KissMeData/011760/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	185700	347026130	18680	18680	18680	18680	210
3	20240923	185600	347026130	18680	18680	18680	18680	0
4	20240923	185500	347026130	18680	18680	18680	18680	0
5	20240923	185400	347026130	18680	18680	18680	18680	0
6	20240923	185300	347026130	18680	18680	18680	18680	0
7	20240923	185200	347026130	18680	18680	18680	18680	0
8	20240923	185100	347026130	18680	18680	18680	18680	0
9	20240923	185000	347026130	18680	18680	18680	18680	0
10	20240923	184900	347026130	18680	18680	18680	18680	0
11	20240923	184800	347026130	18680	18680	18680	18680	0
12	20240923	184700	347026130	18680	18680	18680	18680	0
13	20240923	184600	347026130	18680	18680	18680	18680	0
14	20240923	184500	347026130	18680	18680	18680	18680	0
15	20240923	184400	347026130	18680	18680	18680	18680	0
16	20240923	184300	347026130	18680	18680	18680	18680	0
17	20240923	184200	347026130	18680	18680	18680	18680	0
18	20240923	184100	347026130	18680	18680	18680	18680	0
19	20240923	184000	347026130	18680	18680	18680	18680	0
20	20240923	183900	347026130	18680	18680	18680	18680	0
21	20240923	183800	347026130	18680	18680	18680	18680	0
22	20240923	183700	347026130	18680	18680	18680	18680	0
23	20240923	183600	347026130	18680	18680	18680	18680	0
24	20240923	183500	347026130	18680	18680	18680	18680	0
25	20240923	183400	347026130	18680	18680	18680	18680	0
26	20240923	183300	347026130	18680	18680	18680	18680	0
27	20240923	183200	347026130	18680	18680	18680	18680	0
28	20240923	183100	347026130	18680	18680	18680	18680	0
29	20240923	183000	347026130	18680	18680	18680	18680	0
30	20240923	182900	347026130	18680	18680	18680	18680	0
31	20240923	182800	347026130	18680	18680	18680	18680	0
32	20240923	182700	347026130	18680	18680	18680	18680	210
33	20240923	182600	347026130	18680	18680	18680	18680	0
34	20240923	182500	347026130	18680	18680	18680	18680	0
35	20240923	182400	347026130	18680	18680	18680	18680	0
36	20240923	182300	347026130	18680	18680	18680	18680	0
37	20240923	182200	347026130	18680	18680	18680	18680	0
38	20240923	182100	347026130	18680	18680	18680	18680	0
39	20240923	182000	347026130	18680	18680	18680	18680	0
40	20240923	181900	347026130	18680	18680	18680	18680	0
41	20240923	181800	347026130	18680	18680	18680	18680	0
42	20240923	181700	347026130	18680	18680	18680	18680	0
43	20240923	181600	347026130	18680	18680	18680	18680	0
44	20240923	181500	347026130	18680	18680	18680	18680	0
45	20240923	181400	347026130	18680	18680	18680	18680	0
46	20240923	181300	347026130	18680	18680	18680	18680	0
47	20240923	181200	347026130	18680	18680	18680	18680	0
48	20240923	181100	347026130	18680	18680	18680	18680	0
49	20240923	181000	347026130	18680	18680	18680	18680	0
50	20240923	180900	347026130	18680	18680	18680	18680	0
51	20240923	180800	347026130	18680	18680	18680	18680	0
52	20240923	180700	347026130	18680	18680	18680	18680	0
53	20240923	180600	347026130	18680	18680	18680	18680	0
54	20240923	180500	347026130	18680	18680	18680	18680	0
55	20240923	180400	347026130	18680	18680	18680	18680	0
56	20240923	180300	347026130	18680	18680	18680	18680	0
57	20240923	180200	347026130	18680	18680	18680	18680	0
58	20240923	180100	347026130	18680	18680	18680	18680	0
59	20240923	180000	347026130	18680	18680	18680	18680	0
60	20240923	175900	347026130	18680	18680	18680	18680	0
61	20240923	175800	347026130	18680	18680	18680	18680	0
62	20240923	175700	347026130	18680	18680	18680	18680	210
63	20240923	175600	347026130	18680	18680	18680	18680	0
64	20240923	175500	347026130	18680	18680	18680	18680	0
65	20240923	175400	347026130	18680	18680	18680	18680	0
66	20240923	175300	347026130	18680	18680	18680	18680	0
67	20240923	175200	347026130	18680	18680	18680	18680	0
68	20240923	175100	347026130	18680	18680	18680	18680	0
69	20240923	175000	347026130	18680	18680	18680	18680	0
70	20240923	174900	347026130	18680	18680	18680	18680	0
71	20240923	174800	347026130	18680	18680	18680	18680	0
72	20240923	174700	347026130	18680	18680	18680	18680	0
73	20240923	174600	347026130	18680	18680	18680	18680	0
74	20240923	174500	347026130	18680	18680	18680	18680	0
75	20240923	174400	347026130	18680	18680	18680	18680	0
76	20240923	174300	347026130	18680	18680	18680	18680	0
77	20240923	174200	347026130	18680	18680	18680	18680	0
78	20240923	174100	347026130	18680	18680	18680	18680	0
79	20240923	174000	347026130	18680	18680	18680	18680	0
80	20240923	173900	347026130	18680	18680	18680	18680	0
81	20240923	173800	347026130	18680	18680	18680	18680	0
82	20240923	173700	347026130	18680	18680	18680	18680	0
83	20240923	173600	347026130	18680	18680	18680	18680	0
84	20240923	173500	347026130	18680	18680	18680	18680	0
85	20240923	173400	347026130	18680	18680	18680	18680	0
86	20240923	173300	347026130	18680	18680	18680	18680	0
87	20240923	173200	347026130	18680	18680	18680	18680	0
88	20240923	173100	347026130	18680	18680	18680	18680	0
89	20240923	173000	347026130	18680	18680	18680	18680	0
90	20240923	172900	347026130	18680	18680	18680	18680	0
91	20240923	172800	347026130	18680	18680	18680	18680	0
92	20240923	172700	347026130	18680	18680	18680	18680	210
93	20240923	172600	347026130	18680	18680	18680	18680	0
94	20240923	172500	347026130	18680	18680	18680	18680	0
95	20240923	172400	347026130	18680	18680	18680	18680	0
96	20240923	172300	347026130	18680	18680	18680	18680	0
97	20240923	172200	347026130	18680	18680	18680	18680	0
98	20240923	172100	347026130	18680	18680	18680	18680	0
99	20240923	172000	347026130	18680	18680	18680	18680	0
100	20240923	171900	347026130	18680	18680	18680	18680	0
101	20240923	171800	347026130	18680	18680	18680	18680	0
102	20240923	171700	347026130	18680	18680	18680	18680	0
103	20240923	171600	347026130	18680	18680	18680	18680	0
104	20240923	171500	347026130	18680	18680	18680	18680	0
105	20240923	171400	347026130	18680	18680	18680	18680	0
106	20240923	171300	347026130	18680	18680	18680	18680	0
107	20240923	171200	347026130	18680	18680	18680	18680	0
108	20240923	171100	347026130	18680	18680	18680	18680	0
109	20240923	171000	347026130	18680	18680	18680	18680	0
110	20240923	170900	347026130	18680	18680	18680	18680	0
111	20240923	170800	347026130	18680	18680	18680	18680	0
112	20240923	170700	347026130	18680	18680	18680	18680	0
113	20240923	170600	347026130	18680	18680	18680	18680	0
114	20240923	170500	347026130	18680	18680	18680	18680	0
115	20240923	170400	347026130	18680	18680	18680	18680	0
116	20240923	170300	347026130	18680	18680	18680	18680	0
117	20240923	170200	347026130	18680	18680	18680	18680	0
118	20240923	170100	347026130	18680	18680	18680	18680	0
119	20240923	170000	347026130	18680	18680	18680	18680	0
120	20240923	165900	347026130	18680	18680	18680	18680	0
121	20240923	165800	347026130	18680	18680	18680	18680	0
122	20240923	165700	347026130	18680	18680	18680	18680	210
123	20240923	165600	347026130	18680	18680	18680	18680	0
124	20240923	165500	347026130	18680	18680	18680	18680	0
125	20240923	165400	347026130	18680	18680	18680	18680	0
126	20240923	165300	347026130	18680	18680	18680	18680	0
127	20240923	165200	347026130	18680	18680	18680	18680	0
128	20240923	165100	347026130	18680	18680	18680	18680	0
129	20240923	165000	347026130	18680	18680	18680	18680	0
130	20240923	164900	347026130	18680	18680	18680	18680	0
131	20240923	164800	347026130	18680	18680	18680	18680	0
132	20240923	164700	347026130	18680	18680	18680	18680	0
133	20240923	164600	347026130	18680	18680	18680	18680	0
134	20240923	164500	347026130	18680	18680	18680	18680	0
135	20240923	164400	347026130	18680	18680	18680	18680	0
136	20240923	164300	347026130	18680	18680	18680	18680	0
137	20240923	164200	347026130	18680	18680	18680	18680	0
138	20240923	164100	347026130	18680	18680	18680	18680	0
139	20240923	164000	347026130	18680	18680	18680	18680	0
140	20240923	163900	347026130	18680	18680	18680	18680	0
141	20240923	163800	347026130	18680	18680	18680	18680	0
142	20240923	163700	347026130	18680	18680	18680	18680	0
143	20240923	163600	347026130	18680	18680	18680	18680	0
144	20240923	163500	347026130	18680	18680	18680	18680	0
145	20240923	163400	347026130	18680	18680	18680	18680	0
146	20240923	163300	347026130	18680	18680	18680	18680	0
147	20240923	163200	347026130	18680	18680	18680	18680	0
148	20240923	163100	347026130	18680	18680	18680	18680	0
149	20240923	163000	347026130	18680	18680	18680	18680	0
150	20240923	162900	347026130	18680	18680	18680	18680	0
151	20240923	162800	347026130	18680	18680	18680	18680	0
152	20240923	162700	347026130	18680	18680	18680	18680	210
153	20240923	162600	347026130	18680	18680	18680	18680	0
154	20240923	162500	347026130	18680	18680	18680	18680	0
155	20240923	162400	347026130	18680	18680	18680	18680	0
156	20240923	162300	347026130	18680	18680	18680	18680	0
157	20240923	162200	347026130	18680	18680	18680	18680	0
158	20240923	162100	347026130	18680	18680	18680	18680	0
159	20240923	162000	347026130	18680	18680	18680	18680	0
160	20240923	161900	347026130	18680	18680	18680	18680	0
161	20240923	161800	347026130	18680	18680	18680	18680	0
162	20240923	161700	347026130	18680	18680	18680	18680	0
163	20240923	161600	347026130	18680	18680	18680	18680	0
164	20240923	161500	347026130	18680	18680	18680	18680	0
165	20240923	161400	347026130	18680	18680	18680	18680	0
166	20240923	161300	347026130	18680	18680	18680	18680	0
167	20240923	161200	347026130	18680	18680	18680	18680	0
168	20240923	161100	347026130	18680	18680	18680	18680	0
169	20240923	161000	347026130	18680	18680	18680	18680	0
170	20240923	160900	347026130	18680	18680	18680	18680	0
171	20240923	160800	347026130	18680	18680	18680	18680	0
172	20240923	160700	347026130	18680	18680	18680	18680	0
173	20240923	160600	347026130	18680	18680	18680	18680	0
174	20240923	160500	347026130	18680	18680	18680	18680	0
175	20240923	160400	347026130	18680	18680	18680	18680	0
176	20240923	160300	347026130	18680	18680	18680	18680	0
177	20240923	160200	347026130	18680	18680	18680	18680	0
178	20240923	160100	347026130	18680	18680	18680	18680	0
179	20240923	160000	347026130	18680	18680	18680	18680	0
180	20240923	155900	347026130	18680	18680	18680	18680	0
181	20240923	155800	347026130	18680	18680	18680	18680	0
182	20240923	155700	347026130	18680	18680	18680	18680	210
183	20240923	155600	347026130	18680	18680	18680	18680	0
184	20240923	155500	347026130	18680	18680	18680	18680	0
185	20240923	155400	347026130	18680	18680	18680	18680	0
186	20240923	155300	347026130	18680	18680	18680	18680	0
187	20240923	155200	347026130	18680	18680	18680	18680	0
188	20240923	155100	347026130	18680	18680	18680	18680	0
189	20240923	155000	347026130	18680	18680	18680	18680	0
190	20240923	154900	347026130	18680	18680	18680	18680	0
191	20240923	154800	347026130	18680	18680	18680	18680	0
192	20240923	154700	347026130	18680	18680	18680	18680	0
193	20240923	154600	347026130	18680	18680	18680	18680	0
194	20240923	154500	347026130	18680	18680	18680	18680	0
195	20240923	154400	347026130	18680	18680	18680	18680	0
196	20240923	154300	347026130	18680	18680	18680	18680	0
197	20240923	154200	347026130	18680	18680	18680	18680	0
198	20240923	154100	347026130	18680	18680	18680	18680	0
199	20240923	154000	347026130	18680	18680	18680	18680	0
200	20240923	153900	347026130	18680	18680	18680	18680	0
201	20240923	153800	347026130	18680	18680	18680	18680	0
202	20240923	153700	347026130	18680	18680	18680	18680	0
203	20240923	153600	347026130	18680	18680	18680	18680	0
204	20240923	153500	347026130	18680	18680	18680	18680	0
205	20240923	153400	347026130	18680	18680	18680	18680	0
206	20240923	153300	347026130	18680	18680	18680	18680	0
207	20240923	153200	347026130	18680	18680	18680	18680	0
208	20240923	153100	347026130	18680	18680	18680	18680	0
209	20240923	153000	347026130	18680	18680	18680	18680	210
210	20240923	152900	343103330	18660	18660	18660	18660	0
211	20240923	152800	343103330	18660	18660	18660	18660	0
212	20240923	152700	343103330	18660	18660	18660	18660	0
213	20240923	152600	343103330	18660	18660	18660	18660	0
214	20240923	152500	343103330	18660	18660	18660	18660	0
215	20240923	152400	343103330	18660	18660	18660	18660	0
216	20240923	152300	343103330	18660	18660	18660	18660	0
217	20240923	152200	343103330	18660	18660	18660	18660	0
218	20240923	152100	343103330	18660	18660	18660	18660	0
219	20240923	152000	343103330	18660	18660	18660	18660	0
220	20240923	151900	343103330	18660	18650	18660	18650	25
221	20240923	151800	342637040	18660	18660	18660	18660	18
222	20240923	151700	342301160	18660	18660	18660	18660	0
223	20240923	151600	342301160	18660	18660	18660	18660	0
224	20240923	151500	342301160	18660	18660	18660	18660	1
225	20240923	151400	342282500	18660	18660	18660	18660	0
226	20240923	151300	342282500	18660	18660	18660	18660	0
227	20240923	151200	342282500	18660	18660	18660	18660	0
228	20240923	151100	342282500	18660	18660	18660	18660	0
229	20240923	151000	342282500	18660	18660	18660	18660	612
230	20240923	150900	330862580	18660	18680	18680	18660	31
231	20240923	150800	330283820	18700	18700	18700	18700	2
232	20240923	150700	330246420	18700	18700	18700	18700	10
233	20240923	150600	330059420	18700	18700	18700	18700	1
234	20240923	150500	330040720	18700	18700	18700	18700	0
235	20240923	150400	330040720	18700	18700	18700	18700	0
236	20240923	150300	330040720	18700	18700	18700	18700	0
237	20240923	150200	330040720	18700	18700	18700	18700	0
238	20240923	150100	330040720	18700	18700	18700	18700	0
239	20240923	150000	330040720	18700	18690	18700	18690	65
240	20240923	145900	328825860	18680	18680	18680	18680	87
241	20240923	145800	327200700	18680	18680	18680	18680	88
242	20240923	145700	325556860	18680	18680	18680	18680	0
243	20240923	145600	325556860	18680	18670	18680	18670	90
244	20240923	145500	323876120	18660	18660	18660	18660	0
245	20240923	145400	323876120	18660	18660	18660	18660	0
246	20240923	145300	323876120	18660	18660	18660	18660	12
247	20240923	145200	323652200	18660	18660	18660	18660	100
248	20240923	145100	321786200	18690	18690	18690	18690	0
249	20240923	145000	321786200	18690	18690	18690	18690	0
250	20240923	144900	321786200	18690	18690	18690	18690	0
251	20240923	144800	321786200	18690	18690	18690	18690	0
252	20240923	144700	321786200	18690	18690	18690	18690	1
253	20240923	144600	321767510	18690	18690	18690	18690	0
254	20240923	144500	321767510	18690	18690	18690	18690	0
255	20240923	144400	321767510	18690	18690	18690	18690	1
256	20240923	144300	321748820	18690	18690	18690	18690	0
257	20240923	144200	321748820	18690	18690	18690	18690	1
258	20240923	144100	321730130	18660	18660	18660	18660	0
259	20240923	144000	321730130	18660	18660	18660	18660	0
260	20240923	143900	321730130	18660	18660	18660	18660	0
261	20240923	143800	321730130	18660	18660	18660	18660	0
262	20240923	143700	321730130	18660	18660	18660	18660	0
263	20240923	143600	321730130	18660	18660	18660	18660	0
264	20240923	143500	321730130	18660	18660	18660	18660	0
265	20240923	143400	321730130	18660	18660	18660	18660	0
266	20240923	143300	321730130	18660	18660	18660	18660	50
267	20240923	143200	320797130	18660	18660	18660	18660	0
268	20240923	143100	320797130	18660	18660	18660	18660	0
269	20240923	143000	320797130	18660	18660	18660	18660	0
270	20240923	142900	320797130	18660	18660	18660	18660	0
271	20240923	142800	320797130	18660	18660	18660	18660	0
272	20240923	142700	320797130	18660	18660	18660	18660	0
273	20240923	142600	320797130	18660	18660	18660	18660	0
274	20240923	142500	320797130	18660	18660	18660	18660	200
275	20240923	142400	317065130	18660	18660	18670	18660	206
276	20240923	142300	313220060	18660	18660	18660	18660	0
277	20240923	142200	313220060	18660	18660	18660	18660	0
278	20240923	142100	313220060	18660	18660	18660	18660	0
279	20240923	142000	313220060	18660	18660	18660	18660	0
280	20240923	141900	313220060	18660	18660	18660	18660	0
281	20240923	141800	313220060	18660	18660	18660	18660	28
282	20240923	141700	312697580	18670	18670	18670	18670	0
283	20240923	141600	312697580	18670	18670	18670	18670	0
284	20240923	141500	312697580	18670	18670	18670	18670	0
285	20240923	141400	312697580	18670	18670	18670	18670	0
286	20240923	141300	312697580	18670	18670	18670	18670	0
287	20240923	141200	312697580	18670	18670	18670	18670	0
288	20240923	141100	312697580	18670	18670	18670	18670	0
289	20240923	141000	312697580	18670	18670	18670	18670	6
290	20240923	140900	312585560	18670	18670	18670	18670	0
291	20240923	140800	312585560	18670	18670	18670	18670	0
292	20240923	140700	312585560	18670	18670	18670	18670	3
293	20240923	140600	312529550	18670	18670	18670	18670	941
294	20240923	140500	294961080	18700	18670	18700	18670	21
295	20240923	140400	294568980	18670	18670	18670	18670	0
296	20240923	140300	294568980	18670	18670	18670	18670	1
297	20240923	140200	294550310	18670	18670	18670	18670	0
298	20240923	140100	294550310	18670	18670	18670	18670	0
299	20240923	140000	294550310	18670	18670	18670	18670	0
300	20240923	135900	294550310	18670	18670	18670	18670	0
301	20240923	135800	294550310	18670	18680	18680	18670	113
302	20240923	135700	292440460	18680	18680	18680	18680	0
303	20240923	135600	292440460	18680	18680	18680	18680	0
304	20240923	135500	292440460	18680	18680	18680	18680	54
305	20240923	135400	291431740	18700	18700	18700	18700	0
306	20240923	135300	291431740	18700	18700	18700	18700	0
307	20240923	135200	291431740	18700	18690	18700	18690	14
308	20240923	135100	291170010	18690	18690	18690	18690	0
309	20240923	135000	291170010	18690	18690	18690	18690	0
310	20240923	134900	291170010	18690	18690	18690	18690	0
311	20240923	134800	291170010	18690	18690	18690	18690	40
312	20240923	134700	290422410	18690	18690	18690	18690	0
313	20240923	134600	290422410	18690	18690	18690	18690	0
314	20240923	134500	290422410	18690	18690	18690	18690	0
315	20240923	134400	290422410	18690	18690	18690	18690	0
316	20240923	134300	290422410	18690	18690	18690	18690	0
317	20240923	134200	290422410	18690	18690	18690	18690	0
318	20240923	134100	290422410	18690	18690	18690	18690	216
319	20240923	134000	286385370	18690	18700	18700	18690	500
320	20240923	133900	277039330	18710	18710	18710	18710	9
321	20240923	133800	276870940	18710	18710	18710	18710	0
322	20240923	133700	276870940	18710	18710	18710	18710	0
323	20240923	133600	276870940	18710	18710	18710	18710	2
324	20240923	133500	276833520	18710	18710	18710	18710	0
325	20240923	133400	276833520	18710	18710	18710	18710	1
326	20240923	133300	276814810	18710	18700	18710	18700	4
327	20240923	133200	276739980	18710	18710	18710	18710	0
328	20240923	133100	276739980	18710	18710	18710	18710	0
329	20240923	133000	276739980	18710	18710	18710	18710	0
330	20240923	132900	276739980	18710	18710	18710	18710	0
331	20240923	132800	276739980	18710	18710	18710	18710	0
332	20240923	132700	276739980	18710	18710	18710	18710	0
333	20240923	132600	276739980	18710	18710	18710	18710	0
334	20240923	132500	276739980	18710	18710	18710	18710	0
335	20240923	132400	276739980	18710	18710	18710	18710	0
336	20240923	132300	276739980	18710	18710	18710	18710	0
337	20240923	132200	276739980	18710	18710	18710	18710	0
338	20240923	132100	276739980	18710	18710	18710	18710	0
339	20240923	132000	276739980	18710	18710	18710	18710	0
340	20240923	131900	276739980	18710	18710	18710	18710	13
341	20240923	131800	276496750	18690	18690	18690	18690	59
342	20240923	131700	275394040	18710	18710	18710	18710	0
343	20240923	131600	275394040	18710	18710	18710	18710	446
344	20240923	131500	267049380	18710	18710	18710	18710	1
345	20240923	131400	267030670	18710	18710	18710	18710	0
346	20240923	131300	267030670	18710	18710	18710	18710	0
347	20240923	131200	267030670	18710	18710	18710	18710	0
348	20240923	131100	267030670	18710	18710	18710	18710	0
349	20240923	131000	267030670	18710	18710	18710	18710	0
350	20240923	130900	267030670	18710	18710	18710	18710	0
351	20240923	130800	267030670	18710	18710	18710	18710	0
352	20240923	130700	267030670	18710	18710	18710	18710	0
353	20240923	130600	267030670	18710	18710	18710	18710	0
354	20240923	130500	267030670	18710	18710	18710	18710	0
355	20240923	130400	267030670	18710	18710	18710	18710	0
356	20240923	130300	267030670	18710	18710	18710	18710	57
357	20240923	130200	265964200	18710	18710	18710	18710	0
358	20240923	130100	265964200	18710	18710	18710	18710	0
359	20240923	130000	265964200	18710	18710	18710	18710	0
360	20240923	125900	265964200	18710	18710	18710	18710	0
361	20240923	125800	265964200	18710	18710	18710	18710	0
362	20240923	125700	265964200	18710	18710	18710	18710	0
363	20240923	125600	265964200	18710	18710	18710	18710	11
364	20240923	125500	265758390	18710	18710	18710	18710	0
365	20240923	125400	265758390	18710	18710	18710	18710	0
366	20240923	125300	265758390	18710	18710	18710	18710	0
367	20240923	125200	265758390	18710	18710	18710	18710	0
368	20240923	125100	265758390	18710	18710	18710	18710	1
369	20240923	125000	265739680	18710	18710	18710	18710	0
370	20240923	124900	265739680	18710	18710	18710	18710	1
371	20240923	124800	265720970	18690	18690	18690	18690	5
372	20240923	124700	265627520	18690	18690	18690	18690	91
373	20240923	124600	263926730	18690	18690	18690	18690	0
374	20240923	124500	263926730	18690	18690	18690	18690	0
375	20240923	124400	263926730	18690	18690	18690	18690	20
376	20240923	124300	263552930	18710	18710	18710	18710	0
377	20240923	124200	263552930	18710	18710	18710	18710	0
378	20240923	124100	263552930	18710	18710	18710	18710	0
379	20240923	124000	263552930	18710	18710	18710	18710	0
380	20240923	123900	263552930	18710	18710	18710	18710	0
381	20240923	123800	263552930	18710	18710	18710	18710	0
382	20240923	123700	263552930	18710	18710	18710	18710	0
383	20240923	123600	263552930	18710	18710	18710	18710	0
384	20240923	123500	263552930	18710	18710	18710	18710	0
385	20240923	123400	263552930	18710	18710	18710	18710	0
386	20240923	123300	263552930	18710	18710	18710	18710	0
387	20240923	123200	263552930	18710	18710	18710	18710	0
388	20240923	123100	263552930	18710	18710	18710	18710	0
389	20240923	123000	263552930	18710	18710	18710	18710	0
390	20240923	122900	263552930	18710	18710	18710	18710	0
391	20240923	122800	263552930	18710	18710	18710	18710	0
392	20240923	122700	263552930	18710	18710	18710	18710	0
393	20240923	122600	263552930	18710	18710	18710	18710	0
394	20240923	122500	263552930	18710	18710	18710	18710	0
395	20240923	122400	263552930	18710	18710	18710	18710	7
396	20240923	122300	263421960	18710	18710	18710	18710	12
397	20240923	122200	263197440	18710	18710	18710	18710	3
398	20240923	122100	263141310	18710	18710	18710	18710	6
399	20240923	122000	263029050	18710	18710	18710	18710	0
400	20240923	121900	263029050	18710	18710	18710	18710	0
401	20240923	121800	263029050	18710	18710	18710	18710	0
402	20240923	121700	263029050	18710	18710	18710	18710	0
403	20240923	121600	263029050	18710	18710	18710	18710	8
404	20240923	121500	262879370	18710	18710	18710	18710	0
405	20240923	121400	262879370	18710	18710	18710	18710	0
406	20240923	121300	262879370	18710	18710	18710	18710	0
407	20240923	121200	262879370	18710	18710	18710	18710	2
408	20240923	121100	262841950	18710	18710	18710	18710	0
409	20240923	121000	262841950	18710	18710	18710	18710	0
410	20240923	120900	262841950	18710	18710	18710	18710	0
411	20240923	120800	262841950	18710	18710	18710	18710	0
412	20240923	120700	262841950	18710	18710	18710	18710	5
413	20240923	120600	262748400	18690	18720	18720	18690	32
414	20240923	120500	262150260	18720	18720	18720	18720	0
415	20240923	120400	262150260	18720	18720	18720	18720	0
416	20240923	120300	262150260	18720	18720	18720	18720	0
417	20240923	120200	262150260	18720	18720	18720	18720	0
418	20240923	120100	262150260	18720	18720	18720	18720	0
419	20240923	120000	262150260	18720	18720	18720	18720	1
420	20240923	115900	262131540	18650	18650	18650	18650	123
421	20240923	115800	259837590	18730	18730	18730	18730	0
422	20240923	115700	259837590	18730	18730	18730	18730	22
423	20240923	115600	259425530	18730	18690	18730	18690	421
424	20240923	115500	251555510	18700	18650	18700	18650	2
425	20240923	115400	251518160	18660	18660	18660	18660	0
426	20240923	115300	251518160	18660	18660	18660	18660	0
427	20240923	115200	251518160	18660	18660	18660	18660	0
428	20240923	115100	251518160	18660	18660	18660	18660	0
429	20240923	115000	251518160	18660	18660	18660	18660	0
430	20240923	114900	251518160	18660	18660	18660	18660	0
431	20240923	114800	251518160	18660	18660	18660	18660	0
432	20240923	114700	251518160	18660	18660	18660	18660	700
433	20240923	114600	238456160	18700	18700	18700	18700	0
434	20240923	114500	238456160	18700	18700	18700	18700	0
435	20240923	114400	238456160	18700	18700	18700	18700	0
436	20240923	114300	238456160	18700	18700	18700	18700	0
437	20240923	114200	238456160	18700	18700	18700	18700	3
438	20240923	114100	238400060	18700	18700	18700	18700	0
439	20240923	114000	238400060	18700	18700	18700	18700	0
440	20240923	113900	238400060	18700	18700	18700	18700	0
441	20240923	113800	238400060	18700	18700	18700	18700	0
442	20240923	113700	238400060	18700	18700	18700	18700	0
443	20240923	113600	238400060	18700	18700	18700	18700	0
444	20240923	113500	238400060	18700	18700	18700	18700	1
445	20240923	113400	238381360	18660	18660	18660	18660	0
446	20240923	113300	238381360	18660	18660	18660	18660	0
447	20240923	113200	238381360	18660	18660	18660	18660	0
448	20240923	113100	238381360	18660	18660	18660	18660	0
449	20240923	113000	238381360	18660	18660	18660	18660	0
450	20240923	112900	238381360	18660	18660	18660	18660	0
451	20240923	112800	238381360	18660	18660	18660	18660	20
452	20240923	112700	238008160	18660	18660	18660	18660	0
453	20240923	112600	238008160	18660	18660	18660	18660	0
454	20240923	112500	238008160	18660	18660	18660	18660	0
455	20240923	112400	238008160	18660	18660	18660	18660	69
456	20240923	112300	236720620	18700	18700	18700	18700	0
457	20240923	112200	236720620	18700	18700	18700	18700	191
458	20240923	112100	233148920	18700	18710	18710	18700	200
459	20240923	112000	229408350	18720	18720	18720	18720	329
460	20240923	111900	223249470	18720	18720	18720	18720	0
461	20240923	111800	223249470	18720	18720	18720	18720	0
462	20240923	111700	223249470	18720	18720	18720	18720	0
463	20240923	111600	223249470	18720	18730	18730	18720	170
464	20240923	111500	220066070	18740	18750	18750	18720	220
465	20240923	111400	215945160	18780	18780	18780	18780	0
466	20240923	111300	215945160	18780	18780	18780	18780	0
467	20240923	111200	215945160	18780	18780	18780	18780	1
468	20240923	111100	215926380	18780	18790	18790	18780	7
469	20240923	111000	215794860	18790	18790	18790	18790	0
470	20240923	110900	215794860	18790	18790	18790	18790	5
471	20240923	110800	215700910	18790	18790	18790	18790	13
472	20240923	110700	215456640	18790	18790	18790	18790	9
473	20240923	110600	215287530	18790	18790	18790	18790	23
474	20240923	110500	214855360	18790	18790	18790	18790	28
475	20240923	110400	214329240	18790	18780	18790	18780	21
476	20240923	110300	213934720	18760	18790	18790	18760	92
477	20240923	110200	212207630	18790	18790	18790	18780	48
478	20240923	110100	211305970	18780	18780	18780	18780	60
479	20240923	110000	210179170	18790	18790	18790	18790	20
480	20240923	105900	209803370	18790	18800	18800	18790	74
481	20240923	105800	208412840	18800	18790	18800	18790	17
482	20240923	105700	208093260	18790	18790	18790	18790	21
483	20240923	105600	207698670	18790	18800	18800	18790	48
484	20240923	105500	206796550	18800	18800	18800	18800	19
485	20240923	105400	206439350	18800	18790	18800	18790	22
486	20240923	105300	206025760	18800	18800	18800	18800	23
487	20240923	105200	205593360	18790	18790	18790	18790	37
488	20240923	105100	204898130	18790	18790	18790	18790	20
489	20240923	105000	204522330	18790	18790	18790	18790	22
490	20240923	104900	204108950	18790	18790	18790	18790	20
491	20240923	104800	203733150	18790	18790	18790	18790	75
492	20240923	104700	202323900	18790	18790	18800	18790	24
493	20240923	104600	201872810	18800	18760	18800	18760	991
494	20240923	104500	183261290	18760	18760	18760	18760	19
495	20240923	104400	182904850	18770	18750	18770	18750	207
496	20240923	104300	179023580	18750	18740	18750	18740	23
497	20240923	104200	178592530	18750	18710	18750	18710	899
498	20240923	104100	161748640	18700	18700	18700	18700	0
499	20240923	104000	161748640	18700	18690	18700	18690	1148
500	20240923	103900	140281520	18690	18690	18690	18690	7
501	20240923	103800	140150690	18700	18700	18700	18700	0
502	20240923	103700	140150690	18700	18700	18700	18700	0
503	20240923	103600	140150690	18700	18700	18700	18700	0
504	20240923	103500	140150690	18700	18700	18700	18700	500
505	20240923	103400	130800690	18700	18700	18700	18700	0
506	20240923	103300	130800690	18700	18700	18700	18700	162
507	20240923	103200	127771290	18700	18700	18700	18700	48
508	20240923	103100	126873690	18670	18670	18670	18670	1
509	20240923	103000	126855020	18670	18670	18670	18670	28
510	20240923	102900	126332260	18670	18670	18670	18670	0
511	20240923	102800	126332260	18670	18670	18670	18670	0
512	20240923	102700	126332260	18670	18670	18670	18670	1
513	20240923	102600	126313590	18700	18700	18700	18700	0
514	20240923	102500	126313590	18700	18700	18700	18700	0
515	20240923	102400	126313590	18700	18700	18700	18700	0
516	20240923	102300	126313590	18700	18700	18700	18700	0
517	20240923	102200	126313590	18700	18700	18700	18700	270
518	20240923	102100	121264590	18700	18700	18700	18700	1
519	20240923	102000	121245890	18700	18700	18700	18700	1
520	20240923	101900	121227190	18700	18700	18700	18700	0
521	20240923	101800	121227190	18700	18700	18700	18700	127
522	20240923	101700	118852290	18700	18710	18730	18700	51
523	20240923	101600	117898250	18730	18730	18730	18730	1
524	20240923	101500	117879520	18730	18730	18730	18730	1
525	20240923	101400	117860790	18730	18730	18730	18700	134
526	20240923	101300	115353970	18730	18710	18730	18710	117
527	20240923	101200	113163700	18710	18700	18710	18700	189
528	20240923	101100	109627860	18690	18690	18690	18690	0
529	20240923	101000	109627860	18690	18690	18690	18690	20
530	20240923	100900	109254060	18690	18700	18700	18690	22
531	20240923	100800	108842860	18690	18690	18690	18690	0
532	20240923	100700	108842860	18690	18690	18690	18690	21
533	20240923	100600	108450370	18700	18690	18700	18690	80
534	20240923	100500	106954440	18690	18690	18690	18690	1
535	20240923	100400	106935750	18690	18690	18690	18690	2
536	20240923	100300	106898370	18650	18650	18650	18650	0
537	20240923	100200	106898370	18650	18650	18650	18650	0
538	20240923	100100	106898370	18650	18680	18680	18650	56
539	20240923	100000	105853520	18680	18680	18680	18680	1
540	20240923	095900	105834840	18680	18680	18680	18680	2
541	20240923	095800	105797480	18680	18680	18680	18680	3
542	20240923	095700	105741440	18680	18680	18680	18680	0
543	20240923	095600	105741440	18680	18680	18680	18680	47
544	20240923	095500	104863480	18680	18680	18680	18680	61
545	20240923	095400	103724000	18680	18680	18680	18680	4
546	20240923	095300	103649280	18690	18690	18690	18690	2
547	20240923	095200	103611900	18600	18600	18600	18600	10
548	20240923	095100	103425900	18600	18600	18600	18600	1
549	20240923	095000	103407300	18600	18640	18640	18600	530
550	20240923	094900	93546660	18640	18640	18640	18640	11
551	20240923	094800	93341620	18700	18700	18700	18700	0
552	20240923	094700	93341620	18700	18700	18700	18700	0
553	20240923	094600	93341620	18700	18700	18700	18700	0
554	20240923	094500	93341620	18700	18700	18700	18700	0
555	20240923	094400	93341620	18700	18700	18700	18700	0
556	20240923	094300	93341620	18700	18700	18700	18700	0
557	20240923	094200	93341620	18700	18700	18700	18700	0
558	20240923	094100	93341620	18700	18700	18700	18700	20
559	20240923	094000	92967620	18700	18700	18700	18700	0
560	20240923	093900	92967620	18700	18700	18700	18700	0
561	20240923	093800	92967620	18700	18700	18700	18700	0
562	20240923	093700	92967620	18700	18700	18700	18700	2
563	20240923	093600	92930220	18710	18660	18710	18650	384
564	20240923	093500	85768350	18650	18650	18650	18650	0
565	20240923	093400	85768350	18650	18650	18650	18650	0
566	20240923	093300	85768350	18650	18650	18650	18650	5
567	20240923	093200	85675100	18730	18730	18730	18730	0
568	20240923	093100	85675100	18730	18730	18730	18730	3
569	20240923	093000	85618910	18730	18730	18730	18730	0
570	20240923	092900	85618910	18730	18730	18730	18730	0
571	20240923	092800	85618910	18730	18730	18730	18730	0
572	20240923	092700	85618910	18730	18730	18730	18730	0
573	20240923	092600	85618910	18730	18730	18730	18730	0
574	20240923	092500	85618910	18730	18730	18730	18730	1
575	20240923	092400	85600180	18730	18680	18730	18680	1298
576	20240923	092300	61331250	18690	18690	18690	18690	0
577	20240923	092200	61331250	18690	18670	18690	18670	655
578	20240923	092100	49095660	18600	18600	18600	18600	0
579	20240923	092000	49095660	18600	18600	18600	18600	0
580	20240923	091900	49095660	18600	18610	18610	18600	121
581	20240923	091800	46844560	18690	18690	18690	18690	0
582	20240923	091700	46844560	18690	18680	18690	18680	97
583	20240923	091600	45031650	18690	18680	18690	18680	310
584	20240923	091500	39238090	18690	18650	18690	18650	101
585	20240923	091400	37353440	18630	18630	18630	18630	2
586	20240923	091300	37316180	18600	18570	18600	18570	1695
587	20240923	091200	5799960	18570	18570	18570	18570	0
588	20240923	091100	5799960	18570	18570	18570	18570	0
589	20240923	091000	5799960	18570	18570	18570	18570	0
590	20240923	090900	5799960	18570	18560	18570	18560	26
591	20240923	090800	5317200	18560	18560	18560	18560	1
592	20240923	090700	5298640	18450	18450	18450	18450	0
593	20240923	090600	5298640	18450	18450	18450	18450	10
594	20240923	090500	5114140	18440	18440	18440	18440	1
595	20240923	090400	5095700	18580	18580	18580	18580	0
596	20240923	090300	5095700	18580	18580	18580	18580	0
597	20240923	090200	5095700	18580	18580	18580	18580	0
598	20240923	090100	5095700	18580	18580	18580	18580	0
599	20240923	090000	5095700	18580	18390	18580	18390	267