KissMeData/267290/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	205100	72148000	18850	18850	18850	18850	23
3	20240913	205000	72148000	18850	18850	18850	18850	0
4	20240913	204900	72148000	18850	18850	18850	18850	0
5	20240913	204800	72148000	18850	18850	18850	18850	0
6	20240913	204700	72148000	18850	18850	18850	18850	0
7	20240913	204600	72148000	18850	18850	18850	18850	0
8	20240913	204500	72148000	18850	18850	18850	18850	0
9	20240913	204400	72148000	18850	18850	18850	18850	0
10	20240913	204300	72148000	18850	18850	18850	18850	0
11	20240913	204200	72148000	18850	18850	18850	18850	0
12	20240913	204100	72148000	18850	18850	18850	18850	0
13	20240913	204000	72148000	18850	18850	18850	18850	0
14	20240913	203900	72148000	18850	18850	18850	18850	0
15	20240913	203800	72148000	18850	18850	18850	18850	0
16	20240913	203700	72148000	18850	18850	18850	18850	0
17	20240913	203600	72148000	18850	18850	18850	18850	0
18	20240913	203500	72148000	18850	18850	18850	18850	0
19	20240913	203400	72148000	18850	18850	18850	18850	0
20	20240913	203300	72148000	18850	18850	18850	18850	0
21	20240913	203200	72148000	18850	18850	18850	18850	0
22	20240913	203100	72148000	18850	18850	18850	18850	0
23	20240913	203000	72148000	18850	18850	18850	18850	0
24	20240913	202900	72148000	18850	18850	18850	18850	0
25	20240913	202800	72148000	18850	18850	18850	18850	0
26	20240913	202700	72148000	18850	18850	18850	18850	0
27	20240913	202600	72148000	18850	18850	18850	18850	0
28	20240913	202500	72148000	18850	18850	18850	18850	0
29	20240913	202400	72148000	18850	18850	18850	18850	0
30	20240913	202300	72148000	18850	18850	18850	18850	0
31	20240913	202200	72148000	18850	18850	18850	18850	0
32	20240913	202100	72148000	18850	18850	18850	18850	23
33	20240913	202000	72148000	18850	18850	18850	18850	0
34	20240913	201900	72148000	18850	18850	18850	18850	0
35	20240913	201800	72148000	18850	18850	18850	18850	0
36	20240913	201700	72148000	18850	18850	18850	18850	0
37	20240913	201600	72148000	18850	18850	18850	18850	0
38	20240913	201500	72148000	18850	18850	18850	18850	0
39	20240913	201400	72148000	18850	18850	18850	18850	0
40	20240913	201300	72148000	18850	18850	18850	18850	0
41	20240913	201200	72148000	18850	18850	18850	18850	0
42	20240913	201100	72148000	18850	18850	18850	18850	0
43	20240913	201000	72148000	18850	18850	18850	18850	0
44	20240913	200900	72148000	18850	18850	18850	18850	0
45	20240913	200800	72148000	18850	18850	18850	18850	0
46	20240913	200700	72148000	18850	18850	18850	18850	0
47	20240913	200600	72148000	18850	18850	18850	18850	0
48	20240913	200500	72148000	18850	18850	18850	18850	0
49	20240913	200400	72148000	18850	18850	18850	18850	0
50	20240913	200300	72148000	18850	18850	18850	18850	0
51	20240913	200200	72148000	18850	18850	18850	18850	0
52	20240913	200100	72148000	18850	18850	18850	18850	0
53	20240913	200000	72148000	18850	18850	18850	18850	0
54	20240913	195900	72148000	18850	18850	18850	18850	0
55	20240913	195800	72148000	18850	18850	18850	18850	0
56	20240913	195700	72148000	18850	18850	18850	18850	0
57	20240913	195600	72148000	18850	18850	18850	18850	0
58	20240913	195500	72148000	18850	18850	18850	18850	0
59	20240913	195400	72148000	18850	18850	18850	18850	0
60	20240913	195300	72148000	18850	18850	18850	18850	0
61	20240913	195200	72148000	18850	18850	18850	18850	0
62	20240913	195100	72148000	18850	18850	18850	18850	23
63	20240913	195000	72148000	18850	18850	18850	18850	0
64	20240913	194900	72148000	18850	18850	18850	18850	0
65	20240913	194800	72148000	18850	18850	18850	18850	0
66	20240913	194700	72148000	18850	18850	18850	18850	0
67	20240913	194600	72148000	18850	18850	18850	18850	0
68	20240913	194500	72148000	18850	18850	18850	18850	0
69	20240913	194400	72148000	18850	18850	18850	18850	0
70	20240913	194300	72148000	18850	18850	18850	18850	0
71	20240913	194200	72148000	18850	18850	18850	18850	0
72	20240913	194100	72148000	18850	18850	18850	18850	0
73	20240913	194000	72148000	18850	18850	18850	18850	0
74	20240913	193900	72148000	18850	18850	18850	18850	0
75	20240913	193800	72148000	18850	18850	18850	18850	0
76	20240913	193700	72148000	18850	18850	18850	18850	0
77	20240913	193600	72148000	18850	18850	18850	18850	0
78	20240913	193500	72148000	18850	18850	18850	18850	0
79	20240913	193400	72148000	18850	18850	18850	18850	0
80	20240913	193300	72148000	18850	18850	18850	18850	0
81	20240913	193200	72148000	18850	18850	18850	18850	0
82	20240913	193100	72148000	18850	18850	18850	18850	0
83	20240913	193000	72148000	18850	18850	18850	18850	0
84	20240913	192900	72148000	18850	18850	18850	18850	0
85	20240913	192800	72148000	18850	18850	18850	18850	0
86	20240913	192700	72148000	18850	18850	18850	18850	0
87	20240913	192600	72148000	18850	18850	18850	18850	0
88	20240913	192500	72148000	18850	18850	18850	18850	0
89	20240913	192400	72148000	18850	18850	18850	18850	0
90	20240913	192300	72148000	18850	18850	18850	18850	0
91	20240913	192200	72148000	18850	18850	18850	18850	0
92	20240913	192100	72148000	18850	18850	18850	18850	23
93	20240913	192000	72148000	18850	18850	18850	18850	0
94	20240913	191900	72148000	18850	18850	18850	18850	0
95	20240913	191800	72148000	18850	18850	18850	18850	0
96	20240913	191700	72148000	18850	18850	18850	18850	0
97	20240913	191600	72148000	18850	18850	18850	18850	0
98	20240913	191500	72148000	18850	18850	18850	18850	0
99	20240913	191400	72148000	18850	18850	18850	18850	0
100	20240913	191300	72148000	18850	18850	18850	18850	0
101	20240913	191200	72148000	18850	18850	18850	18850	0
102	20240913	191100	72148000	18850	18850	18850	18850	0
103	20240913	191000	72148000	18850	18850	18850	18850	0
104	20240913	190900	72148000	18850	18850	18850	18850	0
105	20240913	190800	72148000	18850	18850	18850	18850	0
106	20240913	190700	72148000	18850	18850	18850	18850	0
107	20240913	190600	72148000	18850	18850	18850	18850	0
108	20240913	190500	72148000	18850	18850	18850	18850	0
109	20240913	190400	72148000	18850	18850	18850	18850	0
110	20240913	190300	72148000	18850	18850	18850	18850	0
111	20240913	190200	72148000	18850	18850	18850	18850	0
112	20240913	190100	72148000	18850	18850	18850	18850	0
113	20240913	190000	72148000	18850	18850	18850	18850	0
114	20240913	185900	72148000	18850	18850	18850	18850	0
115	20240913	185800	72148000	18850	18850	18850	18850	0
116	20240913	185700	72148000	18850	18850	18850	18850	0
117	20240913	185600	72148000	18850	18850	18850	18850	0
118	20240913	185500	72148000	18850	18850	18850	18850	0
119	20240913	185400	72148000	18850	18850	18850	18850	0
120	20240913	185300	72148000	18850	18850	18850	18850	0
121	20240913	185200	72148000	18850	18850	18850	18850	0
122	20240913	185100	72148000	18850	18850	18850	18850	23
123	20240913	185000	72148000	18850	18850	18850	18850	0
124	20240913	184900	72148000	18850	18850	18850	18850	0
125	20240913	184800	72148000	18850	18850	18850	18850	0
126	20240913	184700	72148000	18850	18850	18850	18850	0
127	20240913	184600	72148000	18850	18850	18850	18850	0
128	20240913	184500	72148000	18850	18850	18850	18850	0
129	20240913	184400	72148000	18850	18850	18850	18850	0
130	20240913	184300	72148000	18850	18850	18850	18850	0
131	20240913	184200	72148000	18850	18850	18850	18850	0
132	20240913	184100	72148000	18850	18850	18850	18850	0
133	20240913	184000	72148000	18850	18850	18850	18850	0
134	20240913	183900	72148000	18850	18850	18850	18850	0
135	20240913	183800	72148000	18850	18850	18850	18850	0
136	20240913	183700	72148000	18850	18850	18850	18850	0
137	20240913	183600	72148000	18850	18850	18850	18850	0
138	20240913	183500	72148000	18850	18850	18850	18850	0
139	20240913	183400	72148000	18850	18850	18850	18850	0
140	20240913	183300	72148000	18850	18850	18850	18850	0
141	20240913	183200	72148000	18850	18850	18850	18850	0
142	20240913	183100	72148000	18850	18850	18850	18850	0
143	20240913	183000	72148000	18850	18850	18850	18850	0
144	20240913	182900	72148000	18850	18850	18850	18850	0
145	20240913	182800	72148000	18850	18850	18850	18850	0
146	20240913	182700	72148000	18850	18850	18850	18850	0
147	20240913	182600	72148000	18850	18850	18850	18850	0
148	20240913	182500	72148000	18850	18850	18850	18850	0
149	20240913	182400	72148000	18850	18850	18850	18850	0
150	20240913	182300	72148000	18850	18850	18850	18850	0
151	20240913	182200	72148000	18850	18850	18850	18850	0
152	20240913	182100	72148000	18850	18850	18850	18850	23
153	20240913	182000	72148000	18850	18850	18850	18850	0
154	20240913	181900	72148000	18850	18850	18850	18850	0
155	20240913	181800	72148000	18850	18850	18850	18850	0
156	20240913	181700	72148000	18850	18850	18850	18850	0
157	20240913	181600	72148000	18850	18850	18850	18850	0
158	20240913	181500	72148000	18850	18850	18850	18850	0
159	20240913	181400	72148000	18850	18850	18850	18850	0
160	20240913	181300	72148000	18850	18850	18850	18850	0
161	20240913	181200	72148000	18850	18850	18850	18850	0
162	20240913	181100	72148000	18850	18850	18850	18850	0
163	20240913	181000	72148000	18850	18850	18850	18850	0
164	20240913	180900	72148000	18850	18850	18850	18850	0
165	20240913	180800	72148000	18850	18850	18850	18850	0
166	20240913	180700	72148000	18850	18850	18850	18850	0
167	20240913	180600	72148000	18850	18850	18850	18850	0
168	20240913	180500	72148000	18850	18850	18850	18850	0
169	20240913	180400	72148000	18850	18850	18850	18850	0
170	20240913	180300	72148000	18850	18850	18850	18850	0
171	20240913	180200	72148000	18850	18850	18850	18850	0
172	20240913	180100	72148000	18850	18850	18850	18850	0
173	20240913	180000	72148000	18850	18850	18850	18850	0
174	20240913	175900	72148000	18850	18850	18850	18850	0
175	20240913	175800	72148000	18850	18850	18850	18850	0
176	20240913	175700	72148000	18850	18850	18850	18850	0
177	20240913	175600	72148000	18850	18850	18850	18850	0
178	20240913	175500	72148000	18850	18850	18850	18850	0
179	20240913	175400	72148000	18850	18850	18850	18850	0
180	20240913	175300	72148000	18850	18850	18850	18850	0
181	20240913	175200	72148000	18850	18850	18850	18850	0
182	20240913	175100	72148000	18850	18850	18850	18850	23
183	20240913	175000	72148000	18850	18850	18850	18850	0
184	20240913	174900	72148000	18850	18850	18850	18850	0
185	20240913	174800	72148000	18850	18850	18850	18850	0
186	20240913	174700	72148000	18850	18850	18850	18850	0
187	20240913	174600	72148000	18850	18850	18850	18850	0
188	20240913	174500	72148000	18850	18850	18850	18850	0
189	20240913	174400	72148000	18850	18850	18850	18850	0
190	20240913	174300	72148000	18850	18850	18850	18850	0
191	20240913	174200	72148000	18850	18850	18850	18850	0
192	20240913	174100	72148000	18850	18850	18850	18850	0
193	20240913	174000	72148000	18850	18850	18850	18850	0
194	20240913	173900	72148000	18850	18850	18850	18850	0
195	20240913	173800	72148000	18850	18850	18850	18850	0
196	20240913	173700	72148000	18850	18850	18850	18850	0
197	20240913	173600	72148000	18850	18850	18850	18850	0
198	20240913	173500	72148000	18850	18850	18850	18850	0
199	20240913	173400	72148000	18850	18850	18850	18850	0
200	20240913	173300	72148000	18850	18850	18850	18850	0
201	20240913	173200	72148000	18850	18850	18850	18850	0
202	20240913	173100	72148000	18850	18850	18850	18850	0
203	20240913	173000	72148000	18850	18850	18850	18850	0
204	20240913	172900	72148000	18850	18850	18850	18850	0
205	20240913	172800	72148000	18850	18850	18850	18850	0
206	20240913	172700	72148000	18850	18850	18850	18850	0
207	20240913	172600	72148000	18850	18850	18850	18850	0
208	20240913	172500	72148000	18850	18850	18850	18850	0
209	20240913	172400	72148000	18850	18850	18850	18850	0
210	20240913	172300	72148000	18850	18850	18850	18850	0
211	20240913	172200	72148000	18850	18850	18850	18850	0
212	20240913	172100	72148000	18850	18850	18850	18850	23
213	20240913	172000	72148000	18850	18850	18850	18850	0
214	20240913	171900	72148000	18850	18850	18850	18850	0
215	20240913	171800	72148000	18850	18850	18850	18850	0
216	20240913	171700	72148000	18850	18850	18850	18850	0
217	20240913	171600	72148000	18850	18850	18850	18850	0
218	20240913	171500	72148000	18850	18850	18850	18850	0
219	20240913	171400	72148000	18850	18850	18850	18850	0
220	20240913	171300	72148000	18850	18850	18850	18850	0
221	20240913	171200	72148000	18850	18850	18850	18850	0
222	20240913	171100	72148000	18850	18850	18850	18850	0
223	20240913	171000	72148000	18850	18850	18850	18850	0
224	20240913	170900	72148000	18850	18850	18850	18850	0
225	20240913	170800	72148000	18850	18850	18850	18850	0
226	20240913	170700	72148000	18850	18850	18850	18850	0
227	20240913	170600	72148000	18850	18850	18850	18850	0
228	20240913	170500	72148000	18850	18850	18850	18850	0
229	20240913	170400	72148000	18850	18850	18850	18850	0
230	20240913	170300	72148000	18850	18850	18850	18850	0
231	20240913	170200	72148000	18850	18850	18850	18850	0
232	20240913	170100	72148000	18850	18850	18850	18850	0
233	20240913	170000	72148000	18850	18850	18850	18850	0
234	20240913	165900	72148000	18850	18850	18850	18850	0
235	20240913	165800	72148000	18850	18850	18850	18850	0
236	20240913	165700	72148000	18850	18850	18850	18850	0
237	20240913	165600	72148000	18850	18850	18850	18850	0
238	20240913	165500	72148000	18850	18850	18850	18850	0
239	20240913	165400	72148000	18850	18850	18850	18850	0
240	20240913	165300	72148000	18850	18850	18850	18850	0
241	20240913	165200	72148000	18850	18850	18850	18850	0
242	20240913	165100	72148000	18850	18850	18850	18850	23
243	20240913	165000	72148000	18850	18850	18850	18850	0
244	20240913	164900	72148000	18850	18850	18850	18850	0
245	20240913	164800	72148000	18850	18850	18850	18850	0
246	20240913	164700	72148000	18850	18850	18850	18850	0
247	20240913	164600	72148000	18850	18850	18850	18850	0
248	20240913	164500	72148000	18850	18850	18850	18850	0
249	20240913	164400	72148000	18850	18850	18850	18850	0
250	20240913	164300	72148000	18850	18850	18850	18850	0
251	20240913	164200	72148000	18850	18850	18850	18850	0
252	20240913	164100	72148000	18850	18850	18850	18850	0
253	20240913	164000	72148000	18850	18850	18850	18850	0
254	20240913	163900	72148000	18850	18850	18850	18850	0
255	20240913	163800	72148000	18850	18850	18850	18850	0
256	20240913	163700	72148000	18850	18850	18850	18850	0
257	20240913	163600	72148000	18850	18850	18850	18850	0
258	20240913	163500	72148000	18850	18850	18850	18850	0
259	20240913	163400	72148000	18850	18850	18850	18850	0
260	20240913	163300	72148000	18850	18850	18850	18850	0
261	20240913	163200	72148000	18850	18850	18850	18850	0
262	20240913	163100	72148000	18850	18850	18850	18850	0
263	20240913	163000	72148000	18850	18850	18850	18850	0
264	20240913	162900	72148000	18850	18850	18850	18850	0
265	20240913	162800	72148000	18850	18850	18850	18850	0
266	20240913	162700	72148000	18850	18850	18850	18850	0
267	20240913	162600	72148000	18850	18850	18850	18850	0
268	20240913	162500	72148000	18850	18850	18850	18850	0
269	20240913	162400	72148000	18850	18850	18850	18850	0
270	20240913	162300	72148000	18850	18850	18850	18850	0
271	20240913	162200	72148000	18850	18850	18850	18850	0
272	20240913	162100	72148000	18850	18850	18850	18850	23
273	20240913	162000	72148000	18850	18850	18850	18850	0
274	20240913	161900	72148000	18850	18850	18850	18850	0
275	20240913	161800	72148000	18850	18850	18850	18850	0
276	20240913	161700	72148000	18850	18850	18850	18850	0
277	20240913	161600	72148000	18850	18850	18850	18850	0
278	20240913	161500	72148000	18850	18850	18850	18850	0
279	20240913	161400	72148000	18850	18850	18850	18850	0
280	20240913	161300	72148000	18850	18850	18850	18850	0
281	20240913	161200	72148000	18850	18850	18850	18850	0
282	20240913	161100	72148000	18850	18850	18850	18850	0
283	20240913	161000	72148000	18850	18850	18850	18850	0
284	20240913	160900	72148000	18850	18850	18850	18850	0
285	20240913	160800	72148000	18850	18850	18850	18850	0
286	20240913	160700	72148000	18850	18850	18850	18850	0
287	20240913	160600	72148000	18850	18850	18850	18850	0
288	20240913	160500	72148000	18850	18850	18850	18850	0
289	20240913	160400	72148000	18850	18850	18850	18850	0
290	20240913	160300	72148000	18850	18850	18850	18850	0
291	20240913	160200	72148000	18850	18850	18850	18850	0
292	20240913	160100	72148000	18850	18850	18850	18850	0
293	20240913	160000	72148000	18850	18850	18850	18850	0
294	20240913	155900	72148000	18850	18850	18850	18850	0
295	20240913	155800	72148000	18850	18850	18850	18850	0
296	20240913	155700	72148000	18850	18850	18850	18850	0
297	20240913	155600	72148000	18850	18850	18850	18850	0
298	20240913	155500	72148000	18850	18850	18850	18850	0
299	20240913	155400	72148000	18850	18850	18850	18850	0
300	20240913	155300	72148000	18850	18850	18850	18850	0
301	20240913	155200	72148000	18850	18850	18850	18850	0
302	20240913	155100	72148000	18850	18850	18850	18850	23
303	20240913	155000	72148000	18850	18850	18850	18850	0
304	20240913	154900	72148000	18850	18850	18850	18850	0
305	20240913	154800	72148000	18850	18850	18850	18850	0
306	20240913	154700	72148000	18850	18850	18850	18850	0
307	20240913	154600	72148000	18850	18850	18850	18850	0
308	20240913	154500	72148000	18850	18850	18850	18850	0
309	20240913	154400	72148000	18850	18850	18850	18850	0
310	20240913	154300	72148000	18850	18850	18850	18850	0
311	20240913	154200	72148000	18850	18850	18850	18850	0
312	20240913	154100	72148000	18850	18850	18850	18850	0
313	20240913	154000	72148000	18850	18850	18850	18850	0
314	20240913	153900	72148000	18850	18850	18850	18850	0
315	20240913	153800	72148000	18850	18850	18850	18850	0
316	20240913	153700	72148000	18850	18850	18850	18850	0
317	20240913	153600	72148000	18850	18850	18850	18850	0
318	20240913	153500	72148000	18850	18850	18850	18850	0
319	20240913	153400	72148000	18850	18850	18850	18850	0
320	20240913	153300	72148000	18850	18850	18850	18850	0
321	20240913	153200	72148000	18850	18850	18850	18850	0
322	20240913	153100	72148000	18850	18850	18850	18850	0
323	20240913	153000	72148000	18850	18850	18850	18850	23
324	20240913	152900	71714450	18840	18840	18840	18840	0
325	20240913	152800	71714450	18840	18840	18840	18840	0
326	20240913	152700	71714450	18840	18840	18840	18840	0
327	20240913	152600	71714450	18840	18840	18840	18840	0
328	20240913	152500	71714450	18840	18840	18840	18840	0
329	20240913	152400	71714450	18840	18840	18840	18840	0
330	20240913	152300	71714450	18840	18840	18840	18840	0
331	20240913	152200	71714450	18840	18840	18840	18840	0
332	20240913	152100	71714450	18840	18840	18840	18840	0
333	20240913	152000	71714450	18840	18840	18840	18840	0
334	20240913	151900	71714450	18840	18840	18840	18840	0
335	20240913	151800	71714450	18840	18840	18840	18840	0
336	20240913	151700	71714450	18840	18820	18840	18820	106
337	20240913	151600	69718770	18820	18820	18820	18820	0
338	20240913	151500	69718770	18820	18820	18820	18820	0
339	20240913	151400	69718770	18820	18820	18820	18820	0
340	20240913	151300	69718770	18820	18820	18820	18820	0
341	20240913	151200	69718770	18820	18820	18820	18820	0
342	20240913	151100	69718770	18820	18820	18820	18820	0
343	20240913	151000	69718770	18820	18820	18820	18820	0
344	20240913	150900	69718770	18820	18820	18820	18820	19
345	20240913	150800	69361190	18820	18820	18820	18820	0
346	20240913	150700	69361190	18820	18820	18820	18820	0
347	20240913	150600	69361190	18820	18820	18820	18820	0
348	20240913	150500	69361190	18820	18820	18820	18820	0
349	20240913	150400	69361190	18820	18820	18820	18820	0
350	20240913	150300	69361190	18820	18820	18820	18820	376
351	20240913	150200	62284870	18830	18800	18830	18800	12
352	20240913	150100	62059020	18800	18800	18800	18800	0
353	20240913	150000	62059020	18800	18790	18800	18790	144
354	20240913	145900	59352020	18790	18790	18790	18790	0
355	20240913	145800	59352020	18790	18800	18800	18790	50
356	20240913	145700	58412510	18780	18780	18780	18780	0
357	20240913	145600	58412510	18780	18780	18780	18780	0
358	20240913	145500	58412510	18780	18780	18780	18780	0
359	20240913	145400	58412510	18780	18780	18780	18780	0
360	20240913	145300	58412510	18780	18780	18780	18780	0
361	20240913	145200	58412510	18780	18780	18780	18780	0
362	20240913	145100	58412510	18780	18780	18780	18780	0
363	20240913	145000	58412510	18780	18780	18780	18780	0
364	20240913	144900	58412510	18780	18780	18780	18780	12
365	20240913	144800	58187150	18790	18800	18800	18790	500
366	20240913	144700	48792100	18810	18810	18810	18810	2
367	20240913	144600	48754480	18810	18810	18810	18810	0
368	20240913	144500	48754480	18810	18810	18810	18810	0
369	20240913	144400	48754480	18810	18810	18810	18810	0
370	20240913	144300	48754480	18810	18810	18810	18810	0
371	20240913	144200	48754480	18810	18810	18810	18810	0
372	20240913	144100	48754480	18810	18810	18810	18810	0
373	20240913	144000	48754480	18810	18810	18810	18810	3
374	20240913	143900	48698050	18810	18810	18810	18810	0
375	20240913	143800	48698050	18810	18810	18810	18810	0
376	20240913	143700	48698050	18810	18810	18810	18810	0
377	20240913	143600	48698050	18810	18810	18810	18810	0
378	20240913	143500	48698050	18810	18810	18810	18810	0
379	20240913	143400	48698050	18810	18810	18810	18810	0
380	20240913	143300	48698050	18810	18810	18810	18810	0
381	20240913	143200	48698050	18810	18810	18810	18810	39
382	20240913	143100	47964460	18790	18790	18790	18790	0
383	20240913	143000	47964460	18790	18790	18790	18790	0
384	20240913	142900	47964460	18790	18790	18790	18790	0
385	20240913	142800	47964460	18790	18800	18800	18790	20
386	20240913	142700	47588640	18770	18770	18770	18770	0
387	20240913	142600	47588640	18770	18770	18770	18770	0
388	20240913	142500	47588640	18770	18770	18770	18770	0
389	20240913	142400	47588640	18770	18770	18770	18770	0
390	20240913	142300	47588640	18770	18770	18770	18770	0
391	20240913	142200	47588640	18770	18770	18770	18770	0
392	20240913	142100	47588640	18770	18770	18770	18770	0
393	20240913	142000	47588640	18770	18770	18770	18770	0
394	20240913	141900	47588640	18770	18770	18770	18770	0
395	20240913	141800	47588640	18770	18770	18770	18770	0
396	20240913	141700	47588640	18770	18770	18770	18770	0
397	20240913	141600	47588640	18770	18770	18770	18770	0
398	20240913	141500	47588640	18770	18770	18770	18770	0
399	20240913	141400	47588640	18770	18770	18770	18770	0
400	20240913	141300	47588640	18770	18770	18770	18770	0
401	20240913	141200	47588640	18770	18770	18770	18770	0
402	20240913	141100	47588640	18770	18770	18770	18770	0
403	20240913	141000	47588640	18770	18770	18770	18770	0
404	20240913	140900	47588640	18770	18770	18770	18770	0
405	20240913	140800	47588640	18770	18770	18770	18770	0
406	20240913	140700	47588640	18770	18770	18770	18770	0
407	20240913	140600	47588640	18770	18770	18770	18770	2
408	20240913	140500	47551100	18780	18780	18780	18780	0
409	20240913	140400	47551100	18780	18780	18780	18780	0
410	20240913	140300	47551100	18780	18800	18800	18780	276
411	20240913	140200	42364970	18800	18800	18800	18800	0
412	20240913	140100	42364970	18800	18800	18800	18800	0
413	20240913	140000	42364970	18800	18800	18800	18800	0
414	20240913	135900	42364970	18800	18800	18800	18800	0
415	20240913	135800	42364970	18800	18800	18800	18800	0
416	20240913	135700	42364970	18800	18800	18800	18800	0
417	20240913	135600	42364970	18800	18800	18800	18800	0
418	20240913	135500	42364970	18800	18800	18800	18800	0
419	20240913	135400	42364970	18800	18800	18800	18800	0
420	20240913	135300	42364970	18800	18800	18800	18800	0
421	20240913	135200	42364970	18800	18800	18800	18800	0
422	20240913	135100	42364970	18800	18800	18800	18800	0
423	20240913	135000	42364970	18800	18800	18800	18800	0
424	20240913	134900	42364970	18800	18800	18800	18800	1
425	20240913	134800	42346170	18790	18790	18790	18790	0
426	20240913	134700	42346170	18790	18790	18790	18790	0
427	20240913	134600	42346170	18790	18790	18790	18790	0
428	20240913	134500	42346170	18790	18790	18790	18790	0
429	20240913	134400	42346170	18790	18790	18790	18790	3
430	20240913	134300	42289800	18790	18800	18800	18790	881
431	20240913	134200	25734350	18820	18820	18820	18820	0
432	20240913	134100	25734350	18820	18820	18820	18820	1
433	20240913	134000	25715530	18820	18820	18820	18820	0
434	20240913	133900	25715530	18820	18820	18820	18820	0
435	20240913	133800	25715530	18820	18820	18820	18820	0
436	20240913	133700	25715530	18820	18820	18820	18820	0
437	20240913	133600	25715530	18820	18820	18820	18820	0
438	20240913	133500	25715530	18820	18820	18820	18820	0
439	20240913	133400	25715530	18820	18820	18820	18820	0
440	20240913	133300	25715530	18820	18820	18820	18820	0
441	20240913	133200	25715530	18820	18820	18820	18820	0
442	20240913	133100	25715530	18820	18820	18820	18820	0
443	20240913	133000	25715530	18820	18820	18820	18820	0
444	20240913	132900	25715530	18820	18820	18820	18820	0
445	20240913	132800	25715530	18820	18820	18820	18820	0
446	20240913	132700	25715530	18820	18820	18820	18820	0
447	20240913	132600	25715530	18820	18820	18820	18820	0
448	20240913	132500	25715530	18820	18820	18820	18820	0
449	20240913	132400	25715530	18820	18820	18820	18820	0
450	20240913	132300	25715530	18820	18820	18820	18820	0
451	20240913	132200	25715530	18820	18820	18820	18820	0
452	20240913	132100	25715530	18820	18820	18820	18820	0
453	20240913	132000	25715530	18820	18820	18820	18820	0
454	20240913	131900	25715530	18820	18820	18820	18820	0
455	20240913	131800	25715530	18820	18820	18820	18820	0
456	20240913	131700	25715530	18820	18820	18820	18820	0
457	20240913	131600	25715530	18820	18820	18820	18820	0
458	20240913	131500	25715530	18820	18820	18820	18820	0
459	20240913	131400	25715530	18820	18820	18820	18820	0
460	20240913	131300	25715530	18820	18820	18820	18820	0
461	20240913	131200	25715530	18820	18820	18820	18820	0
462	20240913	131100	25715530	18820	18820	18820	18820	0
463	20240913	131000	25715530	18820	18820	18820	18820	0
464	20240913	130900	25715530	18820	18820	18820	18820	4
465	20240913	130800	25640250	18820	18820	18820	18820	0
466	20240913	130700	25640250	18820	18820	18820	18820	0
467	20240913	130600	25640250	18820	18820	18820	18820	0
468	20240913	130500	25640250	18820	18820	18820	18820	0
469	20240913	130400	25640250	18820	18820	18820	18820	0
470	20240913	130300	25640250	18820	18820	18820	18820	0
471	20240913	130200	25640250	18820	18820	18820	18820	0
472	20240913	130100	25640250	18820	18820	18820	18820	0
473	20240913	130000	25640250	18820	18800	18820	18800	62
474	20240913	125900	24473430	18800	18800	18800	18800	0
475	20240913	125800	24473430	18800	18800	18800	18800	0
476	20240913	125700	24473430	18800	18800	18800	18800	0
477	20240913	125600	24473430	18800	18800	18800	18800	0
478	20240913	125500	24473430	18800	18800	18800	18800	0
479	20240913	125400	24473430	18800	18800	18800	18800	0
480	20240913	125300	24473430	18800	18800	18800	18800	0
481	20240913	125200	24473430	18800	18800	18800	18800	0
482	20240913	125100	24473430	18800	18800	18800	18800	0
483	20240913	125000	24473430	18800	18800	18800	18800	0
484	20240913	124900	24473430	18800	18800	18800	18800	0
485	20240913	124800	24473430	18800	18800	18800	18800	0
486	20240913	124700	24473430	18800	18800	18800	18800	0
487	20240913	124600	24473430	18800	18800	18800	18800	30
488	20240913	124500	23909430	18790	18790	18790	18790	0
489	20240913	124400	23909430	18790	18790	18790	18790	0
490	20240913	124300	23909430	18790	18790	18790	18790	0
491	20240913	124200	23909430	18790	18790	18790	18790	0
492	20240913	124100	23909430	18790	18790	18790	18790	0
493	20240913	124000	23909430	18790	18790	18790	18790	0
494	20240913	123900	23909430	18790	18790	18790	18790	0
495	20240913	123800	23909430	18790	18790	18790	18790	0
496	20240913	123700	23909430	18790	18790	18790	18790	0
497	20240913	123600	23909430	18790	18790	18790	18790	0
498	20240913	123500	23909430	18790	18790	18790	18790	0
499	20240913	123400	23909430	18790	18790	18790	18790	0
500	20240913	123300	23909430	18790	18790	18790	18790	0
501	20240913	123200	23909430	18790	18790	18790	18790	0
502	20240913	123100	23909430	18790	18790	18790	18790	0
503	20240913	123000	23909430	18790	18790	18790	18790	0
504	20240913	122900	23909430	18790	18790	18790	18790	0
505	20240913	122800	23909430	18790	18790	18790	18790	0
506	20240913	122700	23909430	18790	18790	18790	18790	0
507	20240913	122600	23909430	18790	18790	18790	18790	0
508	20240913	122500	23909430	18790	18790	18790	18790	0
509	20240913	122400	23909430	18790	18790	18790	18790	0
510	20240913	122300	23909430	18790	18790	18790	18790	0
511	20240913	122200	23909430	18790	18790	18790	18790	0
512	20240913	122100	23909430	18790	18790	18790	18790	0
513	20240913	122000	23909430	18790	18790	18790	18790	17
514	20240913	121900	23590000	18790	18790	18790	18790	0
515	20240913	121800	23590000	18790	18790	18790	18790	0
516	20240913	121700	23590000	18790	18790	18790	18790	0
517	20240913	121600	23590000	18790	18790	18790	18790	0
518	20240913	121500	23590000	18790	18790	18790	18790	0
519	20240913	121400	23590000	18790	18790	18790	18790	1
520	20240913	121300	23571210	18790	18790	18790	18790	83
521	20240913	121200	22011640	18780	18780	18780	18780	0
522	20240913	121100	22011640	18780	18780	18780	18780	0
523	20240913	121000	22011640	18780	18780	18780	18780	16
524	20240913	120900	21711160	18780	18780	18780	18780	0
525	20240913	120800	21711160	18780	18780	18780	18780	0
526	20240913	120700	21711160	18780	18780	18780	18780	0
527	20240913	120600	21711160	18780	18780	18780	18780	0
528	20240913	120500	21711160	18780	18780	18780	18780	4
529	20240913	120400	21636040	18780	18780	18780	18780	0
530	20240913	120300	21636040	18780	18780	18780	18780	0
531	20240913	120200	21636040	18780	18780	18780	18780	0
532	20240913	120100	21636040	18780	18780	18780	18780	0
533	20240913	120000	21636040	18780	18780	18780	18780	18
534	20240913	115900	21298000	18780	18780	18780	18780	0
535	20240913	115800	21298000	18780	18780	18780	18780	0
536	20240913	115700	21298000	18780	18780	18780	18780	0
537	20240913	115600	21298000	18780	18780	18780	18780	0
538	20240913	115500	21298000	18780	18780	18780	18780	1
539	20240913	115400	21279220	18790	18790	18790	18790	0
540	20240913	115300	21279220	18790	18790	18790	18790	0
541	20240913	115200	21279220	18790	18790	18790	18790	0
542	20240913	115100	21279220	18790	18790	18790	18790	0
543	20240913	115000	21279220	18790	18790	18790	18790	0
544	20240913	114900	21279220	18790	18790	18790	18790	0
545	20240913	114800	21279220	18790	18790	18790	18790	0
546	20240913	114700	21279220	18790	18790	18790	18790	0
547	20240913	114600	21279220	18790	18790	18790	18790	0
548	20240913	114500	21279220	18790	18790	18790	18790	0
549	20240913	114400	21279220	18790	18790	18790	18790	0
550	20240913	114300	21279220	18790	18790	18790	18790	0
551	20240913	114200	21279220	18790	18790	18790	18790	0
552	20240913	114100	21279220	18790	18790	18790	18790	0
553	20240913	114000	21279220	18790	18790	18790	18790	0
554	20240913	113900	21279220	18790	18790	18790	18790	0
555	20240913	113800	21279220	18790	18790	18790	18790	0
556	20240913	113700	21279220	18790	18790	18790	18790	0
557	20240913	113600	21279220	18790	18790	18790	18790	0
558	20240913	113500	21279220	18790	18790	18790	18790	0
559	20240913	113400	21279220	18790	18790	18790	18790	0
560	20240913	113300	21279220	18790	18800	18800	18790	27
561	20240913	113200	20771770	18800	18800	18800	18800	0
562	20240913	113100	20771770	18800	18800	18800	18800	10
563	20240913	113000	20583770	18800	18800	18800	18800	0
564	20240913	112900	20583770	18800	18800	18800	18800	0
565	20240913	112800	20583770	18800	18800	18800	18800	60
566	20240913	112700	19455770	18810	18810	18810	18810	0
567	20240913	112600	19455770	18810	18810	18810	18810	0
568	20240913	112500	19455770	18810	18810	18810	18810	0
569	20240913	112400	19455770	18810	18810	18810	18810	0
570	20240913	112300	19455770	18810	18810	18810	18810	0
571	20240913	112200	19455770	18810	18810	18810	18810	2
572	20240913	112100	19418150	18850	18850	18850	18850	0
573	20240913	112000	19418150	18850	18850	18850	18850	0
574	20240913	111900	19418150	18850	18850	18850	18850	0
575	20240913	111800	19418150	18850	18850	18850	18850	0
576	20240913	111700	19418150	18850	18850	18850	18850	0
577	20240913	111600	19418150	18850	18850	18850	18850	1
578	20240913	111500	19399300	18810	18810	18810	18810	0
579	20240913	111400	19399300	18810	18810	18810	18810	0
580	20240913	111300	19399300	18810	18810	18810	18810	0
581	20240913	111200	19399300	18810	18810	18810	18810	0
582	20240913	111100	19399300	18810	18810	18810	18810	0
583	20240913	111000	19399300	18810	18810	18810	18810	0
584	20240913	110900	19399300	18810	18810	18810	18810	0
585	20240913	110800	19399300	18810	18810	18810	18810	0
586	20240913	110700	19399300	18810	18810	18810	18810	0
587	20240913	110600	19399300	18810	18810	18810	18810	0
588	20240913	110500	19399300	18810	18810	18810	18810	0
589	20240913	110400	19399300	18810	18810	18810	18810	0
590	20240913	110300	19399300	18810	18810	18810	18810	0
591	20240913	110200	19399300	18810	18810	18810	18810	0
592	20240913	110100	19399300	18810	18810	18810	18810	0
593	20240913	110000	19399300	18810	18810	18810	18810	0
594	20240913	105900	19399300	18810	18810	18810	18810	40
595	20240913	105800	18646900	18870	18870	18870	18870	0
596	20240913	105700	18646900	18870	18870	18870	18870	0
597	20240913	105600	18646900	18870	18870	18870	18870	0
598	20240913	105500	18646900	18870	18870	18870	18870	0
599	20240913	105400	18646900	18870	18870	18870	18870	0
600	20240913	105300	18646900	18870	18870	18870	18870	0
601	20240913	105200	18646900	18870	18870	18870	18870	0
602	20240913	105100	18646900	18870	18870	18870	18870	0
603	20240913	105000	18646900	18870	18870	18870	18870	10
604	20240913	104900	18458200	18880	18880	18880	18880	0
605	20240913	104800	18458200	18880	18880	18880	18880	0
606	20240913	104700	18458200	18880	18880	18880	18880	0
607	20240913	104600	18458200	18880	18880	18880	18880	0
608	20240913	104500	18458200	18880	18880	18880	18880	0
609	20240913	104400	18458200	18880	18880	18880	18880	0
610	20240913	104300	18458200	18880	18880	18880	18880	0
611	20240913	104200	18458200	18880	18880	18880	18880	0
612	20240913	104100	18458200	18880	18880	18880	18880	0
613	20240913	104000	18458200	18880	18880	18880	18880	0
614	20240913	103900	18458200	18880	18880	18880	18880	0
615	20240913	103800	18458200	18880	18880	18880	18880	0
616	20240913	103700	18458200	18880	18880	18880	18880	0
617	20240913	103600	18458200	18880	18880	18880	18880	12
618	20240913	103500	18231640	18880	18880	18880	18880	0
619	20240913	103400	18231640	18880	18880	18880	18880	0
620	20240913	103300	18231640	18880	18880	18880	18880	0
621	20240913	103200	18231640	18880	18880	18880	18880	0
622	20240913	103100	18231640	18880	18880	18880	18880	1
623	20240913	103000	18212760	18890	18890	18890	18890	0
624	20240913	102900	18212760	18890	18890	18890	18890	0
625	20240913	102800	18212760	18890	18890	18890	18890	0
626	20240913	102700	18212760	18890	18890	18890	18890	0
627	20240913	102600	18212760	18890	18890	18890	18890	0
628	20240913	102500	18212760	18890	18890	18890	18890	0
629	20240913	102400	18212760	18890	18890	18890	18890	0
630	20240913	102300	18212760	18890	18890	18890	18890	0
631	20240913	102200	18212760	18890	18890	18890	18890	0
632	20240913	102100	18212760	18890	18890	18890	18890	0
633	20240913	102000	18212760	18890	18890	18890	18890	0
634	20240913	101900	18212760	18890	18890	18890	18890	0
635	20240913	101800	18212760	18890	18890	18890	18890	0
636	20240913	101700	18212760	18890	18890	18890	18890	0
637	20240913	101600	18212760	18890	18890	18890	18890	0
638	20240913	101500	18212760	18890	18890	18890	18890	0
639	20240913	101400	18212760	18890	18890	18890	18890	0
640	20240913	101300	18212760	18890	18890	18890	18890	0
641	20240913	101200	18212760	18890	18890	18890	18890	0
642	20240913	101100	18212760	18890	18890	18890	18890	0
643	20240913	101000	18212760	18890	18890	18890	18890	0
644	20240913	100900	18212760	18890	18890	18890	18890	0
645	20240913	100800	18212760	18890	18890	18890	18890	0
646	20240913	100700	18212760	18890	18890	18890	18890	0
647	20240913	100600	18212760	18890	18890	18890	18890	0
648	20240913	100500	18212760	18890	18890	18890	18890	0
649	20240913	100400	18212760	18890	18890	18890	18890	0
650	20240913	100300	18212760	18890	18890	18890	18890	0
651	20240913	100200	18212760	18890	18890	18890	18890	0
652	20240913	100100	18212760	18890	18890	18890	18890	0
653	20240913	100000	18212760	18890	18870	18890	18870	310
654	20240913	095900	12359550	18870	18870	18870	18870	0
655	20240913	095800	12359550	18870	18870	18870	18870	0
656	20240913	095700	12359550	18870	18870	18870	18870	0
657	20240913	095600	12359550	18870	18870	18870	18870	0
658	20240913	095500	12359550	18870	18870	18870	18870	0
659	20240913	095400	12359550	18870	18870	18870	18870	0
660	20240913	095300	12359550	18870	18870	18870	18870	0
661	20240913	095200	12359550	18870	18870	18870	18870	0
662	20240913	095100	12359550	18870	18870	18870	18870	0
663	20240913	095000	12359550	18870	18870	18870	18870	0
664	20240913	094900	12359550	18870	18870	18870	18870	0
665	20240913	094800	12359550	18870	18870	18870	18870	3
666	20240913	094700	12302940	18870	18870	18870	18870	1
667	20240913	094600	12284070	18870	18870	18870	18870	0
668	20240913	094500	12284070	18870	18870	18870	18870	0
669	20240913	094400	12284070	18870	18870	18870	18870	0
670	20240913	094300	12284070	18870	18870	18870	18870	23
671	20240913	094200	11850060	18870	18870	18870	18870	0
672	20240913	094100	11850060	18870	18870	18870	18870	20
673	20240913	094000	11472660	18880	18880	18880	18880	0
674	20240913	093900	11472660	18880	18880	18880	18880	0
675	20240913	093800	11472660	18880	18880	18880	18880	0
676	20240913	093700	11472660	18880	18880	18880	18880	0
677	20240913	093600	11472660	18880	18880	18880	18880	0
678	20240913	093500	11472660	18880	18880	18880	18880	0
679	20240913	093400	11472660	18880	18880	18880	18880	0
680	20240913	093300	11472660	18880	18880	18880	18880	0
681	20240913	093200	11472660	18880	18880	18880	18880	1
682	20240913	093100	11453780	18880	18880	18880	18880	0
683	20240913	093000	11453780	18880	18880	18880	18880	2
684	20240913	092900	11416020	18880	18880	18880	18880	0
685	20240913	092800	11416020	18880	18880	18880	18880	0
686	20240913	092700	11416020	18880	18880	18880	18880	0
687	20240913	092600	11416020	18880	18880	18880	18880	0
688	20240913	092500	11416020	18880	18880	18880	18880	0
689	20240913	092400	11416020	18880	18880	18880	18880	45
690	20240913	092300	10566420	18880	18880	18880	18880	0
691	20240913	092200	10566420	18880	18880	18880	18880	1
692	20240913	092100	10547540	18880	18880	18880	18880	1
693	20240913	092000	10528660	18880	18870	18880	18870	38
694	20240913	091900	9811510	18880	18880	18880	18880	0
695	20240913	091800	9811510	18880	18880	18880	18880	0
696	20240913	091700	9811510	18880	18880	18880	18880	0
697	20240913	091600	9811510	18880	18880	18880	18880	1
698	20240913	091500	9792630	18880	18880	18880	18880	0
699	20240913	091400	9792630	18880	18880	18880	18880	0
700	20240913	091300	9792630	18880	18880	18880	18880	1
701	20240913	091200	9773750	18880	18880	18880	18880	0
702	20240913	091100	9773750	18880	18880	18880	18880	13
703	20240913	091000	9528310	18880	18880	18880	18880	0
704	20240913	090900	9528310	18880	18880	18880	18880	1
705	20240913	090800	9509430	18890	18890	18890	18890	0
706	20240913	090700	9509430	18890	18890	18890	18890	0
707	20240913	090600	9509430	18890	18890	18890	18890	0
708	20240913	090500	9509430	18890	18890	18890	18890	0
709	20240913	090400	9509430	18890	18890	18890	18890	0
710	20240913	090300	9509430	18890	18890	18890	18890	22
711	20240913	090200	9093850	18890	18890	18890	18890	33
712	20240913	090100	8470480	18740	18740	18740	18740	0
713	20240913	090000	8470480	18740	18740	18740	18740	452