KissMeData/102940/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	200500	374281310	18740	18740	18740	18740	310
3	20240906	200400	374281310	18740	18740	18740	18740	0
4	20240906	200300	374281310	18740	18740	18740	18740	0
5	20240906	200200	374281310	18740	18740	18740	18740	0
6	20240906	200100	374281310	18740	18740	18740	18740	0
7	20240906	200000	374281310	18740	18740	18740	18740	0
8	20240906	195900	374281310	18740	18740	18740	18740	0
9	20240906	195800	374281310	18740	18740	18740	18740	0
10	20240906	195700	374281310	18740	18740	18740	18740	0
11	20240906	195600	374281310	18740	18740	18740	18740	0
12	20240906	195500	374281310	18740	18740	18740	18740	0
13	20240906	195400	374281310	18740	18740	18740	18740	0
14	20240906	195300	374281310	18740	18740	18740	18740	0
15	20240906	195200	374281310	18740	18740	18740	18740	0
16	20240906	195100	374281310	18740	18740	18740	18740	0
17	20240906	195000	374281310	18740	18740	18740	18740	0
18	20240906	194900	374281310	18740	18740	18740	18740	0
19	20240906	194800	374281310	18740	18740	18740	18740	0
20	20240906	194700	374281310	18740	18740	18740	18740	0
21	20240906	194600	374281310	18740	18740	18740	18740	0
22	20240906	194500	374281310	18740	18740	18740	18740	0
23	20240906	194400	374281310	18740	18740	18740	18740	0
24	20240906	194300	374281310	18740	18740	18740	18740	0
25	20240906	194200	374281310	18740	18740	18740	18740	0
26	20240906	194100	374281310	18740	18740	18740	18740	0
27	20240906	194000	374281310	18740	18740	18740	18740	0
28	20240906	193900	374281310	18740	18740	18740	18740	0
29	20240906	193800	374281310	18740	18740	18740	18740	0
30	20240906	193700	374281310	18740	18740	18740	18740	0
31	20240906	193600	374281310	18740	18740	18740	18740	0
32	20240906	193500	374281310	18740	18740	18740	18740	310
33	20240906	193400	374281310	18740	18740	18740	18740	0
34	20240906	193300	374281310	18740	18740	18740	18740	0
35	20240906	193200	374281310	18740	18740	18740	18740	0
36	20240906	193100	374281310	18740	18740	18740	18740	0
37	20240906	193000	374281310	18740	18740	18740	18740	0
38	20240906	192900	374281310	18740	18740	18740	18740	0
39	20240906	192800	374281310	18740	18740	18740	18740	0
40	20240906	192700	374281310	18740	18740	18740	18740	0
41	20240906	192600	374281310	18740	18740	18740	18740	0
42	20240906	192500	374281310	18740	18740	18740	18740	0
43	20240906	192400	374281310	18740	18740	18740	18740	0
44	20240906	192300	374281310	18740	18740	18740	18740	0
45	20240906	192200	374281310	18740	18740	18740	18740	0
46	20240906	192100	374281310	18740	18740	18740	18740	0
47	20240906	192000	374281310	18740	18740	18740	18740	0
48	20240906	191900	374281310	18740	18740	18740	18740	0
49	20240906	191800	374281310	18740	18740	18740	18740	0
50	20240906	191700	374281310	18740	18740	18740	18740	0
51	20240906	191600	374281310	18740	18740	18740	18740	0
52	20240906	191500	374281310	18740	18740	18740	18740	0
53	20240906	191400	374281310	18740	18740	18740	18740	0
54	20240906	191300	374281310	18740	18740	18740	18740	0
55	20240906	191200	374281310	18740	18740	18740	18740	0
56	20240906	191100	374281310	18740	18740	18740	18740	0
57	20240906	191000	374281310	18740	18740	18740	18740	0
58	20240906	190900	374281310	18740	18740	18740	18740	0
59	20240906	190800	374281310	18740	18740	18740	18740	0
60	20240906	190700	374281310	18740	18740	18740	18740	0
61	20240906	190600	374281310	18740	18740	18740	18740	0
62	20240906	190500	374281310	18740	18740	18740	18740	310
63	20240906	190400	374281310	18740	18740	18740	18740	0
64	20240906	190300	374281310	18740	18740	18740	18740	0
65	20240906	190200	374281310	18740	18740	18740	18740	0
66	20240906	190100	374281310	18740	18740	18740	18740	0
67	20240906	190000	374281310	18740	18740	18740	18740	0
68	20240906	185900	374281310	18740	18740	18740	18740	0
69	20240906	185800	374281310	18740	18740	18740	18740	0
70	20240906	185700	374281310	18740	18740	18740	18740	0
71	20240906	185600	374281310	18740	18740	18740	18740	0
72	20240906	185500	374281310	18740	18740	18740	18740	0
73	20240906	185400	374281310	18740	18740	18740	18740	0
74	20240906	185300	374281310	18740	18740	18740	18740	0
75	20240906	185200	374281310	18740	18740	18740	18740	0
76	20240906	185100	374281310	18740	18740	18740	18740	0
77	20240906	185000	374281310	18740	18740	18740	18740	0
78	20240906	184900	374281310	18740	18740	18740	18740	0
79	20240906	184800	374281310	18740	18740	18740	18740	0
80	20240906	184700	374281310	18740	18740	18740	18740	0
81	20240906	184600	374281310	18740	18740	18740	18740	0
82	20240906	184500	374281310	18740	18740	18740	18740	0
83	20240906	184400	374281310	18740	18740	18740	18740	0
84	20240906	184300	374281310	18740	18740	18740	18740	0
85	20240906	184200	374281310	18740	18740	18740	18740	0
86	20240906	184100	374281310	18740	18740	18740	18740	0
87	20240906	184000	374281310	18740	18740	18740	18740	0
88	20240906	183900	374281310	18740	18740	18740	18740	0
89	20240906	183800	374281310	18740	18740	18740	18740	0
90	20240906	183700	374281310	18740	18740	18740	18740	0
91	20240906	183600	374281310	18740	18740	18740	18740	0
92	20240906	183500	374281310	18740	18740	18740	18740	310
93	20240906	183400	374281310	18740	18740	18740	18740	0
94	20240906	183300	374281310	18740	18740	18740	18740	0
95	20240906	183200	374281310	18740	18740	18740	18740	0
96	20240906	183100	374281310	18740	18740	18740	18740	0
97	20240906	183000	374281310	18740	18740	18740	18740	0
98	20240906	182900	374281310	18740	18740	18740	18740	0
99	20240906	182800	374281310	18740	18740	18740	18740	0
100	20240906	182700	374281310	18740	18740	18740	18740	0
101	20240906	182600	374281310	18740	18740	18740	18740	0
102	20240906	182500	374281310	18740	18740	18740	18740	0
103	20240906	182400	374281310	18740	18740	18740	18740	0
104	20240906	182300	374281310	18740	18740	18740	18740	0
105	20240906	182200	374281310	18740	18740	18740	18740	0
106	20240906	182100	374281310	18740	18740	18740	18740	0
107	20240906	182000	374281310	18740	18740	18740	18740	0
108	20240906	181900	374281310	18740	18740	18740	18740	0
109	20240906	181800	374281310	18740	18740	18740	18740	0
110	20240906	181700	374281310	18740	18740	18740	18740	0
111	20240906	181600	374281310	18740	18740	18740	18740	0
112	20240906	181500	374281310	18740	18740	18740	18740	0
113	20240906	181400	374281310	18740	18740	18740	18740	0
114	20240906	181300	374281310	18740	18740	18740	18740	0
115	20240906	181200	374281310	18740	18740	18740	18740	0
116	20240906	181100	374281310	18740	18740	18740	18740	0
117	20240906	181000	374281310	18740	18740	18740	18740	0
118	20240906	180900	374281310	18740	18740	18740	18740	0
119	20240906	180800	374281310	18740	18740	18740	18740	0
120	20240906	180700	374281310	18740	18740	18740	18740	0
121	20240906	180600	374281310	18740	18740	18740	18740	0
122	20240906	180500	374281310	18740	18740	18740	18740	310
123	20240906	180400	374281310	18740	18740	18740	18740	0
124	20240906	180300	374281310	18740	18740	18740	18740	0
125	20240906	180200	374281310	18740	18740	18740	18740	0
126	20240906	180100	374281310	18740	18740	18740	18740	0
127	20240906	180000	374281310	18740	18740	18740	18740	0
128	20240906	175900	374281310	18740	18740	18740	18740	0
129	20240906	175800	374281310	18740	18740	18740	18740	0
130	20240906	175700	374281310	18740	18740	18740	18740	0
131	20240906	175600	374281310	18740	18740	18740	18740	0
132	20240906	175500	374281310	18740	18740	18740	18740	0
133	20240906	175400	374281310	18740	18740	18740	18740	0
134	20240906	175300	374281310	18740	18740	18740	18740	0
135	20240906	175200	374281310	18740	18740	18740	18740	0
136	20240906	175100	374281310	18740	18740	18740	18740	0
137	20240906	175000	374281310	18740	18740	18740	18740	0
138	20240906	174900	374281310	18740	18740	18740	18740	0
139	20240906	174800	374281310	18740	18740	18740	18740	0
140	20240906	174700	374281310	18740	18740	18740	18740	0
141	20240906	174600	374281310	18740	18740	18740	18740	0
142	20240906	174500	374281310	18740	18740	18740	18740	0
143	20240906	174400	374281310	18740	18740	18740	18740	0
144	20240906	174300	374281310	18740	18740	18740	18740	0
145	20240906	174200	374281310	18740	18740	18740	18740	0
146	20240906	174100	374281310	18740	18740	18740	18740	0
147	20240906	174000	374281310	18740	18740	18740	18740	0
148	20240906	173900	374281310	18740	18740	18740	18740	0
149	20240906	173800	374281310	18740	18740	18740	18740	0
150	20240906	173700	374281310	18740	18740	18740	18740	0
151	20240906	173600	374281310	18740	18740	18740	18740	0
152	20240906	173500	374281310	18740	18740	18740	18740	310
153	20240906	173400	374281310	18740	18740	18740	18740	0
154	20240906	173300	374281310	18740	18740	18740	18740	0
155	20240906	173200	374281310	18740	18740	18740	18740	0
156	20240906	173100	374281310	18740	18740	18740	18740	0
157	20240906	173000	374281310	18740	18740	18740	18740	0
158	20240906	172900	374281310	18740	18740	18740	18740	0
159	20240906	172800	374281310	18740	18740	18740	18740	0
160	20240906	172700	374281310	18740	18740	18740	18740	0
161	20240906	172600	374281310	18740	18740	18740	18740	0
162	20240906	172500	374281310	18740	18740	18740	18740	0
163	20240906	172400	374281310	18740	18740	18740	18740	0
164	20240906	172300	374281310	18740	18740	18740	18740	0
165	20240906	172200	374281310	18740	18740	18740	18740	0
166	20240906	172100	374281310	18740	18740	18740	18740	0
167	20240906	172000	374281310	18740	18740	18740	18740	0
168	20240906	171900	374281310	18740	18740	18740	18740	0
169	20240906	171800	374281310	18740	18740	18740	18740	0
170	20240906	171700	374281310	18740	18740	18740	18740	0
171	20240906	171600	374281310	18740	18740	18740	18740	0
172	20240906	171500	374281310	18740	18740	18740	18740	0
173	20240906	171400	374281310	18740	18740	18740	18740	0
174	20240906	171300	374281310	18740	18740	18740	18740	0
175	20240906	171200	374281310	18740	18740	18740	18740	0
176	20240906	171100	374281310	18740	18740	18740	18740	0
177	20240906	171000	374281310	18740	18740	18740	18740	0
178	20240906	170900	374281310	18740	18740	18740	18740	0
179	20240906	170800	374281310	18740	18740	18740	18740	0
180	20240906	170700	374281310	18740	18740	18740	18740	0
181	20240906	170600	374281310	18740	18740	18740	18740	0
182	20240906	170500	374281310	18740	18740	18740	18740	310
183	20240906	170400	374281310	18740	18740	18740	18740	0
184	20240906	170300	374281310	18740	18740	18740	18740	0
185	20240906	170200	374281310	18740	18740	18740	18740	0
186	20240906	170100	374281310	18740	18740	18740	18740	0
187	20240906	170000	374281310	18740	18740	18740	18740	0
188	20240906	165900	374281310	18740	18740	18740	18740	0
189	20240906	165800	374281310	18740	18740	18740	18740	0
190	20240906	165700	374281310	18740	18740	18740	18740	0
191	20240906	165600	374281310	18740	18740	18740	18740	0
192	20240906	165500	374281310	18740	18740	18740	18740	0
193	20240906	165400	374281310	18740	18740	18740	18740	0
194	20240906	165300	374281310	18740	18740	18740	18740	0
195	20240906	165200	374281310	18740	18740	18740	18740	0
196	20240906	165100	374281310	18740	18740	18740	18740	0
197	20240906	165000	374281310	18740	18740	18740	18740	0
198	20240906	164900	374281310	18740	18740	18740	18740	0
199	20240906	164800	374281310	18740	18740	18740	18740	0
200	20240906	164700	374281310	18740	18740	18740	18740	0
201	20240906	164600	374281310	18740	18740	18740	18740	0
202	20240906	164500	374281310	18740	18740	18740	18740	0
203	20240906	164400	374281310	18740	18740	18740	18740	0
204	20240906	164300	374281310	18740	18740	18740	18740	0
205	20240906	164200	374281310	18740	18740	18740	18740	0
206	20240906	164100	374281310	18740	18740	18740	18740	0
207	20240906	164000	374281310	18740	18740	18740	18740	0
208	20240906	163900	374281310	18740	18740	18740	18740	0
209	20240906	163800	374281310	18740	18740	18740	18740	0
210	20240906	163700	374281310	18740	18740	18740	18740	0
211	20240906	163600	374281310	18740	18740	18740	18740	0
212	20240906	163500	374281310	18740	18740	18740	18740	310
213	20240906	163400	374281310	18740	18740	18740	18740	0
214	20240906	163300	374281310	18740	18740	18740	18740	0
215	20240906	163200	374281310	18740	18740	18740	18740	0
216	20240906	163100	374281310	18740	18740	18740	18740	0
217	20240906	163000	374281310	18740	18740	18740	18740	0
218	20240906	162900	374281310	18740	18740	18740	18740	0
219	20240906	162800	374281310	18740	18740	18740	18740	0
220	20240906	162700	374281310	18740	18740	18740	18740	0
221	20240906	162600	374281310	18740	18740	18740	18740	0
222	20240906	162500	374281310	18740	18740	18740	18740	0
223	20240906	162400	374281310	18740	18740	18740	18740	0
224	20240906	162300	374281310	18740	18740	18740	18740	0
225	20240906	162200	374281310	18740	18740	18740	18740	0
226	20240906	162100	374281310	18740	18740	18740	18740	0
227	20240906	162000	374281310	18740	18740	18740	18740	0
228	20240906	161900	374281310	18740	18740	18740	18740	0
229	20240906	161800	374281310	18740	18740	18740	18740	0
230	20240906	161700	374281310	18740	18740	18740	18740	0
231	20240906	161600	374281310	18740	18740	18740	18740	0
232	20240906	161500	374281310	18740	18740	18740	18740	0
233	20240906	161400	374281310	18740	18740	18740	18740	0
234	20240906	161300	374281310	18740	18740	18740	18740	0
235	20240906	161200	374281310	18740	18740	18740	18740	0
236	20240906	161100	374281310	18740	18740	18740	18740	0
237	20240906	161000	374281310	18740	18740	18740	18740	0
238	20240906	160900	374281310	18740	18740	18740	18740	0
239	20240906	160800	374281310	18740	18740	18740	18740	0
240	20240906	160700	374281310	18740	18740	18740	18740	0
241	20240906	160600	374281310	18740	18740	18740	18740	0
242	20240906	160500	374281310	18740	18740	18740	18740	310
243	20240906	160400	374281310	18740	18740	18740	18740	0
244	20240906	160300	374281310	18740	18740	18740	18740	0
245	20240906	160200	374281310	18740	18740	18740	18740	0
246	20240906	160100	374281310	18740	18740	18740	18740	0
247	20240906	160000	374281310	18740	18740	18740	18740	0
248	20240906	155900	374281310	18740	18740	18740	18740	0
249	20240906	155800	374281310	18740	18740	18740	18740	0
250	20240906	155700	374281310	18740	18740	18740	18740	0
251	20240906	155600	374281310	18740	18740	18740	18740	0
252	20240906	155500	374281310	18740	18740	18740	18740	0
253	20240906	155400	374281310	18740	18740	18740	18740	0
254	20240906	155300	374281310	18740	18740	18740	18740	0
255	20240906	155200	374281310	18740	18740	18740	18740	0
256	20240906	155100	374281310	18740	18740	18740	18740	0
257	20240906	155000	374281310	18740	18740	18740	18740	0
258	20240906	154900	374281310	18740	18740	18740	18740	0
259	20240906	154800	374281310	18740	18740	18740	18740	0
260	20240906	154700	374281310	18740	18740	18740	18740	0
261	20240906	154600	374281310	18740	18740	18740	18740	0
262	20240906	154500	374281310	18740	18740	18740	18740	0
263	20240906	154400	374281310	18740	18740	18740	18740	0
264	20240906	154300	374281310	18740	18740	18740	18740	0
265	20240906	154200	374281310	18740	18740	18740	18740	0
266	20240906	154100	374281310	18740	18740	18740	18740	0
267	20240906	154000	374281310	18740	18740	18740	18740	0
268	20240906	153900	374281310	18740	18740	18740	18740	0
269	20240906	153800	374281310	18740	18740	18740	18740	0
270	20240906	153700	374281310	18740	18740	18740	18740	0
271	20240906	153600	374281310	18740	18740	18740	18740	0
272	20240906	153500	374281310	18740	18740	18740	18740	310
273	20240906	153400	374281310	18740	18740	18740	18740	0
274	20240906	153300	374281310	18740	18740	18740	18740	0
275	20240906	153200	374281310	18740	18740	18740	18740	0
276	20240906	153100	374281310	18740	18740	18740	18740	0
277	20240906	153000	374281310	18740	18740	18740	18740	310
278	20240906	152900	368471910	18680	18680	18680	18680	0
279	20240906	152800	368471910	18680	18680	18680	18680	0
280	20240906	152700	368471910	18680	18680	18680	18680	0
281	20240906	152600	368471910	18680	18680	18680	18680	0
282	20240906	152500	368471910	18680	18680	18680	18680	0
283	20240906	152400	368471910	18680	18680	18680	18680	0
284	20240906	152300	368471910	18680	18680	18680	18680	0
285	20240906	152200	368471910	18680	18680	18680	18680	0
286	20240906	152100	368471910	18680	18680	18680	18680	0
287	20240906	152000	368471910	18680	18680	18680	18680	0
288	20240906	151900	368471910	18680	18690	18690	18680	108
289	20240906	151800	366454370	18690	18690	18690	18690	0
290	20240906	151700	366454370	18690	18690	18690	18690	30
291	20240906	151600	365893670	18740	18740	18740	18740	19
292	20240906	151500	365537610	18740	18750	18770	18740	141
293	20240906	151400	362894950	18750	18750	18760	18750	20
294	20240906	151300	362519920	18750	18740	18750	18740	23
295	20240906	151200	362088770	18770	18770	18770	18770	0
296	20240906	151100	362088770	18770	18680	18770	18680	80
297	20240906	151000	360590670	18690	18680	18690	18680	2
298	20240906	150900	360553300	18680	18680	18680	18680	0
299	20240906	150800	360553300	18680	18750	18750	18680	6
300	20240906	150700	360441150	18770	18770	18770	18770	0
301	20240906	150600	360441150	18770	18770	18770	18770	0
302	20240906	150500	360441150	18770	18770	18770	18770	55
303	20240906	150400	359408800	18770	18670	18770	18670	185
304	20240906	150300	355945140	18670	18670	18680	18670	6
305	20240906	150200	355833110	18670	18670	18670	18670	5
306	20240906	150100	355739760	18670	18690	18690	18670	320
307	20240906	150000	349761890	18700	18700	18700	18700	1
308	20240906	145900	349743190	18700	18700	18700	18700	0
309	20240906	145800	349743190	18700	18710	18710	18700	2
310	20240906	145700	349705780	18700	18700	18700	18700	1
311	20240906	145600	349687080	18700	18710	18710	18700	153
312	20240906	145500	346825840	18700	18700	18700	18700	0
313	20240906	145400	346825840	18700	18700	18700	18700	0
314	20240906	145300	346825840	18700	18700	18700	18700	1
315	20240906	145200	346807140	18710	18710	18710	18710	10
316	20240906	145100	346620040	18740	18740	18740	18740	0
317	20240906	145000	346620040	18740	18740	18740	18740	0
318	20240906	144900	346620040	18740	18740	18740	18740	0
319	20240906	144800	346620040	18740	18740	18740	18740	0
320	20240906	144700	346620040	18740	18740	18740	18740	40
321	20240906	144600	345870440	18740	18740	18740	18740	100
322	20240906	144500	343996440	18740	18740	18740	18740	1
323	20240906	144400	343977700	18710	18710	18710	18710	0
324	20240906	144300	343977700	18710	18710	18710	18710	0
325	20240906	144200	343977700	18710	18710	18710	18710	0
326	20240906	144100	343977700	18710	18710	18710	18710	0
327	20240906	144000	343977700	18710	18710	18710	18710	0
328	20240906	143900	343977700	18710	18710	18710	18710	0
329	20240906	143800	343977700	18710	18710	18710	18710	0
330	20240906	143700	343977700	18710	18710	18710	18710	0
331	20240906	143600	343977700	18710	18710	18710	18710	0
332	20240906	143500	343977700	18710	18710	18710	18710	1
333	20240906	143400	343958990	18710	18700	18780	18700	3
334	20240906	143300	343902800	18780	18780	18780	18780	0
335	20240906	143200	343902800	18780	18780	18780	18780	0
336	20240906	143100	343902800	18780	18780	18780	18780	0
337	20240906	143000	343902800	18780	18780	18780	18780	5
338	20240906	142900	343808900	18790	18790	18790	18790	0
339	20240906	142800	343808900	18790	18790	18790	18790	0
340	20240906	142700	343808900	18790	18790	18790	18790	0
341	20240906	142600	343808900	18790	18790	18790	18790	0
342	20240906	142500	343808900	18790	18790	18790	18790	0
343	20240906	142400	343808900	18790	18790	18790	18790	0
344	20240906	142300	343808900	18790	18790	18790	18790	0
345	20240906	142200	343808900	18790	18790	18790	18790	1
346	20240906	142100	343790110	18690	18690	18690	18690	0
347	20240906	142000	343790110	18690	18690	18690	18690	0
348	20240906	141900	343790110	18690	18700	18700	18690	114
349	20240906	141800	341659290	18700	18700	18700	18700	0
350	20240906	141700	341659290	18700	18700	18700	18700	23
351	20240906	141600	341229190	18760	18760	18760	18760	0
352	20240906	141500	341229190	18760	18760	18760	18760	0
353	20240906	141400	341229190	18760	18760	18760	18760	0
354	20240906	141300	341229190	18760	18760	18760	18760	0
355	20240906	141200	341229190	18760	18760	18760	18760	1
356	20240906	141100	341210430	18700	18700	18700	18700	0
357	20240906	141000	341210430	18700	18700	18700	18700	0
358	20240906	140900	341210430	18700	18700	18700	18700	0
359	20240906	140800	341210430	18700	18700	18700	18700	0
360	20240906	140700	341210430	18700	18710	18710	18700	353
361	20240906	140600	334608730	18720	18720	18720	18720	0
362	20240906	140500	334608730	18720	18720	18720	18720	0
363	20240906	140400	334608730	18720	18770	18770	18720	750
364	20240906	140300	320542050	18770	18770	18770	18770	0
365	20240906	140200	320542050	18770	18780	18780	18770	112
366	20240906	140100	318439420	18780	18780	18780	18780	0
367	20240906	140000	318439420	18780	18840	18850	18780	308
368	20240906	135900	312637400	18850	18850	18850	18850	0
369	20240906	135800	312637400	18850	18850	18850	18850	0
370	20240906	135700	312637400	18850	18850	18850	18850	0
371	20240906	135600	312637400	18850	18850	18850	18850	0
372	20240906	135500	312637400	18850	18850	18850	18850	4
373	20240906	135400	312562000	18850	18850	18850	18850	11
374	20240906	135300	312354650	18820	18830	18830	18820	23
375	20240906	135200	311921780	18850	18850	18850	18850	2
376	20240906	135100	311884080	18850	18850	18850	18850	0
377	20240906	135000	311884080	18850	18850	18850	18850	0
378	20240906	134900	311884080	18850	18850	18850	18850	2
379	20240906	134800	311846380	18850	18840	18850	18840	74
380	20240906	134700	310452020	18840	18840	18840	18840	0
381	20240906	134600	310452020	18840	18840	18840	18840	0
382	20240906	134500	310452020	18840	18840	18840	18840	0
383	20240906	134400	310452020	18840	18840	18840	18840	0
384	20240906	134300	310452020	18840	18840	18840	18840	26
385	20240906	134200	309962180	18810	18810	18810	18810	0
386	20240906	134100	309962180	18810	18810	18810	18810	0
387	20240906	134000	309962180	18810	18810	18810	18810	0
388	20240906	133900	309962180	18810	18840	18840	18810	5
389	20240906	133800	309868100	18800	18840	18840	18800	2
390	20240906	133700	309830460	18780	18780	18780	18780	0
391	20240906	133600	309830460	18780	18780	18780	18780	0
392	20240906	133500	309830460	18780	18780	18780	18780	0
393	20240906	133400	309830460	18780	18780	18780	18780	0
394	20240906	133300	309830460	18780	18780	18780	18780	0
395	20240906	133200	309830460	18780	18780	18780	18780	0
396	20240906	133100	309830460	18780	18780	18780	18780	0
397	20240906	133000	309830460	18780	18780	18780	18780	0
398	20240906	132900	309830460	18780	18780	18780	18780	0
399	20240906	132800	309830460	18780	18780	18780	18780	0
400	20240906	132700	309830460	18780	18780	18780	18780	0
401	20240906	132600	309830460	18780	18780	18780	18780	0
402	20240906	132500	309830460	18780	18780	18780	18780	0
403	20240906	132400	309830460	18780	18780	18780	18780	215
404	20240906	132300	305792760	18780	18780	18780	18780	0
405	20240906	132200	305792760	18780	18780	18780	18780	0
406	20240906	132100	305792760	18780	18780	18780	18780	0
407	20240906	132000	305792760	18780	18780	18780	18780	209
408	20240906	131900	301867740	18770	18770	18770	18770	0
409	20240906	131800	301867740	18770	18770	18770	18770	0
410	20240906	131700	301867740	18770	18770	18770	18770	1
411	20240906	131600	301848970	18760	18760	18760	18760	0
412	20240906	131500	301848970	18760	18760	18760	18760	0
413	20240906	131400	301848970	18760	18760	18760	18760	0
414	20240906	131300	301848970	18760	18760	18760	18760	0
415	20240906	131200	301848970	18760	18760	18760	18760	0
416	20240906	131100	301848970	18760	18770	18770	18760	194
417	20240906	131000	298209520	18780	18780	18780	18780	0
418	20240906	130900	298209520	18780	18780	18780	18780	0
419	20240906	130800	298209520	18780	18770	18780	18770	18
420	20240906	130700	297871570	18780	18770	18780	18770	113
421	20240906	130600	295749560	18780	18780	18780	18780	0
422	20240906	130500	295749560	18780	18780	18780	18780	0
423	20240906	130400	295749560	18780	18780	18780	18780	0
424	20240906	130300	295749560	18780	18780	18780	18780	0
425	20240906	130200	295749560	18780	18780	18780	18780	6
426	20240906	130100	295636880	18770	18770	18770	18770	0
427	20240906	130000	295636880	18770	18770	18770	18770	5
428	20240906	125900	295543030	18760	18760	18760	18760	0
429	20240906	125800	295543030	18760	18760	18760	18760	4
430	20240906	125700	295467990	18760	18760	18760	18760	0
431	20240906	125600	295467990	18760	18760	18760	18760	0
432	20240906	125500	295467990	18760	18760	18760	18760	0
433	20240906	125400	295467990	18760	18760	18760	18760	0
434	20240906	125300	295467990	18760	18760	18760	18760	0
435	20240906	125200	295467990	18760	18760	18760	18760	0
436	20240906	125100	295467990	18760	18760	18760	18760	1
437	20240906	125000	295449230	18780	18780	18780	18780	0
438	20240906	124900	295449230	18780	18780	18780	18780	0
439	20240906	124800	295449230	18780	18780	18780	18780	0
440	20240906	124700	295449230	18780	18780	18780	18780	0
441	20240906	124600	295449230	18780	18780	18780	18780	100
442	20240906	124500	293571230	18750	18750	18750	18750	0
443	20240906	124400	293571230	18750	18750	18750	18750	0
444	20240906	124300	293571230	18750	18750	18750	18750	0
445	20240906	124200	293571230	18750	18750	18750	18750	0
446	20240906	124100	293571230	18750	18750	18750	18750	34
447	20240906	124000	292933730	18750	18760	18760	18750	269
448	20240906	123900	287888780	18760	18760	18760	18760	0
449	20240906	123800	287888780	18760	18760	18760	18760	0
450	20240906	123700	287888780	18760	18760	18760	18760	2
451	20240906	123600	287851260	18760	18760	18760	18760	0
452	20240906	123500	287851260	18760	18760	18760	18760	0
453	20240906	123400	287851260	18760	18760	18760	18760	0
454	20240906	123300	287851260	18760	18760	18760	18760	0
455	20240906	123200	287851260	18760	18760	18760	18760	10
456	20240906	123100	287663660	18760	18760	18760	18760	0
457	20240906	123000	287663660	18760	18760	18760	18760	0
458	20240906	122900	287663660	18760	18760	18760	18760	0
459	20240906	122800	287663660	18760	18760	18760	18760	3
460	20240906	122700	287607380	18850	18850	18850	18850	50
461	20240906	122600	286664880	18860	18860	18860	18860	0
462	20240906	122500	286664880	18860	18860	18860	18860	0
463	20240906	122400	286664880	18860	18860	18860	18860	0
464	20240906	122300	286664880	18860	18860	18860	18860	1
465	20240906	122200	286646020	18860	18860	18860	18860	0
466	20240906	122100	286646020	18860	18860	18860	18860	30
467	20240906	122000	286080220	18860	18860	18860	18860	0
468	20240906	121900	286080220	18860	18860	18860	18860	0
469	20240906	121800	286080220	18860	18860	18860	18860	30
470	20240906	121700	285514420	18750	18750	18750	18750	0
471	20240906	121600	285514420	18750	18750	18750	18750	0
472	20240906	121500	285514420	18750	18750	18750	18750	0
473	20240906	121400	285514420	18750	18750	18750	18750	0
474	20240906	121300	285514420	18750	18750	18750	18750	0
475	20240906	121200	285514420	18750	18750	18750	18750	0
476	20240906	121100	285514420	18750	18750	18750	18750	40
477	20240906	121000	284764420	18750	18750	18750	18750	1
478	20240906	120900	284745670	18770	18800	18800	18770	27
479	20240906	120800	284238280	18750	18750	18750	18750	0
480	20240906	120700	284238280	18750	18770	18770	18750	17
481	20240906	120600	283919470	18770	18770	18770	18770	1
482	20240906	120500	283900700	18780	18790	18790	18780	24
483	20240906	120400	283449860	18800	18800	18800	18800	188
484	20240906	120300	279915460	18900	18900	18900	18900	1
485	20240906	120200	279896560	18800	18800	18800	18800	0
486	20240906	120100	279896560	18800	18800	18800	18800	0
487	20240906	120000	279896560	18800	18800	18800	18800	0
488	20240906	115900	279896560	18800	18800	18800	18800	0
489	20240906	115800	279896560	18800	18800	18800	18800	0
490	20240906	115700	279896560	18800	18800	18800	18800	0
491	20240906	115600	279896560	18800	18800	18800	18800	0
492	20240906	115500	279896560	18800	18800	18800	18800	0
493	20240906	115400	279896560	18800	18800	18800	18800	314
494	20240906	115300	273993360	18810	18810	18810	18810	1
495	20240906	115200	273974550	18810	18810	18810	18810	1
496	20240906	115100	273955740	18800	18800	18800	18800	33
497	20240906	115000	273335340	18810	18810	18810	18810	3
498	20240906	114900	273278910	18810	18810	18810	18810	3
499	20240906	114800	273222480	18810	18810	18810	18810	0
500	20240906	114700	273222480	18810	18810	18810	18810	0
501	20240906	114600	273222480	18810	18810	18810	18810	0
502	20240906	114500	273222480	18810	18810	18810	18810	0
503	20240906	114400	273222480	18810	18810	18810	18810	0
504	20240906	114300	273222480	18810	18810	18810	18810	21
505	20240906	114200	272827470	18800	18800	18800	18800	0
506	20240906	114100	272827470	18800	18800	18800	18800	0
507	20240906	114000	272827470	18800	18800	18800	18800	0
508	20240906	113900	272827470	18800	18800	18800	18800	11
509	20240906	113800	272620670	18820	18820	18820	18820	0
510	20240906	113700	272620670	18820	18820	18820	18820	0
511	20240906	113600	272620670	18820	18870	18870	18820	361
512	20240906	113500	265818730	18910	18910	18910	18910	0
513	20240906	113400	265818730	18910	18910	18910	18910	0
514	20240906	113300	265818730	18910	18910	18910	18910	0
515	20240906	113200	265818730	18910	18910	18910	18910	0
516	20240906	113100	265818730	18910	18830	18910	18830	91
517	20240906	113000	264101200	18840	18840	18840	18840	0
518	20240906	112900	264101200	18840	18840	18840	18840	0
519	20240906	112800	264101200	18840	18840	18840	18840	0
520	20240906	112700	264101200	18840	18840	18840	18840	1
521	20240906	112600	264082360	18840	18840	18840	18840	0
522	20240906	112500	264082360	18840	18840	18840	18840	0
523	20240906	112400	264082360	18840	18840	18840	18840	50
524	20240906	112300	263140360	18980	18980	18980	18980	0
525	20240906	112200	263140360	18980	18980	18980	18980	0
526	20240906	112100	263140360	18980	18970	18980	18970	20
527	20240906	112000	262760800	18950	18950	18950	18950	0
528	20240906	111900	262760800	18950	18950	18950	18950	0
529	20240906	111800	262760800	18950	18950	18950	18950	10
530	20240906	111700	262571300	18950	18950	18950	18950	0
531	20240906	111600	262571300	18950	18950	18950	18950	105
532	20240906	111500	260581550	18960	18960	18960	18960	0
533	20240906	111400	260581550	18960	18960	18960	18960	0
534	20240906	111300	260581550	18960	18960	18960	18960	29
535	20240906	111200	260031710	18970	18970	18970	18970	10
536	20240906	111100	259842010	18980	18980	18980	18980	0
537	20240906	111000	259842010	18980	18980	18980	18980	0
538	20240906	110900	259842010	18980	18820	18980	18800	360
539	20240906	110800	253051010	18820	18820	18820	18820	0
540	20240906	110700	253051010	18820	18820	18820	18820	0
541	20240906	110600	253051010	18820	18820	18820	18820	0
542	20240906	110500	253051010	18820	18980	18980	18820	33
543	20240906	110400	252426690	18820	18820	18820	18820	0
544	20240906	110300	252426690	18820	18820	18820	18820	100
545	20240906	110200	250544690	18830	18840	18840	18830	219
546	20240906	110100	246420630	19000	19000	19000	19000	0
547	20240906	110000	246420630	19000	19000	19000	19000	1
548	20240906	105900	246401630	18840	18840	18840	18840	0
549	20240906	105800	246401630	18840	18840	18840	18840	0
550	20240906	105700	246401630	18840	18840	18840	18840	0
551	20240906	105600	246401630	18840	18840	18840	18840	0
552	20240906	105500	246401630	18840	18840	18840	18840	10
553	20240906	105400	246213230	18830	18830	18830	18830	0
554	20240906	105300	246213230	18830	18830	18830	18830	0
555	20240906	105200	246213230	18830	18820	19000	18820	3
556	20240906	105100	246156580	19000	19000	19000	19000	1
557	20240906	105000	246137580	18820	18820	18820	18820	1
558	20240906	104900	246118760	18980	18980	18980	18980	0
559	20240906	104800	246118760	18980	18980	18980	18980	11
560	20240906	104700	245909980	18950	18950	18950	18950	150
561	20240906	104600	243067480	18950	18960	19090	18950	336
562	20240906	104500	236665280	19090	19090	19090	19090	0
563	20240906	104400	236665280	19090	19090	19090	19090	0
564	20240906	104300	236665280	19090	19090	19090	19090	0
565	20240906	104200	236665280	19090	19090	19090	19090	0
566	20240906	104100	236665280	19090	19090	19090	19090	0
567	20240906	104000	236665280	19090	19090	19090	19090	0
568	20240906	103900	236665280	19090	19090	19090	19090	0
569	20240906	103800	236665280	19090	18860	19090	18860	115
570	20240906	103700	234477980	18750	18750	18750	18750	668
571	20240906	103600	221952980	18730	18750	18750	18730	562
572	20240906	103500	211415680	18730	18730	18730	18730	2
573	20240906	103400	211378220	18720	18720	18720	18720	0
574	20240906	103300	211378220	18720	18720	18720	18720	125
575	20240906	103200	209038220	18700	18690	18710	18690	163
576	20240906	103100	205990730	18690	18690	18750	18690	679
577	20240906	103000	193278530	18590	18590	18590	18590	0
578	20240906	102900	193278530	18590	18590	18590	18590	0
579	20240906	102800	193278530	18590	18590	18590	18590	5
580	20240906	102700	193185580	18540	18540	18540	18540	0
581	20240906	102600	193185580	18540	18540	18540	18540	0
582	20240906	102500	193185580	18540	18540	18540	18540	0
583	20240906	102400	193185580	18540	18640	18640	18540	50
584	20240906	102300	192256420	18640	18610	18640	18610	365
585	20240906	102200	185456860	18500	18500	18500	18500	0
586	20240906	102100	185456860	18500	18510	18510	18500	800
587	20240906	102000	170653990	18510	18640	18640	18510	915
588	20240906	101900	153668520	18620	18620	18620	18620	19
589	20240906	101800	153314740	18630	18630	18630	18630	1
590	20240906	101700	153296110	18640	18640	18640	18640	5
591	20240906	101600	153202910	18640	18640	18640	18640	5
592	20240906	101500	153109710	18640	18670	18680	18640	272
593	20240906	101400	148036790	18680	18670	18680	18670	101
594	20240906	101300	146150150	18700	18700	18700	18700	5
595	20240906	101200	146056650	18700	18700	18700	18700	65
596	20240906	101100	144841150	18710	18710	18710	18710	1
597	20240906	101000	144822440	18660	18670	18670	18660	88
598	20240906	100900	143179810	18700	18750	18750	18700	132
599	20240906	100800	140706580	18750	18800	18800	18750	76
600	20240906	100700	139280080	18800	18870	18870	18800	1653
601	20240906	100600	108166010	19080	19080	19080	19080	0
602	20240906	100500	108166010	19080	19080	19080	19080	0
603	20240906	100400	108166010	19080	19080	19080	19080	2
604	20240906	100300	108127850	19080	19080	19090	19080	28
605	20240906	100200	107593470	18880	18870	18880	18870	79
606	20240906	100100	106102600	18870	18870	18870	18850	276
607	20240906	100000	100895460	18860	18880	18880	18860	78
608	20240906	095900	99423980	18870	18870	18870	18870	34
609	20240906	095800	98782400	18900	18910	18910	18900	29
610	20240906	095700	98234140	18970	18970	18970	18970	0
611	20240906	095600	98234140	18970	18970	18970	18970	15
612	20240906	095500	97949590	18970	18970	18970	18970	0
613	20240906	095400	97949590	18970	18970	18970	18970	0
614	20240906	095300	97949590	18970	18970	18970	18970	0
615	20240906	095200	97949590	18970	18970	18970	18970	0
616	20240906	095100	97949590	18970	18970	18970	18970	0
617	20240906	095000	97949590	18970	18970	18970	18970	0
618	20240906	094900	97949590	18970	18970	18970	18970	0
619	20240906	094800	97949590	18970	18970	18970	18970	21
620	20240906	094700	97551220	18970	18970	18970	18970	0
621	20240906	094600	97551220	18970	18970	18970	18970	4
622	20240906	094500	97475340	18970	18970	18970	18970	0
623	20240906	094400	97475340	18970	18970	18970	18970	9
624	20240906	094300	97304610	18970	18970	18970	18970	0
625	20240906	094200	97304610	18970	18970	18970	18970	32
626	20240906	094100	96697570	18970	18970	18970	18970	0
627	20240906	094000	96697570	18970	18970	18970	18970	6
628	20240906	093900	96583750	18970	18970	18970	18970	2
629	20240906	093800	96545810	18940	18940	18940	18940	3
630	20240906	093700	96488990	18940	18850	18940	18840	251
631	20240906	093600	91758040	18850	18850	18850	18850	0
632	20240906	093500	91758040	18850	18900	18900	18850	33
633	20240906	093400	91135580	18900	18960	18960	18900	697
634	20240906	093300	77932560	18950	18950	18950	18950	0
635	20240906	093200	77932560	18950	18970	18970	18950	218
636	20240906	093100	73801230	18960	19040	19040	18960	1931
637	20240906	093000	37107770	19030	19030	19030	19030	0
638	20240906	092900	37107770	19030	19030	19030	19030	0
639	20240906	092800	37107770	19030	19120	19120	19030	136
640	20240906	092700	34519220	19060	19110	19120	19060	726
641	20240906	092600	20653840	19110	19120	19130	19110	163
642	20240906	092500	17537180	19130	19180	19180	19130	295
643	20240906	092400	11890130	19180	19180	19180	19180	63
644	20240906	092300	10681790	19190	19190	19190	19190	11
645	20240906	092200	10470700	19200	19330	19330	19200	20
646	20240906	092100	10086470	19200	19200	19200	19200	0
647	20240906	092000	10086470	19200	19200	19200	19200	0
648	20240906	091900	10086470	19200	19200	19200	19200	0
649	20240906	091800	10086470	19200	19200	19200	19200	0
650	20240906	091700	10086470	19200	19270	19270	19200	108
651	20240906	091600	8007930	19470	19470	19470	19470	0
652	20240906	091500	8007930	19470	19470	19470	19470	1
653	20240906	091400	7988460	19320	19330	19330	19260	120
654	20240906	091300	5670050	19340	19340	19340	19340	0
655	20240906	091200	5670050	19340	19340	19340	19340	0
656	20240906	091100	5670050	19340	19340	19340	19340	204
657	20240906	091000	1724690	19360	19360	19360	19360	0
658	20240906	090900	1724690	19360	19360	19360	19360	6
659	20240906	090800	1608530	19540	19540	19540	19540	0
660	20240906	090700	1608530	19540	19540	19540	19540	0
661	20240906	090600	1608530	19540	19540	19540	19540	10
662	20240906	090500	1413130	19540	19540	19540	19540	4
663	20240906	090400	1334970	19550	19550	19550	19550	0
664	20240906	090300	1334970	19550	19550	19550	19550	0
665	20240906	090200	1334970	19550	19550	19550	19550	2
666	20240906	090100	1295870	19310	19610	19610	19310	61
667	20240906	090000	117660	19610	19610	19610	19610	6