240909	125800	176096720	18580	18580	18580	18580	0
430	20240909	125700	176096720	18580	18580	18580	18580	0
431	20240909	125600	176096720	18580	18580	18580	18580	2
432	20240909	125500	176059560	18600	18600	18600	18600	0
433	20240909	125400	176059560	18600	18600	18600	18600	0
434	20240909	125300	176059560	18600	18600	18600	18600	1
435	20240909	125200	176040960	18600	18600	18600	18600	0
436	20240909	125100	176040960	18600	18600	18600	18600	0
437	20240909	125000	176040960	18600	18600	18600	18600	0
438	20240909	124900	176040960	18600	18600	18600	18600	5
439	20240909	124800	175947960	18610	18610	18610	18610	0
440	20240909	124700	175947960	18610	18610	18610	18610	0
441	20240909	124600	175947960	18610	18610	18610	18610	0
442	20240909	124500	175947960	18610	18610	18610	18610	1
443	20240909	124400	175929350	18520	18560	18560	18520	100
444	20240909	124300	174076050	18610	18610	18610	18610	0
445	20240909	124200	174076050	18610	18610	18610	18610	0
446	20240909	124100	174076050	18610	18610	18610	18610	3
447	20240909	124000	174020220	18610	18610	18610	18610	1
448	20240909	123900	174001610	18610	18610	18610	18610	1
449	20240909	123800	173983000	18610	18610	18610	18610	0
450	20240909	123700	173983000	18610	18610	18610	18610	0
451	20240909	123600	173983000	18610	18610	18610	18610	30
452	20240909	123500	173424700	18610	18610	18610	18610	0
453	20240909	123400	173424700	18610	18610	18610	18610	0
454	20240909	123300	173424700	18610	18610	18610	18610	0
455	20240909	123200	173424700	18610	18610	18610	18610	0
456	20240909	123100	173424700	18610	18610	18610	18610	1
457	20240909	123000	173406090	18630	18630	18630	18630	0
458	20240909	122900	173406090	18630	18630	18630	18630	0
459	20240909	122800	173406090	18630	18630	18630	18630	0
460	20240909	122700	173406090	18630	18620	18630	18620	25
461	20240909	122600	172940350	18530	18530	18630	18530	208
462	20240909	122500	169078010	18530	18530	18530	18530	0
463	20240909	122400	169078010	18530	18530	18530	18530	41
464	20240909	122300	168318280	18520	18520	18520	18520	5
465	20240909	122200	168225680	18530	18530	18530	18530	0
466	20240909	122100	168225680	18530	18530	18530	18530	0
467	20240909	122000	168225680	18530	18530	18530	18530	0
468	20240909	121900	168225680	18530	18530	18530	18530	0
469	20240909	121800	168225680	18530	18530	18530	18530	70
470	20240909	121700	166928580	18520	18520	18520	18520	0
471	20240909	121600	166928580	18520	18520	18520	18520	0
472	20240909	121500	166928580	18520	18520	18520	18520	70
473	20240909	121400	165632180	18530	18510	18530	18510	71
474	20240909	121300	164316570	18510	18530	18530	18510	84
475	20240909	121200	162761570	18600	18600	18600	18600	0
476	20240909	121100	162761570	18600	18600	18600	18600	0
477	20240909	121000	162761570	18600	18600	18600	18600	0
478	20240909	120900	162761570	18600	18600	18600	18600	0
479	20240909	120800	162761570	18600	18600	18600	18600	0
480	20240909	120700	162761570	18600	18600	18600	18600	0
481	20240909	120600	162761570	18600	18600	18600	18600	1
482	20240909	120500	162742970	18610	18610	18610	18610	0
483	20240909	120400	162742970	18610	18610	18610	18610	1
484	20240909	120300	162724360	18600	18610	18610	18600	21
485	20240909	120200	162333750	18630	18630	18630	18630	0
486	20240909	120100	162333750	18630	18630	18630	18630	0
487	20240909	120000	162333750	18630	18630	18630	18630	0
488	20240909	115900	162333750	18630	18630	18630	18630	0
489	20240909	115800	162333750	18630	18630	18630	18630	0
490	20240909	115700	162333750	18630	18630	18630	18630	0
491	20240909	115600	162333750	18630	18630	18630	18630	0
492	20240909	115500	162333750	18630	18630	18630	18630	0
493	20240909	115400	162333750	18630	18630	18630	18630	0
494	20240909	115300	162333750	18630	18630	18630	18630	0
495	20240909	115200	162333750	18630	18630	18630	18630	0
496	20240909	115100	162333750	18630	18630	18630	18630	0
497	20240909	115000	162333750	18630	18630	18630	18630	0
498	20240909	114900	162333750	18630	18630	18640	18630	108
499	20240909	114800	160321050	18630	18630	18630	18630	0
500	20240909	114700	160321050	18630	18630	18630	18630	0
501	20240909	114600	160321050	18630	18630	18630	18630	0
502	20240909	114500	160321050	18630	18630	18630	18630	1
503	20240909	114400	160302420	18630	18630	18630	18630	0
504	20240909	114300	160302420	18630	18630	18630	18630	1
505	20240909	114200	160283790	18600	18600	18600	18600	100
506	20240909	114100	158423790	18630	18630	18630	18630	0
507	20240909	114000	158423790	18630	18620	18630	18620	6
508	20240909	113900	158312060	18630	18520	18630	18520	7
509	20240909	113800	158182250	18520	18520	18520	18520	3
510	20240909	113700	158126690	18500	18500	18500	18500	12
511	20240909	113600	157904690	18500	18500	18500	18500	0
512	20240909	113500	157904690	18500	18500	18500	18500	1
513	20240909	113400	157886190	18500	18500	18500	18500	1
514	20240909	113300	157867690	18460	18460	18460	18460	15
515	20240909	113200	157590790	18500	18500	18500	18500	40
516	20240909	113100	156850790	18500	18500	18500	18500	1
517	20240909	113000	156832290	18450	18450	18450	18450	0
518	20240909	112900	156832290	18450	18450	18450	18450	0
519	20240909	112800	156832290	18450	18450	18450	18450	0
520	20240909	112700	156832290	18450	18450	18450	18450	0
521	20240909	112600	156832290	18450	18450	18450	18450	0
522	20240909	112500	156832290	18450	18450	18450	18450	0
523	20240909	112400	156832290	18450	18450	18450	18450	36
524	20240909	112300	156168090	18450	18450	18450	18450	0
525	20240909	112200	156168090	18450	18450	18450	18450	0
526	20240909	112100	156168090	18450	18450	18450	18450	261
527	20240909	112000	151352640	18450	18450	18450	18450	0
528	20240909	111900	151352640	18450	18450	18450	18450	0
529	20240909	111800	151352640	18450	18450	18450	18450	0
530	20240909	111700	151352640	18450	18450	18450	18450	364
531	20240909	111600	144636840	18450	18450	18450	18450	0
532	20240909	111500	144636840	18450	18450	18450	18450	0
533	20240909	111400	144636840	18450	18450	18450	18450	0
534	20240909	111300	144636840	18450	18450	18450	18450	0
535	20240909	111200	144636840	18450	18450	18450	18450	1
536	20240909	111100	144618390	18410	18410	18410	18410	1
537	20240909	111000	144599980	18420	18420	18420	18420	0
538	20240909	110900	144599980	18420	18420	18420	18420	0
539	20240909	110800	144599980	18420	18410	18420	18410	4
540	20240909	110700	144526320	18470	18470	18470	18470	0
541	20240909	110600	144526320	18470	18470	18470	18470	0
542	20240909	110500	144526320	18470	18460	18470	18460	7
543	20240909	110400	144397060	18520	18520	18520	18520	0
544	20240909	110300	144397060	18520	18520	18520	18520	0
545	20240909	110200	144397060	18520	18520	18520	18520	0
546	20240909	110100	144397060	18520	18520	18520	18520	0
547	20240909	110000	144397060	18520	18520	18520	18520	0
548	20240909	105900	144397060	18520	18460	18520	18460	5
549	20240909	105800	144304700	18460	18460	18460	18460	0
550	20240909	105700	144304700	18460	18460	18460	18460	1
551	20240909	105600	144286240	18460	18460	18460	18460	0
552	20240909	105500	144286240	18460	18460	18460	18460	0
553	20240909	105400	144286240	18460	18460	18460	18460	0
554	20240909	105300	144286240	18460	18460	18460	18460	1
555	20240909	105200	144267780	18460	18400	18460	18400	103
556	20240909	105100	142372520	18400	18400	18400	18400	0
557	20240909	105000	142372520	18400	18400	18400	18400	0
558	20240909	104900	142372520	18400	18400	18400	18400	0
559	20240909	104800	142372520	18400	18400	18400	18400	0
560	20240909	104700	142372520	18400	18400	18400	18400	0
561	20240909	104600	142372520	18400	18400	18400	18400	1
562	20240909	104500	142354120	18350	18350	18350	18350	0
563	20240909	104400	142354120	18350	18350	18350	18350	1
564	20240909	104300	142335770	18340	18340	18340	18340	1
565	20240909	104200	142317430	18380	18380	18380	18380	6
566	20240909	104100	142207150	18380	18380	18380	18380	0
567	20240909	104000	142207150	18380	18380	18380	18380	0
568	20240909	103900	142207150	18380	18390	18390	18380	153
569	20240909	103800	139394810	18380	18380	18380	18380	0
570	20240909	103700	139394810	18380	18380	18380	18380	0
571	20240909	103600	139394810	18380	18380	18380	18380	1
572	20240909	103500	139376430	18530	18530	18530	18530	0
573	20240909	103400	139376430	18530	18430	18530	18380	28
574	20240909	103300	138861130	18430	18420	18430	18420	4
575	20240909	103200	138787430	18570	18570	18570	18570	0
576	20240909	103100	138787430	18570	18570	18570	18570	3
577	20240909	103000	138731720	18640	18640	18640	18640	0
578	20240909	102900	138731720	18640	18640	18640	18640	0
579	20240909	102800	138731720	18640	18640	18640	18640	0
580	20240909	102700	138731720	18640	18640	18640	18640	26
581	20240909	102600	138247080	18640	18450	18640	18450	201
582	20240909	102500	134536450	18450	18380	18450	18380	646
583	20240909	102400	122649260	18410	18410	18410	18410	0
584	20240909	102300	122649260	18410	18410	18410	18410	0
585	20240909	102200	122649260	18410	18370	18410	18370	19
586	20240909	102100	122299820	18330	18330	18330	18330	100
587	20240909	102000	120466820	18370	18370	18370	18370	2
588	20240909	101900	120430080	18330	18330	18330	18330	2
589	20240909	101800	120393420	18330	18330	18330	18330	0
590	20240909	101700	120393420	18330	18320	18330	18320	329
591	20240909	101600	114363140	18320	18310	18320	18310	274
592	20240909	101500	109343490	18300	18300	18300	18300	0
593	20240909	101400	109343490	18300	18300	18300	18300	0
594	20240909	101300	109343490	18300	18300	18300	18300	0
595	20240909	101200	109343490	18300	18300	18300	18300	0
596	20240909	101100	109343490	18300	18300	18300	18300	1
597	20240909	101000	109325190	18310	18310	18310	18310	22
598	20240909	100900	108922370	18310	18310	18310	18310	1
599	20240909	100800	108904060	18230	18230	18230	18230	1
600	20240909	100700	108885830	18310	18310	18310	18310	0
601	20240909	100600	108885830	18310	18310	18310	18310	0
602	20240909	100500	108885830	18310	18310	18310	18310	0
603	20240909	100400	108885830	18310	18310	18310	18310	0
604	20240909	100300	108885830	18310	18310	18310	18310	0
605	20240909	100200	108885830	18310	18310	18310	18310	34
606	20240909	100100	108263290	18310	18310	18310	18310	30
607	20240909	100000	107713990	18310	18310	18310	18310	0
608	20240909	095900	107713990	18310	18310	18310	18310	0
609	20240909	095800	107713990	18310	18290	18310	18250	415
610	20240909	095700	100132270	18310	18310	18310	18310	1
611	20240909	095600	100113960	18370	18370	18370	18370	0
612	20240909	095500	100113960	18370	18300	18370	18300	12
613	20240909	095400	99893820	18280	18290	18290	18280	81
614	20240909	095300	98413130	18290	18290	18290	18290	1
615	20240909	095200	98394840	18290	18290	18290	18290	0
616	20240909	095100	98394840	18290	18290	18290	18290	11
617	20240909	095000	98193650	18300	18300	18300	18300	322
618	20240909	094900	92301050	18300	18300	18300	18300	4
619	20240909	094800	92227850	18300	18300	18300	18300	0
620	20240909	094700	92227850	18300	18300	18300	18300	174
621	20240909	094600	89043650	18370	18380	18380	18370	22
622	20240909	094500	88639370	18370	18370	18370	18370	9
623	20240909	094400	88474040	18370	18370	18370	18370	304
624	20240909	094300	82889560	18370	18370	18370	18370	0
625	20240909	094200	82889560	18370	18360	18370	18360	3
626	20240909	094100	82834460	18350	18350	18350	18350	7
627	20240909	094000	82706010	18350	18350	18350	18350	0
628	20240909	093900	82706010	18350	18350	18350	18350	1
629	20240909	093800	82687660	18290	18290	18290	18290	0
630	20240909	093700	82687660	18290	18290	18290	18290	0
631	20240909	093600	82687660	18290	18290	18290	18290	1
632	20240909	093500	82669370	18300	18300	18300	18300	0
633	20240909	093400	82669370	18300	18300	18300	18300	12
634	20240909	093300	82449770	18370	18370	18370	18370	1
635	20240909	093200	82431400	18380	18380	18380	18380	0
636	20240909	093100	82431400	18380	18380	18380	18380	0
637	20240909	093000	82431400	18380	18380	18380	18380	2
638	20240909	092900	82394640	18380	18380	18380	18380	11
639	20240909	092800	82192460	18380	18380	18380	18380	0
640	20240909	092700	82192460	18380	18380	18380	18380	0
641	20240909	092600	82192460	18380	18380	18380	18380	6
642	20240909	092500	82082180	18380	18380	18380	18380	1
643	20240909	092400	82063800	18380	18380	18380	18380	0
644	20240909	092300	82063800	18380	18380	18380	18380	6
645	20240909	092200	81953520	18380	18380	18380	18380	2
646	20240909	092100	81916760	18390	18390	18390	18390	2
647	20240909	092000	81879980	18390	18380	18390	18380	15
648	20240909	091900	81604200	18330	18330	18330	18330	38
649	20240909	091800	80907660	18330	18330	18330	18330	5
650	20240909	091700	80816010	18330	18280	18330	18280	125
651	20240909	091600	78528110	18280	18230	18300	18230	141
652	20240909	091500	75950430	18230	18230	18230	18230	0
653	20240909	091400	75950430	18230	18230	18230	18230	5
654	20240909	091300	75859280	18190	18180	18190	18000	1883
655	20240909	091200	41857460	18190	18230	18230	18190	316
656	20240909	091100	36107330	18220	18220	18220	18220	11
657	20240909	091000	35906910	18220	18220	18220	18220	797
658	20240909	090900	21385570	18230	18270	18310	18230	229
659	20240909	090800	17201170	17330	17330	17330	17330	0
660	20240909	090700	17201170	17330	17330	17330	17330	0
661	20240909	090600	17201170	17330	18410	18410	17330	632
662	20240909	090500	5842010	18410	18410	18410	18410	1
663	20240909	090400	5823600	18430	18400	18430	18400	51
664	20240909	090300	4885170	18400	18460	18460	18400	101
665	20240909	090200	3020770	18460	18460	18460	18460	1
666	20240909	090100	3002310	18460	18530	18530	18440	30
667	20240909	090000	2448450	18650	18740	18740	18650	131