KissMeData/001940/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	183500	166861640	18570	18570	18570	18570	148
3	20240909	183400	166861640	18570	18570	18570	18570	0
4	20240909	183300	166861640	18570	18570	18570	18570	0
5	20240909	183200	166861640	18570	18570	18570	18570	0
6	20240909	183100	166861640	18570	18570	18570	18570	0
7	20240909	183000	166861640	18570	18570	18570	18570	0
8	20240909	182900	166861640	18570	18570	18570	18570	0
9	20240909	182800	166861640	18570	18570	18570	18570	0
10	20240909	182700	166861640	18570	18570	18570	18570	0
11	20240909	182600	166861640	18570	18570	18570	18570	0
12	20240909	182500	166861640	18570	18570	18570	18570	0
13	20240909	182400	166861640	18570	18570	18570	18570	0
14	20240909	182300	166861640	18570	18570	18570	18570	0
15	20240909	182200	166861640	18570	18570	18570	18570	0
16	20240909	182100	166861640	18570	18570	18570	18570	0
17	20240909	182000	166861640	18570	18570	18570	18570	0
18	20240909	181900	166861640	18570	18570	18570	18570	0
19	20240909	181800	166861640	18570	18570	18570	18570	0
20	20240909	181700	166861640	18570	18570	18570	18570	0
21	20240909	181600	166861640	18570	18570	18570	18570	0
22	20240909	181500	166861640	18570	18570	18570	18570	0
23	20240909	181400	166861640	18570	18570	18570	18570	0
24	20240909	181300	166861640	18570	18570	18570	18570	0
25	20240909	181200	166861640	18570	18570	18570	18570	0
26	20240909	181100	166861640	18570	18570	18570	18570	0
27	20240909	181000	166861640	18570	18570	18570	18570	0
28	20240909	180900	166861640	18570	18570	18570	18570	0
29	20240909	180800	166861640	18570	18570	18570	18570	0
30	20240909	180700	166861640	18570	18570	18570	18570	0
31	20240909	180600	166861640	18570	18570	18570	18570	0
32	20240909	180500	166861640	18570	18570	18570	18570	148
33	20240909	180400	166861640	18570	18570	18570	18570	0
34	20240909	180300	166861640	18570	18570	18570	18570	0
35	20240909	180200	166861640	18570	18570	18570	18570	0
36	20240909	180100	166861640	18570	18570	18570	18570	0
37	20240909	180000	166861640	18570	18570	18570	18570	0
38	20240909	175900	166861640	18570	18570	18570	18570	0
39	20240909	175800	166861640	18570	18570	18570	18570	0
40	20240909	175700	166861640	18570	18570	18570	18570	0
41	20240909	175600	166861640	18570	18570	18570	18570	0
42	20240909	175500	166861640	18570	18570	18570	18570	0
43	20240909	175400	166861640	18570	18570	18570	18570	0
44	20240909	175300	166861640	18570	18570	18570	18570	0
45	20240909	175200	166861640	18570	18570	18570	18570	0
46	20240909	175100	166861640	18570	18570	18570	18570	0
47	20240909	175000	166861640	18570	18570	18570	18570	0
48	20240909	174900	166861640	18570	18570	18570	18570	0
49	20240909	174800	166861640	18570	18570	18570	18570	0
50	20240909	174700	166861640	18570	18570	18570	18570	0
51	20240909	174600	166861640	18570	18570	18570	18570	0
52	20240909	174500	166861640	18570	18570	18570	18570	0
53	20240909	174400	166861640	18570	18570	18570	18570	0
54	20240909	174300	166861640	18570	18570	18570	18570	0
55	20240909	174200	166861640	18570	18570	18570	18570	0
56	20240909	174100	166861640	18570	18570	18570	18570	0
57	20240909	174000	166861640	18570	18570	18570	18570	0
58	20240909	173900	166861640	18570	18570	18570	18570	0
59	20240909	173800	166861640	18570	18570	18570	18570	0
60	20240909	173700	166861640	18570	18570	18570	18570	0
61	20240909	173600	166861640	18570	18570	18570	18570	0
62	20240909	173500	166861640	18570	18570	18570	18570	148
63	20240909	173400	166861640	18570	18570	18570	18570	0
64	20240909	173300	166861640	18570	18570	18570	18570	0
65	20240909	173200	166861640	18570	18570	18570	18570	0
66	20240909	173100	166861640	18570	18570	18570	18570	0
67	20240909	173000	166861640	18570	18570	18570	18570	0
68	20240909	172900	166861640	18570	18570	18570	18570	0
69	20240909	172800	166861640	18570	18570	18570	18570	0
70	20240909	172700	166861640	18570	18570	18570	18570	0
71	20240909	172600	166861640	18570	18570	18570	18570	0
72	20240909	172500	166861640	18570	18570	18570	18570	0
73	20240909	172400	166861640	18570	18570	18570	18570	0
74	20240909	172300	166861640	18570	18570	18570	18570	0
75	20240909	172200	166861640	18570	18570	18570	18570	0
76	20240909	172100	166861640	18570	18570	18570	18570	0
77	20240909	172000	166861640	18570	18570	18570	18570	0
78	20240909	171900	166861640	18570	18570	18570	18570	0
79	20240909	171800	166861640	18570	18570	18570	18570	0
80	20240909	171700	166861640	18570	18570	18570	18570	0
81	20240909	171600	166861640	18570	18570	18570	18570	0
82	20240909	171500	166861640	18570	18570	18570	18570	0
83	20240909	171400	166861640	18570	18570	18570	18570	0
84	20240909	171300	166861640	18570	18570	18570	18570	0
85	20240909	171200	166861640	18570	18570	18570	18570	0
86	20240909	171100	166861640	18570	18570	18570	18570	0
87	20240909	171000	166861640	18570	18570	18570	18570	0
88	20240909	170900	166861640	18570	18570	18570	18570	0
89	20240909	170800	166861640	18570	18570	18570	18570	0
90	20240909	170700	166861640	18570	18570	18570	18570	0
91	20240909	170600	166861640	18570	18570	18570	18570	0
92	20240909	170500	166861640	18570	18570	18570	18570	148
93	20240909	170400	166861640	18570	18570	18570	18570	0
94	20240909	170300	166861640	18570	18570	18570	18570	0
95	20240909	170200	166861640	18570	18570	18570	18570	0
96	20240909	170100	166861640	18570	18570	18570	18570	0
97	20240909	170000	166861640	18570	18570	18570	18570	0
98	20240909	165900	166861640	18570	18570	18570	18570	0
99	20240909	165800	166861640	18570	18570	18570	18570	0
100	20240909	165700	166861640	18570	18570	18570	18570	0
101	20240909	165600	166861640	18570	18570	18570	18570	0
102	20240909	165500	166861640	18570	18570	18570	18570	0
103	20240909	165400	166861640	18570	18570	18570	18570	0
104	20240909	165300	166861640	18570	18570	18570	18570	0
105	20240909	165200	166861640	18570	18570	18570	18570	0
106	20240909	165100	166861640	18570	18570	18570	18570	0
107	20240909	165000	166861640	18570	18570	18570	18570	0
108	20240909	164900	166861640	18570	18570	18570	18570	0
109	20240909	164800	166861640	18570	18570	18570	18570	0
110	20240909	164700	166861640	18570	18570	18570	18570	0
111	20240909	164600	166861640	18570	18570	18570	18570	0
112	20240909	164500	166861640	18570	18570	18570	18570	0
113	20240909	164400	166861640	18570	18570	18570	18570	0
114	20240909	164300	166861640	18570	18570	18570	18570	0
115	20240909	164200	166861640	18570	18570	18570	18570	0
116	20240909	164100	166861640	18570	18570	18570	18570	0
117	20240909	164000	166861640	18570	18570	18570	18570	0
118	20240909	163900	166861640	18570	18570	18570	18570	0
119	20240909	163800	166861640	18570	18570	18570	18570	0
120	20240909	163700	166861640	18570	18570	18570	18570	0
121	20240909	163600	166861640	18570	18570	18570	18570	0
122	20240909	163500	166861640	18570	18570	18570	18570	148
123	20240909	163400	166861640	18570	18570	18570	18570	0
124	20240909	163300	166861640	18570	18570	18570	18570	0
125	20240909	163200	166861640	18570	18570	18570	18570	0
126	20240909	163100	166861640	18570	18570	18570	18570	0
127	20240909	163000	166861640	18570	18570	18570	18570	0
128	20240909	162900	166861640	18570	18570	18570	18570	0
129	20240909	162800	166861640	18570	18570	18570	18570	0
130	20240909	162700	166861640	18570	18570	18570	18570	0
131	20240909	162600	166861640	18570	18570	18570	18570	0
132	20240909	162500	166861640	18570	18570	18570	18570	0
133	20240909	162400	166861640	18570	18570	18570	18570	0
134	20240909	162300	166861640	18570	18570	18570	18570	0
135	20240909	162200	166861640	18570	18570	18570	18570	0
136	20240909	162100	166861640	18570	18570	18570	18570	0
137	20240909	162000	166861640	18570	18570	18570	18570	0
138	20240909	161900	166861640	18570	18570	18570	18570	0
139	20240909	161800	166861640	18570	18570	18570	18570	0
140	20240909	161700	166861640	18570	18570	18570	18570	0
141	20240909	161600	166861640	18570	18570	18570	18570	0
142	20240909	161500	166861640	18570	18570	18570	18570	0
143	20240909	161400	166861640	18570	18570	18570	18570	0
144	20240909	161300	166861640	18570	18570	18570	18570	0
145	20240909	161200	166861640	18570	18570	18570	18570	0
146	20240909	161100	166861640	18570	18570	18570	18570	0
147	20240909	161000	166861640	18570	18570	18570	18570	0
148	20240909	160900	166861640	18570	18570	18570	18570	0
149	20240909	160800	166861640	18570	18570	18570	18570	0
150	20240909	160700	166861640	18570	18570	18570	18570	0
151	20240909	160600	166861640	18570	18570	18570	18570	0
152	20240909	160500	166861640	18570	18570	18570	18570	148
153	20240909	160400	166861640	18570	18570	18570	18570	0
154	20240909	160300	166861640	18570	18570	18570	18570	0
155	20240909	160200	166861640	18570	18570	18570	18570	0
156	20240909	160100	166861640	18570	18570	18570	18570	0
157	20240909	160000	166861640	18570	18570	18570	18570	0
158	20240909	155900	166861640	18570	18570	18570	18570	0
159	20240909	155800	166861640	18570	18570	18570	18570	0
160	20240909	155700	166861640	18570	18570	18570	18570	0
161	20240909	155600	166861640	18570	18570	18570	18570	0
162	20240909	155500	166861640	18570	18570	18570	18570	0
163	20240909	155400	166861640	18570	18570	18570	18570	0
164	20240909	155300	166861640	18570	18570	18570	18570	0
165	20240909	155200	166861640	18570	18570	18570	18570	0
166	20240909	155100	166861640	18570	18570	18570	18570	0
167	20240909	155000	166861640	18570	18570	18570	18570	0
168	20240909	154900	166861640	18570	18570	18570	18570	0
169	20240909	154800	166861640	18570	18570	18570	18570	0
170	20240909	154700	166861640	18570	18570	18570	18570	0
171	20240909	154600	166861640	18570	18570	18570	18570	0
172	20240909	154500	166861640	18570	18570	18570	18570	0
173	20240909	154400	166861640	18570	18570	18570	18570	0
174	20240909	154300	166861640	18570	18570	18570	18570	0
175	20240909	154200	166861640	18570	18570	18570	18570	0
176	20240909	154100	166861640	18570	18570	18570	18570	0
177	20240909	154000	166861640	18570	18570	18570	18570	0
178	20240909	153900	166861640	18570	18570	18570	18570	0
179	20240909	153800	166861640	18570	18570	18570	18570	0
180	20240909	153700	166861640	18570	18570	18570	18570	0
181	20240909	153600	166861640	18570	18570	18570	18570	0
182	20240909	153500	166861640	18570	18570	18570	18570	148
183	20240909	153400	166861640	18570	18570	18570	18570	0
184	20240909	153300	166861640	18570	18570	18570	18570	0
185	20240909	153200	166861640	18570	18570	18570	18570	0
186	20240909	153100	166861640	18570	18570	18570	18570	0
187	20240909	153000	166861640	18570	18570	18570	18570	148
188	20240909	152900	164113280	18540	18540	18540	18540	0
189	20240909	152800	164113280	18540	18540	18540	18540	0
190	20240909	152700	164113280	18540	18540	18540	18540	0
191	20240909	152600	164113280	18540	18540	18540	18540	0
192	20240909	152500	164113280	18540	18540	18540	18540	0
193	20240909	152400	164113280	18540	18540	18540	18540	0
194	20240909	152300	164113280	18540	18540	18540	18540	0
195	20240909	152200	164113280	18540	18540	18540	18540	0
196	20240909	152100	164113280	18540	18540	18540	18540	0
197	20240909	152000	164113280	18540	18540	18540	18540	0
198	20240909	151900	164113280	18540	18540	18570	18510	51
199	20240909	151800	163167630	18510	18520	18540	18510	9
200	20240909	151700	163000900	18540	18540	18540	18510	18
201	20240909	151600	162667590	18530	18530	18530	18510	11
202	20240909	151500	162463940	18510	18530	18530	18510	11
203	20240909	151400	162260290	18510	18530	18530	18510	8
204	20240909	151300	162112130	18510	18540	18540	18510	9
205	20240909	151200	161945410	18550	18550	18560	18520	160
206	20240909	151100	158978850	18550	18550	18550	18550	2
207	20240909	151000	158941750	18560	18560	18560	18550	3
208	20240909	150900	158886080	18560	18560	18560	18560	1
209	20240909	150800	158867520	18540	18590	18590	18540	20
210	20240909	150700	158496450	18600	18600	18600	18600	0
211	20240909	150600	158496450	18600	18600	18600	18600	0
212	20240909	150500	158496450	18600	18600	18600	18600	0
213	20240909	150400	158496450	18600	18600	18600	18600	0
214	20240909	150300	158496450	18600	18600	18600	18600	0
215	20240909	150200	158496450	18600	18600	18600	18600	0
216	20240909	150100	158496450	18600	18600	18600	18600	0
217	20240909	150000	158496450	18600	18600	18600	18600	0
218	20240909	145900	158496450	18600	18600	18640	18590	251
219	20240909	145800	153827430	18590	18590	18590	18590	1
220	20240909	145700	153808840	18650	18590	18650	18590	2
221	20240909	145600	153771600	18640	18590	18640	18590	2
222	20240909	145500	153734370	18590	18590	18590	18590	4
223	20240909	145400	153660010	18590	18600	18600	18560	20
224	20240909	145300	153288490	18570	18600	18600	18570	2
225	20240909	145200	153251320	18600	18600	18600	18600	3
226	20240909	145100	153195520	18600	18600	18600	18600	5
227	20240909	145000	153102520	18570	18580	18600	18570	5
228	20240909	144900	153009630	18600	18600	18600	18590	5
229	20240909	144800	152916640	18600	18600	18600	18600	1
230	20240909	144700	152898040	18600	18580	18600	18580	7
231	20240909	144600	152767860	18600	18600	18600	18590	4
232	20240909	144500	152693470	18600	18600	18600	18600	2
233	20240909	144400	152656270	18600	18600	18600	18600	3
234	20240909	144300	152600470	18600	18600	18600	18600	2
235	20240909	144200	152563270	18590	18600	18600	18590	10
236	20240909	144100	152377360	18600	18600	18600	18600	1
237	20240909	144000	152358760	18600	18600	18600	18600	3
238	20240909	143900	152302960	18600	18600	18600	18600	3
239	20240909	143800	152247160	18600	18600	18600	18600	2
240	20240909	143700	152209960	18600	18600	18600	18600	2
241	20240909	143600	152172760	18600	18600	18600	18590	17
242	20240909	143500	151856670	18600	18600	18600	18600	1
243	20240909	143400	151838070	18600	18600	18600	18600	5
244	20240909	143300	151745070	18600	18600	18600	18600	1
245	20240909	143200	151726470	18600	18600	18600	18600	1
246	20240909	143100	151707870	18600	18600	18600	18600	4
247	20240909	143000	151633470	18600	18600	18600	18600	1
248	20240909	142900	151614870	18600	18600	18600	18600	3
249	20240909	142800	151559070	18600	18600	18600	18600	2
250	20240909	142700	151521870	18570	18600	18600	18570	3
251	20240909	142600	151466130	18580	18600	18600	18580	4
252	20240909	142500	151391790	18600	18600	18600	18580	3
253	20240909	142400	151336010	18560	18560	18560	18560	43
254	20240909	142300	150537930	18560	18560	18560	18560	1
255	20240909	142200	150519370	18560	18540	18560	18540	65
256	20240909	142100	149314070	18540	18540	18540	18540	1
257	20240909	142000	149295530	18540	18540	18540	18540	1
258	20240909	141900	149276990	18540	18540	18540	18540	4
259	20240909	141800	149202830	18540	18540	18540	18540	11
260	20240909	141700	148998890	18540	18540	18540	18540	2
261	20240909	141600	148961810	18540	18550	18550	18540	4
262	20240909	141500	148887620	18560	18560	18560	18560	1
263	20240909	141400	148869060	18550	18540	18560	18540	111
264	20240909	141300	146810920	18550	18590	18590	18550	34
265	20240909	141200	146179760	18580	18510	18580	18510	443
266	20240909	141100	137968200	18510	18510	18510	18510	507
267	20240909	141000	128583630	18510	18580	18580	18510	733
268	20240909	140900	114994700	18580	18580	18580	18580	4
269	20240909	140800	114920380	18580	18580	18580	18580	1
270	20240909	140700	114901800	18570	18580	18580	18570	4
271	20240909	140600	114827490	18580	18580	18580	18580	1
272	20240909	140500	114808910	18580	18580	18580	18580	1
273	20240909	140400	114790330	18580	18570	18580	18570	4
274	20240909	140300	114716040	18570	18570	18570	18570	2
275	20240909	140200	114678900	18570	18570	18570	18570	13
276	20240909	140100	114437490	18570	18570	18570	18570	2
277	20240909	140000	114400350	18570	18570	18570	18570	1
278	20240909	135900	114381780	18570	18570	18570	18570	3
279	20240909	135800	114326070	18560	18560	18560	18560	3
280	20240909	135700	114270390	18550	18550	18550	18550	1
281	20240909	135600	114251840	18550	18550	18550	18550	2
282	20240909	135500	114214740	18550	18550	18550	18550	2
283	20240909	135400	114177640	18560	18560	18560	18560	3
284	20240909	135300	114121960	18560	18560	18560	18560	1
285	20240909	135200	114103400	18520	18560	18560	18510	24
286	20240909	135100	113658340	18560	18560	18560	18560	1
287	20240909	135000	113639780	18560	18560	18560	18560	1
288	20240909	134900	113621220	18500	18560	18560	18500	12
289	20240909	134800	113398750	18480	18480	18480	18480	82
290	20240909	134700	111883390	18480	18480	18480	18450	18
291	20240909	134600	111551140	18480	18480	18480	18450	7
292	20240909	134500	111421810	18460	18480	18480	18460	2
293	20240909	134400	111384870	18480	18480	18480	18480	5
294	20240909	134300	111292470	18480	18470	18480	18470	4
295	20240909	134200	111218570	18470	18480	18480	18470	5
296	20240909	134100	111126200	18480	18480	18480	18480	32
297	20240909	134000	110534840	18480	18480	18480	18480	2
298	20240909	133900	110497880	18480	18480	18480	18480	3
299	20240909	133800	110442440	18480	18480	18480	18480	1
300	20240909	133700	110423960	18480	18480	18480	18480	3
301	20240909	133600	110368520	18450	18480	18480	18450	11
302	20240909	133500	110165540	18460	18460	18460	18440	3
303	20240909	133400	110110180	18460	18460	18460	18460	4
304	20240909	133300	110036340	18460	18460	18460	18460	1
305	20240909	133200	110017880	18460	18460	18460	18460	1
306	20240909	133100	109999420	18460	18460	18460	18460	2
307	20240909	133000	109962500	18460	18460	18460	18460	1
308	20240909	132900	109944040	18460	18460	18460	18460	3
309	20240909	132800	109888660	18460	18460	18460	18460	4
310	20240909	132700	109814820	18460	18460	18460	18460	1
311	20240909	132600	109796360	18460	18460	18460	18460	1
312	20240909	132500	109777900	18450	18450	18450	18450	2
313	20240909	132400	109741000	18450	18450	18450	18450	4
314	20240909	132300	109667200	18450	18430	18450	18430	21
315	20240909	132200	109279770	18450	18450	18450	18410	137
316	20240909	132100	106752800	18450	18450	18450	18430	4
317	20240909	132000	106679030	18450	18450	18450	18450	1
318	20240909	131900	106660580	18450	18450	18450	18450	6
319	20240909	131800	106549880	18450	18420	18450	18410	116
320	20240909	131700	104413750	18450	18450	18450	18450	1
321	20240909	131600	104395300	18450	18450	18450	18450	2
322	20240909	131500	104358400	18450	18450	18450	18450	19
323	20240909	131400	104007850	18430	18410	18450	18410	48
324	20240909	131300	103122820	18440	18410	18440	18410	4
325	20240909	131200	103049150	18410	18400	18410	18400	22
326	20240909	131100	102644270	18440	18440	18440	18440	1
327	20240909	131000	102625830	18440	18440	18440	18410	4
328	20240909	130900	102552130	18450	18450	18450	18450	3
329	20240909	130800	102496780	18450	18420	18450	18420	9
330	20240909	130700	102330790	18450	18430	18450	18430	5
331	20240909	130600	102238580	18450	18450	18450	18450	1
332	20240909	130500	102220130	18450	18450	18450	18450	1
333	20240909	130400	102201680	18450	18440	18450	18440	8
334	20240909	130300	102054110	18450	18450	18450	18450	1
335	20240909	130200	102035660	18450	18450	18450	18450	43
336	20240909	130100	101242310	18450	18450	18450	18450	2
337	20240909	130000	101205410	18450	18460	18460	18450	9
338	20240909	125900	101039320	18470	18470	18470	18470	5
339	20240909	125800	100946970	18470	18470	18470	18470	2
340	20240909	125700	100910030	18470	18470	18470	18470	1
341	20240909	125600	100891560	18470	18470	18470	18470	1
342	20240909	125500	100873090	18470	18470	18480	18430	13
343	20240909	125400	100633050	18400	18390	18470	18390	63
344	20240909	125300	99473900	18390	18390	18390	18390	2
345	20240909	125200	99437120	18390	18390	18390	18390	2
346	20240909	125100	99400340	18390	18370	18390	18320	346
347	20240909	125000	93050570	18380	18470	18470	18330	764
348	20240909	124900	78993490	18470	18470	18470	18470	5
349	20240909	124800	78901140	18470	18470	18470	18470	1
350	20240909	124700	78882670	18470	18470	18470	18470	1
351	20240909	124600	78864200	18470	18470	18470	18470	3
352	20240909	124500	78808790	18470	18470	18470	18470	13
353	20240909	124400	78568680	18420	18420	18470	18420	8
354	20240909	124300	78421270	18410	18390	18470	18390	480
355	20240909	124200	69586660	18390	18390	18390	18390	1
356	20240909	124100	69568270	18390	18370	18390	18370	102
357	20240909	124000	67694050	18370	18370	18370	18370	3
358	20240909	123900	67638940	18370	18370	18370	18370	4
359	20240909	123800	67565460	18370	18370	18370	18370	1
360	20240909	123700	67547090	18370	18370	18370	18370	2
361	20240909	123600	67510350	18370	18370	18370	18370	1
362	20240909	123500	67491980	18370	18350	18370	18350	23
363	20240909	123400	67069850	18350	18350	18350	18350	4
364	20240909	123300	66996450	18350	18350	18350	18350	1
365	20240909	123200	66978100	18350	18350	18350	18350	2
366	20240909	123100	66941400	18350	18350	18350	18350	3
367	20240909	123000	66886350	18350	18350	18350	18340	21
368	20240909	122900	66501100	18350	18330	18350	18330	24
369	20240909	122800	66060960	18350	18350	18350	18350	2
370	20240909	122700	66024260	18350	18350	18350	18350	1
371	20240909	122600	66005910	18350	18350	18350	18350	5
372	20240909	122500	65914160	18350	18350	18350	18350	1
373	20240909	122400	65895810	18350	18350	18350	18350	5
374	20240909	122300	65804060	18350	18350	18350	18350	1
375	20240909	122200	65785710	18350	18350	18350	18350	1
376	20240909	122100	65767360	18350	18350	18350	18350	2
377	20240909	122000	65730660	18350	18340	18350	18340	11
378	20240909	121900	65528910	18350	18350	18350	18350	4
379	20240909	121800	65455510	18350	18350	18350	18350	2
380	20240909	121700	65418810	18350	18350	18350	18350	1
381	20240909	121600	65400460	18350	18350	18350	18350	1
382	20240909	121500	65382110	18350	18350	18350	18350	3
383	20240909	121400	65327060	18350	18350	18350	18350	3
384	20240909	121300	65272010	18350	18350	18350	18350	1
385	20240909	121200	65253660	18350	18350	18350	18350	3
386	20240909	121100	65198610	18350	18350	18350	18350	1
387	20240909	121000	65180260	18350	18350	18350	18350	3
388	20240909	120900	65125210	18360	18360	18360	18360	4
389	20240909	120800	65051770	18360	18360	18360	18360	1
390	20240909	120700	65033410	18360	18360	18360	18360	1
391	20240909	120600	65015050	18360	18360	18360	18360	3
392	20240909	120500	64959970	18360	18360	18360	18360	2
393	20240909	120400	64923250	18360	18360	18360	18360	4
394	20240909	120300	64849810	18360	18350	18360	18350	4
395	20240909	120200	64776390	18360	18360	18360	18360	1
396	20240909	120100	64758030	18360	18360	18360	18360	10
397	20240909	120000	64574430	18360	18360	18360	18360	4
398	20240909	115900	64500990	18360	18360	18360	18360	3
399	20240909	115800	64445910	18360	18360	18360	18360	2
400	20240909	115700	64409190	18360	18330	18360	18330	13
401	20240909	115600	64170840	18360	18340	18360	18340	2
402	20240909	115500	64134140	18360	18330	18360	18330	5
403	20240909	115400	64042370	18360	18360	18360	18360	4
404	20240909	115300	63968930	18360	18360	18360	18360	1
405	20240909	115200	63950570	18360	18360	18360	18360	1
406	20240909	115100	63932210	18360	18360	18360	18360	4
407	20240909	115000	63858770	18360	18360	18360	18360	1
408	20240909	114900	63840410	18360	18360	18360	18360	3
409	20240909	114800	63785330	18360	18360	18360	18360	2
410	20240909	114700	63748610	18340	18360	18360	18340	11
411	20240909	114600	63546850	18360	18350	18360	18350	2
412	20240909	114500	63510140	18360	18360	18360	18360	3
413	20240909	114400	63455060	18370	18370	18370	18370	4
414	20240909	114300	63381580	18370	18370	18370	18370	1
415	20240909	114200	63363210	18370	18370	18370	18370	3
416	20240909	114100	63308100	18370	18370	18370	18370	1
417	20240909	114000	63289730	18370	18370	18370	18370	1
418	20240909	113900	63271360	18370	18370	18370	18370	5
419	20240909	113800	63179510	18370	18370	18370	18370	1
420	20240909	113700	63161140	18370	18370	18370	18370	2
421	20240909	113600	63124400	18370	18370	18370	18370	10
422	20240909	113500	62940700	18370	18370	18370	18370	1
423	20240909	113400	62922330	18350	18350	18350	18350	6
424	20240909	113300	62812230	18350	18350	18350	18350	2
425	20240909	113200	62775530	18350	18350	18350	18350	1
426	20240909	113100	62757180	18350	18350	18350	18350	1
427	20240909	113000	62738830	18350	18350	18350	18350	3
428	20240909	112900	62683780	18350	18350	18350	18350	3
429	20240909	112800	62628730	18350	18350	18350	18350	1
430	20240909	112700	62610380	18350	18350	18350	18350	3
431	20240909	112600	62555330	18350	18350	18350	18350	1
432	20240909	112500	62536980	18350	18350	18350	18350	1
433	20240909	112400	62518630	18350	18350	18350	18350	4
434	20240909	112300	62445230	18350	18350	18350	18350	2
435	20240909	112200	62408530	18350	18350	18350	18350	21
436	20240909	112100	62023180	18350	18350	18350	18350	19
437	20240909	112000	61674530	18350	18350	18350	18350	1
438	20240909	111900	61656180	18350	18350	18350	18350	3
439	20240909	111800	61601130	18350	18350	18350	18350	7
440	20240909	111700	61472680	18350	18340	18350	18340	13
441	20240909	111600	61234240	18350	18350	18350	18350	2
442	20240909	111500	61197540	18350	18350	18350	18350	2
443	20240909	111400	61160840	18350	18350	18350	18350	5
444	20240909	111300	61069090	18350	18350	18350	18350	1
445	20240909	111200	61050740	18350	18350	18350	18350	3
446	20240909	111100	60995690	18350	18350	18350	18350	1
447	20240909	111000	60977340	18350	18350	18350	18350	3
448	20240909	110900	60922290	18360	18360	18360	18360	5
449	20240909	110800	60830490	18350	18360	18360	18350	3
450	20240909	110700	60775430	18350	18360	18360	18350	12
451	20240909	110600	60555220	18360	18360	18360	18360	2
452	20240909	110500	60518500	18360	18360	18360	18360	1
453	20240909	110400	60500140	18360	18360	18360	18360	3
454	20240909	110300	60445060	18360	18360	18360	18360	3
455	20240909	110200	60389980	18360	18360	18360	18360	2
456	20240909	110100	60353260	18360	18360	18360	18360	2
457	20240909	110000	60316540	18360	18360	18360	18360	2
458	20240909	105900	60279820	18360	18360	18360	18360	3
459	20240909	105800	60224740	18360	18360	18360	18360	1
460	20240909	105700	60206380	18360	18360	18360	18360	3
461	20240909	105600	60151300	18360	18360	18360	18360	1
462	20240909	105500	60132940	18360	18360	18360	18350	17
463	20240909	105400	59820840	18360	18360	18360	18360	4
464	20240909	105300	59747400	18360	18360	18360	18360	1
465	20240909	105200	59729040	18360	18360	18360	18360	1
466	20240909	105100	59710680	18360	18340	18360	18340	8
467	20240909	105000	59563920	18360	18360	18360	18360	1
468	20240909	104900	59545560	18360	18360	18360	18360	4
469	20240909	104800	59472120	18360	18360	18360	18360	4
470	20240909	104700	59398680	18360	18360	18360	18360	1
471	20240909	104600	59380320	18360	18360	18360	18360	1
472	20240909	104500	59361960	18360	18360	18360	18360	58
473	20240909	104400	58297080	18360	18360	18360	18350	9
474	20240909	104300	58131860	18360	18360	18360	18360	1
475	20240909	104200	58113500	18360	18360	18360	18360	2
476	20240909	104100	58076780	18360	18360	18360	18360	2
477	20240909	104000	58040060	18360	18360	18360	18360	1
478	20240909	103900	58021700	18360	18360	18360	18360	5
479	20240909	103800	57929900	18360	18360	18360	18360	1
480	20240909	103700	57911540	18360	18360	18360	18360	1
481	20240909	103600	57893180	18360	18360	18360	18360	2
482	20240909	103500	57856460	18360	18360	18360	18360	1
483	20240909	103400	57838100	18360	18360	18360	18360	5
484	20240909	103300	57746300	18360	18360	18360	18360	3
485	20240909	103200	57691220	18360	18360	18360	18360	1
486	20240909	103100	57672860	18360	18360	18360	18360	1
487	20240909	103000	57654500	18360	18360	18360	18360	2
488	20240909	102900	57617780	18360	18360	18360	18360	3
489	20240909	102800	57562700	18360	18360	18360	18360	3
490	20240909	102700	57507620	18360	18360	18360	18360	7
491	20240909	102600	57379100	18360	18360	18360	18360	1
492	20240909	102500	57360740	18340	18340	18340	18340	4
493	20240909	102400	57287380	18340	18290	18340	18290	234
494	20240909	102300	53007070	18290	18290	18290	18290	11
495	20240909	102200	52805880	18280	18290	18290	18280	12
496	20240909	102100	52586510	18290	18290	18290	18290	2
497	20240909	102000	52549930	18290	18290	18290	18290	3
498	20240909	101900	52495060	18290	18340	18340	18280	34
499	20240909	101800	51873200	18360	18360	18360	18360	2
500	20240909	101700	51836480	18360	18360	18360	18360	1
501	20240909	101600	51818120	18360	18360	18360	18360	1
502	20240909	101500	51799760	18360	18360	18360	18360	3
503	20240909	101400	51744680	18360	18360	18360	18360	5
504	20240909	101300	51652880	18360	18350	18360	18270	69
505	20240909	101200	50389320	18360	18360	18360	18360	2
506	20240909	101100	50352600	18360	18360	18360	18360	1
507	20240909	101000	50334240	18360	18360	18360	18360	1
508	20240909	100900	50315880	18370	18370	18370	18370	5
509	20240909	100800	50224030	18360	18350	18360	18350	7
510	20240909	100700	50095570	18350	18350	18350	18350	1
511	20240909	100600	50077220	18350	18340	18350	18340	8
512	20240909	100500	49930480	18340	18340	18340	18340	3
513	20240909	100400	49875460	18340	18340	18340	18340	1
514	20240909	100300	49857120	18340	18340	18340	18340	5
515	20240909	100200	49765420	18340	18340	18340	18340	1
516	20240909	100100	49747080	18340	18340	18340	18340	1
517	20240909	100000	49728740	18330	18340	18340	18330	26
518	20240909	095900	49252020	18340	18340	18340	18340	0
519	20240909	095800	49252020	18340	18340	18340	18340	10
520	20240909	095700	49068620	18340	18340	18340	18340	2
521	20240909	095600	49031940	18330	18330	18340	18330	179
522	20240909	095500	45750750	18320	18310	18320	18310	336
523	20240909	095400	39595280	18320	18320	18320	18320	1
524	20240909	095300	39576960	18330	18330	18330	18330	0
525	20240909	095200	39576960	18330	18330	18330	18330	0
526	20240909	095100	39576960	18330	18330	18330	18330	1
527	20240909	095000	39558630	18330	18330	18330	18330	0
528	20240909	094900	39558630	18330	18330	18330	18330	0
529	20240909	094800	39558630	18330	18330	18330	18330	0
530	20240909	094700	39558630	18330	18330	18330	18330	1
531	20240909	094600	39540300	18340	18330	18340	18330	2
532	20240909	094500	39503630	18360	18360	18360	18360	0
533	20240909	094400	39503630	18360	18360	18360	18280	131
534	20240909	094300	37106940	18410	18410	18410	18410	0
535	20240909	094200	37106940	18410	18410	18410	18410	0
536	20240909	094100	37106940	18410	18410	18410	18410	0
537	20240909	094000	37106940	18410	18410	18410	18410	0
538	20240909	093900	37106940	18410	18410	18410	18410	0
539	20240909	093800	37106940	18410	18410	18410	18410	1
540	20240909	093700	37088530	18420	18420	18420	18420	6
541	20240909	093600	36978010	18410	18310	18410	18270	66
542	20240909	093500	35768920	18460	18460	18460	18460	0
543	20240909	093400	35768920	18460	18460	18460	18460	0
544	20240909	093300	35768920	18460	18460	18460	18460	0
545	20240909	093200	35768920	18460	18460	18460	18460	0
546	20240909	093100	35768920	18460	18460	18460	18460	0
547	20240909	093000	35768920	18460	18460	18460	18460	0
548	20240909	092900	35768920	18460	18460	18460	18460	0
549	20240909	092800	35768920	18460	18460	18460	18460	4
550	20240909	092700	35695080	18460	18410	18460	18120	1552
551	20240909	092600	7320890	18410	18410	18410	18410	1
552	20240909	092500	7302480	18420	18420	18420	18420	0
553	20240909	092400	7302480	18420	18410	18420	18410	10
554	20240909	092300	7118370	18410	18410	18410	18410	0
555	20240909	092200	7118370	18410	18410	18410	18410	0
556	20240909	092100	7118370	18410	18320	18410	18320	336
557	20240909	092000	959790	18310	18310	18310	18310	1
558	20240909	091900	941480	18430	18430	18430	18430	0
559	20240909	091800	941480	18430	18430	18430	18430	0
560	20240909	091700	941480	18430	18430	18430	18430	0
561	20240909	091600	941480	18430	18430	18430	18430	1
562	20240909	091500	923050	18430	18430	18430	18430	3
563	20240909	091400	867760	18440	18440	18440	18440	0
564	20240909	091300	867760	18440	18440	18440	18440	0
565	20240909	091200	867760	18440	18440	18440	18440	0
566	20240909	091100	867760	18440	18440	18440	18440	0
567	20240909	091000	867760	18440	18440	18440	18440	0
568	20240909	090900	867760	18440	18440	18440	18440	0
569	20240909	090800	867760	18440	18440	18440	18440	12
570	20240909	090700	646480	18480	18480	18480	18480	0
571	20240909	090600	646480	18480	18480	18480	18480	0
572	20240909	090500	646480	18480	18480	18480	18480	0
573	20240909	090400	646480	18480	18480	18480	18480	0
574	20240909	090300	646480	18480	18480	18480	18480	0
575	20240909	090200	646480	18480	18440	18480	18440	22
576	20240909	090100	240720	18480	18480	18480	18480	6
577	20240909	090000	129840	18480	18560	18560	18480	7