KissMeData/001940/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	183500	58475540	18780	18780	18780	18780	465
3	20240903	183400	58475540	18780	18780	18780	18780	0
4	20240903	183300	58475540	18780	18780	18780	18780	0
5	20240903	183200	58475540	18780	18780	18780	18780	0
6	20240903	183100	58475540	18780	18780	18780	18780	0
7	20240903	183000	58475540	18780	18780	18780	18780	0
8	20240903	182900	58475540	18780	18780	18780	18780	0
9	20240903	182800	58475540	18780	18780	18780	18780	0
10	20240903	182700	58475540	18780	18780	18780	18780	0
11	20240903	182600	58475540	18780	18780	18780	18780	0
12	20240903	182500	58475540	18780	18780	18780	18780	0
13	20240903	182400	58475540	18780	18780	18780	18780	0
14	20240903	182300	58475540	18780	18780	18780	18780	0
15	20240903	182200	58475540	18780	18780	18780	18780	0
16	20240903	182100	58475540	18780	18780	18780	18780	0
17	20240903	182000	58475540	18780	18780	18780	18780	0
18	20240903	181900	58475540	18780	18780	18780	18780	0
19	20240903	181800	58475540	18780	18780	18780	18780	0
20	20240903	181700	58475540	18780	18780	18780	18780	0
21	20240903	181600	58475540	18780	18780	18780	18780	0
22	20240903	181500	58475540	18780	18780	18780	18780	0
23	20240903	181400	58475540	18780	18780	18780	18780	0
24	20240903	181300	58475540	18780	18780	18780	18780	0
25	20240903	181200	58475540	18780	18780	18780	18780	0
26	20240903	181100	58475540	18780	18780	18780	18780	0
27	20240903	181000	58475540	18780	18780	18780	18780	0
28	20240903	180900	58475540	18780	18780	18780	18780	0
29	20240903	180800	58475540	18780	18780	18780	18780	0
30	20240903	180700	58475540	18780	18780	18780	18780	0
31	20240903	180600	58475540	18780	18780	18780	18780	0
32	20240903	180500	58475540	18780	18780	18780	18780	465
33	20240903	180400	58475540	18780	18780	18780	18780	0
34	20240903	180300	58475540	18780	18780	18780	18780	0
35	20240903	180200	58475540	18780	18780	18780	18780	0
36	20240903	180100	58475540	18780	18780	18780	18780	0
37	20240903	180000	58475540	18780	18780	18780	18780	0
38	20240903	175900	58475540	18780	18780	18780	18780	0
39	20240903	175800	58475540	18780	18780	18780	18780	0
40	20240903	175700	58475540	18780	18780	18780	18780	0
41	20240903	175600	58475540	18780	18780	18780	18780	0
42	20240903	175500	58475540	18780	18780	18780	18780	0
43	20240903	175400	58475540	18780	18780	18780	18780	0
44	20240903	175300	58475540	18780	18780	18780	18780	0
45	20240903	175200	58475540	18780	18780	18780	18780	0
46	20240903	175100	58475540	18780	18780	18780	18780	0
47	20240903	175000	58475540	18780	18780	18780	18780	0
48	20240903	174900	58475540	18780	18780	18780	18780	0
49	20240903	174800	58475540	18780	18780	18780	18780	0
50	20240903	174700	58475540	18780	18780	18780	18780	0
51	20240903	174600	58475540	18780	18780	18780	18780	0
52	20240903	174500	58475540	18780	18780	18780	18780	0
53	20240903	174400	58475540	18780	18780	18780	18780	0
54	20240903	174300	58475540	18780	18780	18780	18780	0
55	20240903	174200	58475540	18780	18780	18780	18780	0
56	20240903	174100	58475540	18780	18780	18780	18780	0
57	20240903	174000	58475540	18780	18780	18780	18780	0
58	20240903	173900	58475540	18780	18780	18780	18780	0
59	20240903	173800	58475540	18780	18780	18780	18780	0
60	20240903	173700	58475540	18780	18780	18780	18780	0
61	20240903	173600	58475540	18780	18780	18780	18780	0
62	20240903	173500	58475540	18780	18780	18780	18780	465
63	20240903	173400	58475540	18780	18780	18780	18780	0
64	20240903	173300	58475540	18780	18780	18780	18780	0
65	20240903	173200	58475540	18780	18780	18780	18780	0
66	20240903	173100	58475540	18780	18780	18780	18780	0
67	20240903	173000	58475540	18780	18780	18780	18780	0
68	20240903	172900	58475540	18780	18780	18780	18780	0
69	20240903	172800	58475540	18780	18780	18780	18780	0
70	20240903	172700	58475540	18780	18780	18780	18780	0
71	20240903	172600	58475540	18780	18780	18780	18780	0
72	20240903	172500	58475540	18780	18780	18780	18780	0
73	20240903	172400	58475540	18780	18780	18780	18780	0
74	20240903	172300	58475540	18780	18780	18780	18780	0
75	20240903	172200	58475540	18780	18780	18780	18780	0
76	20240903	172100	58475540	18780	18780	18780	18780	0
77	20240903	172000	58475540	18780	18780	18780	18780	0
78	20240903	171900	58475540	18780	18780	18780	18780	0
79	20240903	171800	58475540	18780	18780	18780	18780	0
80	20240903	171700	58475540	18780	18780	18780	18780	0
81	20240903	171600	58475540	18780	18780	18780	18780	0
82	20240903	171500	58475540	18780	18780	18780	18780	0
83	20240903	171400	58475540	18780	18780	18780	18780	0
84	20240903	171300	58475540	18780	18780	18780	18780	0
85	20240903	171200	58475540	18780	18780	18780	18780	0
86	20240903	171100	58475540	18780	18780	18780	18780	0
87	20240903	171000	58475540	18780	18780	18780	18780	0
88	20240903	170900	58475540	18780	18780	18780	18780	0
89	20240903	170800	58475540	18780	18780	18780	18780	0
90	20240903	170700	58475540	18780	18780	18780	18780	0
91	20240903	170600	58475540	18780	18780	18780	18780	0
92	20240903	170500	58475540	18780	18780	18780	18780	465
93	20240903	170400	58475540	18780	18780	18780	18780	0
94	20240903	170300	58475540	18780	18780	18780	18780	0
95	20240903	170200	58475540	18780	18780	18780	18780	0
96	20240903	170100	58475540	18780	18780	18780	18780	0
97	20240903	170000	58475540	18780	18780	18780	18780	0
98	20240903	165900	58475540	18780	18780	18780	18780	0
99	20240903	165800	58475540	18780	18780	18780	18780	0
100	20240903	165700	58475540	18780	18780	18780	18780	0
101	20240903	165600	58475540	18780	18780	18780	18780	0
102	20240903	165500	58475540	18780	18780	18780	18780	0
103	20240903	165400	58475540	18780	18780	18780	18780	0
104	20240903	165300	58475540	18780	18780	18780	18780	0
105	20240903	165200	58475540	18780	18780	18780	18780	0
106	20240903	165100	58475540	18780	18780	18780	18780	0
107	20240903	165000	58475540	18780	18780	18780	18780	0
108	20240903	164900	58475540	18780	18780	18780	18780	0
109	20240903	164800	58475540	18780	18780	18780	18780	0
110	20240903	164700	58475540	18780	18780	18780	18780	0
111	20240903	164600	58475540	18780	18780	18780	18780	0
112	20240903	164500	58475540	18780	18780	18780	18780	0
113	20240903	164400	58475540	18780	18780	18780	18780	0
114	20240903	164300	58475540	18780	18780	18780	18780	0
115	20240903	164200	58475540	18780	18780	18780	18780	0
116	20240903	164100	58475540	18780	18780	18780	18780	0
117	20240903	164000	58475540	18780	18780	18780	18780	0
118	20240903	163900	58475540	18780	18780	18780	18780	0
119	20240903	163800	58475540	18780	18780	18780	18780	0
120	20240903	163700	58475540	18780	18780	18780	18780	0
121	20240903	163600	58475540	18780	18780	18780	18780	0
122	20240903	163500	58475540	18780	18780	18780	18780	465
123	20240903	163400	58475540	18780	18780	18780	18780	0
124	20240903	163300	58475540	18780	18780	18780	18780	0
125	20240903	163200	58475540	18780	18780	18780	18780	0
126	20240903	163100	58475540	18780	18780	18780	18780	0
127	20240903	163000	58475540	18780	18780	18780	18780	0
128	20240903	162900	58475540	18780	18780	18780	18780	0
129	20240903	162800	58475540	18780	18780	18780	18780	0
130	20240903	162700	58475540	18780	18780	18780	18780	0
131	20240903	162600	58475540	18780	18780	18780	18780	0
132	20240903	162500	58475540	18780	18780	18780	18780	0
133	20240903	162400	58475540	18780	18780	18780	18780	0
134	20240903	162300	58475540	18780	18780	18780	18780	0
135	20240903	162200	58475540	18780	18780	18780	18780	0
136	20240903	162100	58475540	18780	18780	18780	18780	0
137	20240903	162000	58475540	18780	18780	18780	18780	0
138	20240903	161900	58475540	18780	18780	18780	18780	0
139	20240903	161800	58475540	18780	18780	18780	18780	0
140	20240903	161700	58475540	18780	18780	18780	18780	0
141	20240903	161600	58475540	18780	18780	18780	18780	0
142	20240903	161500	58475540	18780	18780	18780	18780	0
143	20240903	161400	58475540	18780	18780	18780	18780	0
144	20240903	161300	58475540	18780	18780	18780	18780	0
145	20240903	161200	58475540	18780	18780	18780	18780	0
146	20240903	161100	58475540	18780	18780	18780	18780	0
147	20240903	161000	58475540	18780	18780	18780	18780	0
148	20240903	160900	58475540	18780	18780	18780	18780	0
149	20240903	160800	58475540	18780	18780	18780	18780	0
150	20240903	160700	58475540	18780	18780	18780	18780	0
151	20240903	160600	58475540	18780	18780	18780	18780	0
152	20240903	160500	58475540	18780	18780	18780	18780	465
153	20240903	160400	58475540	18780	18780	18780	18780	0
154	20240903	160300	58475540	18780	18780	18780	18780	0
155	20240903	160200	58475540	18780	18780	18780	18780	0
156	20240903	160100	58475540	18780	18780	18780	18780	0
157	20240903	160000	58475540	18780	18780	18780	18780	0
158	20240903	155900	58475540	18780	18780	18780	18780	0
159	20240903	155800	58475540	18780	18780	18780	18780	0
160	20240903	155700	58475540	18780	18780	18780	18780	0
161	20240903	155600	58475540	18780	18780	18780	18780	0
162	20240903	155500	58475540	18780	18780	18780	18780	0
163	20240903	155400	58475540	18780	18780	18780	18780	0
164	20240903	155300	58475540	18780	18780	18780	18780	0
165	20240903	155200	58475540	18780	18780	18780	18780	0
166	20240903	155100	58475540	18780	18780	18780	18780	0
167	20240903	155000	58475540	18780	18780	18780	18780	0
168	20240903	154900	58475540	18780	18780	18780	18780	0
169	20240903	154800	58475540	18780	18780	18780	18780	0
170	20240903	154700	58475540	18780	18780	18780	18780	0
171	20240903	154600	58475540	18780	18780	18780	18780	0
172	20240903	154500	58475540	18780	18780	18780	18780	0
173	20240903	154400	58475540	18780	18780	18780	18780	0
174	20240903	154300	58475540	18780	18780	18780	18780	0
175	20240903	154200	58475540	18780	18780	18780	18780	0
176	20240903	154100	58475540	18780	18780	18780	18780	0
177	20240903	154000	58475540	18780	18780	18780	18780	0
178	20240903	153900	58475540	18780	18780	18780	18780	0
179	20240903	153800	58475540	18780	18780	18780	18780	0
180	20240903	153700	58475540	18780	18780	18780	18780	0
181	20240903	153600	58475540	18780	18780	18780	18780	0
182	20240903	153500	58475540	18780	18780	18780	18780	465
183	20240903	153400	58475540	18780	18780	18780	18780	0
184	20240903	153300	58475540	18780	18780	18780	18780	0
185	20240903	153200	58475540	18780	18780	18780	18780	0
186	20240903	153100	58475540	18780	18780	18780	18780	0
187	20240903	153000	58475540	18780	18780	18780	18780	465
188	20240903	152900	49742840	18930	18930	18930	18930	0
189	20240903	152800	49742840	18930	18930	18930	18930	0
190	20240903	152700	49742840	18930	18930	18930	18930	0
191	20240903	152600	49742840	18930	18930	18930	18930	0
192	20240903	152500	49742840	18930	18930	18930	18930	0
193	20240903	152400	49742840	18930	18930	18930	18930	0
194	20240903	152300	49742840	18930	18930	18930	18930	0
195	20240903	152200	49742840	18930	18930	18930	18930	0
196	20240903	152100	49742840	18930	18930	18930	18930	0
197	20240903	152000	49742840	18930	18930	18930	18930	0
198	20240903	151900	49742840	18930	18930	18930	18930	0
199	20240903	151800	49742840	18930	18930	18930	18930	1
200	20240903	151700	49723910	18930	18910	18940	18910	31
201	20240903	151600	49137620	18920	18920	18920	18920	1
202	20240903	151500	49118700	18940	18940	18940	18940	0
203	20240903	151400	49118700	18940	18940	18940	18940	0
204	20240903	151300	49118700	18940	18940	18940	18940	0
205	20240903	151200	49118700	18940	18920	18940	18900	45
206	20240903	151100	48267660	18940	18920	18940	18920	7
207	20240903	151000	48135200	18930	18920	18940	18910	35
208	20240903	150900	47472960	18940	18940	18940	18940	0
209	20240903	150800	47472960	18940	18940	18940	18940	0
210	20240903	150700	47472960	18940	18940	18940	18940	0
211	20240903	150600	47472960	18940	18940	18940	18940	0
212	20240903	150500	47472960	18940	18940	18940	18940	0
213	20240903	150400	47472960	18940	18940	18940	18940	0
214	20240903	150300	47472960	18940	18940	18940	18940	0
215	20240903	150200	47472960	18940	18940	18940	18940	0
216	20240903	150100	47472960	18940	18940	18940	18940	0
217	20240903	150000	47472960	18940	18940	18940	18940	0
218	20240903	145900	47472960	18940	18920	18940	18900	7
219	20240903	145800	47340590	18940	18940	18940	18940	0
220	20240903	145700	47340590	18940	18930	18940	18930	44
221	20240903	145600	46507630	18930	18910	18930	18900	30
222	20240903	145500	45940390	18930	18930	18930	18930	0
223	20240903	145400	45940390	18930	18930	18930	18930	0
224	20240903	145300	45940390	18930	18930	18930	18930	0
225	20240903	145200	45940390	18930	18930	18930	18930	0
226	20240903	145100	45940390	18930	18930	18930	18930	0
227	20240903	145000	45940390	18930	18930	18930	18930	0
228	20240903	144900	45940390	18930	18910	18930	18910	4
229	20240903	144800	45864730	18920	18920	18920	18920	0
230	20240903	144700	45864730	18920	18920	18920	18920	0
231	20240903	144600	45864730	18920	18920	18920	18920	0
232	20240903	144500	45864730	18920	18920	18920	18920	0
233	20240903	144400	45864730	18920	18920	18920	18920	0
234	20240903	144300	45864730	18920	18920	18920	18920	0
235	20240903	144200	45864730	18920	18920	18920	18920	1
236	20240903	144100	45845810	18900	18900	18900	18900	5
237	20240903	144000	45751310	18930	18930	18930	18930	0
238	20240903	143900	45751310	18930	18930	18930	18930	0
239	20240903	143800	45751310	18930	18930	18930	18930	0
240	20240903	143700	45751310	18930	18930	18930	18930	0
241	20240903	143600	45751310	18930	18930	18930	18930	0
242	20240903	143500	45751310	18930	18930	18930	18930	0
243	20240903	143400	45751310	18930	18930	18930	18930	0
244	20240903	143300	45751310	18930	18930	18930	18930	0
245	20240903	143200	45751310	18930	18930	18930	18930	0
246	20240903	143100	45751310	18930	18930	18930	18930	0
247	20240903	143000	45751310	18930	18930	18930	18930	0
248	20240903	142900	45751310	18930	18920	18930	18900	11
249	20240903	142800	45543290	18930	18930	18930	18930	0
250	20240903	142700	45543290	18930	18930	18930	18930	0
251	20240903	142600	45543290	18930	18930	18930	18930	0
252	20240903	142500	45543290	18930	18930	18930	18930	0
253	20240903	142400	45543290	18930	18920	18930	18920	24
254	20240903	142300	45089180	18940	18940	18940	18940	0
255	20240903	142200	45089180	18940	18940	18940	18940	0
256	20240903	142100	45089180	18940	18940	18940	18940	0
257	20240903	142000	45089180	18940	18940	18940	18940	0
258	20240903	141900	45089180	18940	18940	18940	18940	0
259	20240903	141800	45089180	18940	18940	18940	18940	0
260	20240903	141700	45089180	18940	18940	18940	18940	0
261	20240903	141600	45089180	18940	18940	18940	18940	0
262	20240903	141500	45089180	18940	18940	18940	18940	0
263	20240903	141400	45089180	18940	18920	18940	18920	33
264	20240903	141300	44464760	18930	18930	18930	18930	0
265	20240903	141200	44464760	18930	18930	18930	18930	0
266	20240903	141100	44464760	18930	18930	18930	18930	0
267	20240903	141000	44464760	18930	18930	18930	18930	0
268	20240903	140900	44464760	18930	18930	18930	18930	0
269	20240903	140800	44464760	18930	18930	18930	18930	0
270	20240903	140700	44464760	18930	18930	18930	18930	0
271	20240903	140600	44464760	18930	18930	18930	18930	0
272	20240903	140500	44464760	18930	18930	18930	18930	0
273	20240903	140400	44464760	18930	18930	18930	18930	0
274	20240903	140300	44464760	18930	18930	18930	18930	0
275	20240903	140200	44464760	18930	18930	18930	18930	0
276	20240903	140100	44464760	18930	18930	18930	18930	0
277	20240903	140000	44464760	18930	18930	18930	18930	0
278	20240903	135900	44464760	18930	18930	18930	18930	0
279	20240903	135800	44464760	18930	18930	18930	18930	0
280	20240903	135700	44464760	18930	18930	18930	18930	0
281	20240903	135600	44464760	18930	18930	18930	18930	0
282	20240903	135500	44464760	18930	18930	18930	18930	1
283	20240903	135400	44445830	18940	18940	18940	18940	0
284	20240903	135300	44445830	18940	18940	18940	18940	0
285	20240903	135200	44445830	18940	18920	18940	18920	6
286	20240903	135100	44332290	18940	18940	18940	18940	0
287	20240903	135000	44332290	18940	18940	18940	18940	0
288	20240903	134900	44332290	18940	18940	18940	18940	0
289	20240903	134800	44332290	18940	18940	18940	18940	0
290	20240903	134700	44332290	18940	18940	18940	18940	0
291	20240903	134600	44332290	18940	18940	18940	18940	0
292	20240903	134500	44332290	18940	18940	18940	18940	0
293	20240903	134400	44332290	18940	18940	18940	18940	0
294	20240903	134300	44332290	18940	18940	18940	18940	0
295	20240903	134200	44332290	18940	18940	18940	18940	0
296	20240903	134100	44332290	18940	18940	18940	18940	0
297	20240903	134000	44332290	18940	18940	18940	18940	0
298	20240903	133900	44332290	18940	18940	18940	18940	0
299	20240903	133800	44332290	18940	18940	18940	18940	0
300	20240903	133700	44332290	18940	18940	18940	18940	0
301	20240903	133600	44332290	18940	18940	18940	18940	0
302	20240903	133500	44332290	18940	18940	18940	18940	0
303	20240903	133400	44332290	18940	18940	18940	18940	0
304	20240903	133300	44332290	18940	18940	18940	18940	0
305	20240903	133200	44332290	18940	18940	18940	18940	0
306	20240903	133100	44332290	18940	18940	18940	18940	0
307	20240903	133000	44332290	18940	18940	18940	18940	0
308	20240903	132900	44332290	18940	18940	18940	18940	0
309	20240903	132800	44332290	18940	18940	18940	18940	0
310	20240903	132700	44332290	18940	18930	18940	18930	23
311	20240903	132600	43896770	18930	18930	18930	18930	0
312	20240903	132500	43896770	18930	18930	18930	18930	0
313	20240903	132400	43896770	18930	18930	18930	18930	0
314	20240903	132300	43896770	18930	18930	18930	18930	0
315	20240903	132200	43896770	18930	18930	18930	18930	0
316	20240903	132100	43896770	18930	18930	18930	18930	0
317	20240903	132000	43896770	18930	18930	18930	18930	0
318	20240903	131900	43896770	18930	18930	18930	18930	0
319	20240903	131800	43896770	18930	18900	18930	18900	7
320	20240903	131700	43764440	18900	18900	18900	18900	1
321	20240903	131600	43745540	18900	18900	18900	18900	0
322	20240903	131500	43745540	18900	18900	18900	18900	2
323	20240903	131400	43707740	18910	18910	18910	18910	2
324	20240903	131300	43669920	18920	18920	18920	18920	0
325	20240903	131200	43669920	18920	18920	18920	18920	0
326	20240903	131100	43669920	18920	18920	18920	18920	0
327	20240903	131000	43669920	18920	18920	18920	18920	13
328	20240903	130900	43423960	18920	18930	18930	18920	2
329	20240903	130800	43386110	18940	18920	18940	18920	36
330	20240903	130700	42704370	18920	18920	18920	18920	0
331	20240903	130600	42704370	18920	18920	18920	18920	0
332	20240903	130500	42704370	18920	18920	18920	18920	0
333	20240903	130400	42704370	18920	18920	18920	18920	0
334	20240903	130300	42704370	18920	18920	18920	18920	0
335	20240903	130200	42704370	18920	18920	18920	18920	0
336	20240903	130100	42704370	18920	18920	18920	18920	0
337	20240903	130000	42704370	18920	18920	18920	18920	0
338	20240903	125900	42704370	18920	18920	18920	18920	0
339	20240903	125800	42704370	18920	18920	18920	18920	3
340	20240903	125700	42647610	18920	18920	18920	18920	0
341	20240903	125600	42647610	18920	18920	18920	18920	0
342	20240903	125500	42647610	18920	18920	18920	18920	1
343	20240903	125400	42628690	18910	18910	18910	18910	0
344	20240903	125300	42628690	18910	18910	18910	18910	0
345	20240903	125200	42628690	18910	18910	18910	18910	0
346	20240903	125100	42628690	18910	18910	18910	18910	0
347	20240903	125000	42628690	18910	18910	18910	18910	0
348	20240903	124900	42628690	18910	18910	18910	18910	0
349	20240903	124800	42628690	18910	18910	18910	18910	0
350	20240903	124700	42628690	18910	18910	18910	18910	0
351	20240903	124600	42628690	18910	18910	18910	18910	0
352	20240903	124500	42628690	18910	18910	18910	18910	0
353	20240903	124400	42628690	18910	18900	18910	18900	5
354	20240903	124300	42534170	18900	18900	18900	18900	0
355	20240903	124200	42534170	18900	18900	18900	18900	0
356	20240903	124100	42534170	18900	18900	18900	18900	0
357	20240903	124000	42534170	18900	18900	18900	18900	0
358	20240903	123900	42534170	18900	18900	18900	18900	1
359	20240903	123800	42515270	18880	18880	18880	18880	0
360	20240903	123700	42515270	18880	18880	18880	18880	0
361	20240903	123600	42515270	18880	18880	18880	18880	0
362	20240903	123500	42515270	18880	18880	18880	18880	0
363	20240903	123400	42515270	18880	18880	18880	18880	0
364	20240903	123300	42515270	18880	18880	18880	18880	0
365	20240903	123200	42515270	18880	18880	18880	18880	1
366	20240903	123100	42496390	18870	18870	18870	18870	0
367	20240903	123000	42496390	18870	18870	18870	18870	1
368	20240903	122900	42477520	18870	18870	18870	18870	23
369	20240903	122800	42043510	18830	18830	18830	18830	0
370	20240903	122700	42043510	18830	18830	18830	18830	0
371	20240903	122600	42043510	18830	18830	18830	18830	0
372	20240903	122500	42043510	18830	18830	18830	18830	0
373	20240903	122400	42043510	18830	18830	18830	18830	0
374	20240903	122300	42043510	18830	18830	18830	18830	0
375	20240903	122200	42043510	18830	18830	18830	18830	0
376	20240903	122100	42043510	18830	18830	18830	18830	0
377	20240903	122000	42043510	18830	18830	18830	18830	0
378	20240903	121900	42043510	18830	18830	18830	18830	0
379	20240903	121800	42043510	18830	18830	18830	18830	0
380	20240903	121700	42043510	18830	18830	18830	18830	0
381	20240903	121600	42043510	18830	18830	18830	18830	0
382	20240903	121500	42043510	18830	18830	18830	18830	0
383	20240903	121400	42043510	18830	18830	18830	18830	0
384	20240903	121300	42043510	18830	18830	18830	18830	0
385	20240903	121200	42043510	18830	18830	18830	18830	0
386	20240903	121100	42043510	18830	18830	18830	18830	0
387	20240903	121000	42043510	18830	18830	18830	18830	0
388	20240903	120900	42043510	18830	18830	18830	18830	0
389	20240903	120800	42043510	18830	18830	18830	18830	0
390	20240903	120700	42043510	18830	18830	18830	18830	0
391	20240903	120600	42043510	18830	18830	18830	18830	0
392	20240903	120500	42043510	18830	18830	18830	18830	0
393	20240903	120400	42043510	18830	18820	18830	18820	2
394	20240903	120300	42005860	18830	18820	18830	18820	2
395	20240903	120200	41968210	18800	18800	18800	18800	0
396	20240903	120100	41968210	18800	18900	18900	18800	2
397	20240903	120000	41930510	18900	18810	18900	18810	59
398	20240903	115900	40820180	18810	18810	18810	18810	0
399	20240903	115800	40820180	18810	18810	18810	18810	9
400	20240903	115700	40650890	18900	18900	18900	18900	0
401	20240903	115600	40650890	18900	18900	18900	18900	0
402	20240903	115500	40650890	18900	18830	18900	18820	14
403	20240903	115400	40387280	18870	18870	18870	18870	22
404	20240903	115300	39972140	18880	18880	18880	18880	12
405	20240903	115200	39745580	18900	18900	18900	18900	0
406	20240903	115100	39745580	18900	18900	18900	18900	0
407	20240903	115000	39745580	18900	18900	18900	18900	0
408	20240903	114900	39745580	18900	18900	18900	18900	0
409	20240903	114800	39745580	18900	18900	18900	18900	0
410	20240903	114700	39745580	18900	18900	18900	18900	0
411	20240903	114600	39745580	18900	18900	18900	18900	0
412	20240903	114500	39745580	18900	18900	18900	18900	0
413	20240903	114400	39745580	18900	18900	18900	18900	0
414	20240903	114300	39745580	18900	18900	18900	18900	0
415	20240903	114200	39745580	18900	18890	18900	18890	12
416	20240903	114100	39518890	18890	18890	18890	18890	0
417	20240903	114000	39518890	18890	18890	18890	18890	0
418	20240903	113900	39518890	18890	18890	18890	18890	0
419	20240903	113800	39518890	18890	18890	18890	18890	0
420	20240903	113700	39518890	18890	18890	18890	18890	0
421	20240903	113600	39518890	18890	18890	18890	18890	1
422	20240903	113500	39500000	18900	18900	18900	18900	0
423	20240903	113400	39500000	18900	18900	18900	18900	0
424	20240903	113300	39500000	18900	18900	18900	18900	0
425	20240903	113200	39500000	18900	18900	18900	18900	0
426	20240903	113100	39500000	18900	18900	18900	18900	0
427	20240903	113000	39500000	18900	18900	18900	18900	0
428	20240903	112900	39500000	18900	18900	18900	18900	0
429	20240903	112800	39500000	18900	18900	18900	18900	0
430	20240903	112700	39500000	18900	18900	18900	18900	0
431	20240903	112600	39500000	18900	18900	18900	18900	0
432	20240903	112500	39500000	18900	18900	18900	18900	0
433	20240903	112400	39500000	18900	18900	18900	18900	0
434	20240903	112300	39500000	18900	18900	18900	18900	0
435	20240903	112200	39500000	18900	18900	18900	18900	0
436	20240903	112100	39500000	18900	18900	18900	18900	0
437	20240903	112000	39500000	18900	18890	18900	18890	20
438	20240903	111900	39122180	18890	18890	18890	18890	0
439	20240903	111800	39122180	18890	18890	18890	18890	0
440	20240903	111700	39122180	18890	18890	18890	18890	0
441	20240903	111600	39122180	18890	18890	18890	18890	1
442	20240903	111500	39103290	18900	18900	18900	18900	0
443	20240903	111400	39103290	18900	18900	18900	18900	0
444	20240903	111300	39103290	18900	18900	18900	18900	0
445	20240903	111200	39103290	18900	18900	18900	18900	0
446	20240903	111100	39103290	18900	18900	18900	18900	0
447	20240903	111000	39103290	18900	18900	18900	18900	0
448	20240903	110900	39103290	18900	18900	18900	18900	0
449	20240903	110800	39103290	18900	18900	18900	18900	0
450	20240903	110700	39103290	18900	18900	18900	18900	0
451	20240903	110600	39103290	18900	18900	18900	18900	0
452	20240903	110500	39103290	18900	18900	18900	18900	0
453	20240903	110400	39103290	18900	18900	18900	18900	2
454	20240903	110300	39065490	18880	18880	18880	18880	0
455	20240903	110200	39065490	18880	18880	18880	18880	0
456	20240903	110100	39065490	18880	18880	18880	18880	0
457	20240903	110000	39065490	18880	18880	18880	18880	0
458	20240903	105900	39065490	18880	18880	18880	18880	0
459	20240903	105800	39065490	18880	18880	18880	18880	0
460	20240903	105700	39065490	18880	18880	18880	18880	0
461	20240903	105600	39065490	18880	18880	18880	18880	0
462	20240903	105500	39065490	18880	18880	18880	18880	1
463	20240903	105400	39046610	18870	18870	18870	18870	0
464	20240903	105300	39046610	18870	18870	18870	18870	0
465	20240903	105200	39046610	18870	18870	18870	18870	0
466	20240903	105100	39046610	18870	18870	18870	18870	0
467	20240903	105000	39046610	18870	18870	18870	18870	0
468	20240903	104900	39046610	18870	18870	18870	18870	0
469	20240903	104800	39046610	18870	18870	18870	18870	0
470	20240903	104700	39046610	18870	18870	18870	18870	0
471	20240903	104600	39046610	18870	18870	18870	18870	0
472	20240903	104500	39046610	18870	18870	18870	18870	0
473	20240903	104400	39046610	18870	18870	18870	18870	0
474	20240903	104300	39046610	18870	18870	18870	18870	0
475	20240903	104200	39046610	18870	18870	18870	18870	0
476	20240903	104100	39046610	18870	18880	18880	18870	2
477	20240903	104000	39008860	18890	18900	18900	18890	2
478	20240903	103900	38971070	18890	18890	18890	18890	1
479	20240903	103800	38952180	18890	18890	18890	18890	6
480	20240903	103700	38838840	18890	18890	18890	18890	1
481	20240903	103600	38819950	18890	18900	18940	18890	137
482	20240903	103500	36230140	18940	18940	18940	18940	0
483	20240903	103400	36230140	18940	18940	18940	18940	1
484	20240903	103300	36211200	18900	18900	18900	18900	0
485	20240903	103200	36211200	18900	18900	18900	18900	0
486	20240903	103100	36211200	18900	18900	18900	18900	3
487	20240903	103000	36154500	18900	18900	18900	18900	0
488	20240903	102900	36154500	18900	18900	18900	18900	0
489	20240903	102800	36154500	18900	18900	18900	18900	0
490	20240903	102700	36154500	18900	18900	18900	18900	0
491	20240903	102600	36154500	18900	18900	18900	18900	0
492	20240903	102500	36154500	18900	18900	18900	18900	4
493	20240903	102400	36078900	18900	18800	18900	18800	309
494	20240903	102300	30257400	18800	18800	18800	18800	0
495	20240903	102200	30257400	18800	18800	18800	18800	0
496	20240903	102100	30257400	18800	18780	18800	18780	1127
497	20240903	102000	9070900	18780	18780	18780	18780	0
498	20240903	101900	9070900	18780	18780	18780	18780	0
499	20240903	101800	9070900	18780	18780	18780	18780	0
500	20240903	101700	9070900	18780	18780	18780	18780	0
501	20240903	101600	9070900	18780	18780	18780	18780	1
502	20240903	101500	9052120	18780	18780	18780	18780	0
503	20240903	101400	9052120	18780	18780	18780	18780	0
504	20240903	101300	9052120	18780	18780	18780	18780	1
505	20240903	101200	9033340	18760	18760	18760	18760	0
506	20240903	101100	9033340	18760	18760	18760	18760	0
507	20240903	101000	9033340	18760	18760	18760	18760	0
508	20240903	100900	9033340	18760	18760	18760	18760	0
509	20240903	100800	9033340	18760	18760	18760	18760	0
510	20240903	100700	9033340	18760	18760	18760	18760	0
511	20240903	100600	9033340	18760	18760	18760	18760	0
512	20240903	100500	9033340	18760	18760	18760	18760	0
513	20240903	100400	9033340	18760	18760	18760	18760	0
514	20240903	100300	9033340	18760	18760	18760	18760	0
515	20240903	100200	9033340	18760	18760	18760	18760	0
516	20240903	100100	9033340	18760	18760	18760	18760	0
517	20240903	100000	9033340	18760	18760	18760	18760	1
518	20240903	095900	9014580	18790	18790	18790	18790	0
519	20240903	095800	9014580	18790	18790	18790	18790	0
520	20240903	095700	9014580	18790	18790	18790	18790	0
521	20240903	095600	9014580	18790	18790	18790	18790	0
522	20240903	095500	9014580	18790	18790	18790	18790	0
523	20240903	095400	9014580	18790	18790	18790	18790	0
524	20240903	095300	9014580	18790	18790	18790	18790	0
525	20240903	095200	9014580	18790	18790	18790	18790	0
526	20240903	095100	9014580	18790	18790	18790	18790	0
527	20240903	095000	9014580	18790	18790	18790	18790	0
528	20240903	094900	9014580	18790	18790	18790	18790	0
529	20240903	094800	9014580	18790	18790	18790	18790	0
530	20240903	094700	9014580	18790	18790	18790	18790	0
531	20240903	094600	9014580	18790	18790	18790	18790	0
532	20240903	094500	9014580	18790	18790	18790	18790	0
533	20240903	094400	9014580	18790	18790	18790	18790	0
534	20240903	094300	9014580	18790	18790	18790	18790	0
535	20240903	094200	9014580	18790	18790	18790	18790	1
536	20240903	094100	8995790	18800	18800	18800	18800	0
537	20240903	094000	8995790	18800	18800	18800	18800	0
538	20240903	093900	8995790	18800	18800	18800	18800	0
539	20240903	093800	8995790	18800	18620	18800	18620	214
540	20240903	093700	5009590	18730	18730	18730	18730	0
541	20240903	093600	5009590	18730	18730	18730	18730	0
542	20240903	093500	5009590	18730	18730	18730	18730	1
543	20240903	093400	4990860	18730	18730	18730	18730	0
544	20240903	093300	4990860	18730	18730	18730	18730	0
545	20240903	093200	4990860	18730	18730	18730	18730	18
546	20240903	093100	4653720	18800	18800	18800	18800	0
547	20240903	093000	4653720	18800	18800	18800	18800	0
548	20240903	092900	4653720	18800	18770	18800	18760	232
549	20240903	092800	300470	18800	18800	18800	18800	1
550	20240903	092700	281670	18800	18800	18800	18800	0
551	20240903	092600	281670	18800	18800	18800	18800	1
552	20240903	092500	262870	18830	18830	18830	18830	0
553	20240903	092400	262870	18830	18830	18830	18830	0
554	20240903	092300	262870	18830	18830	18830	18830	0
555	20240903	092200	262870	18830	18830	18830	18830	0
556	20240903	092100	262870	18830	18830	18830	18830	0
557	20240903	092000	262870	18830	18830	18830	18830	0
558	20240903	091900	262870	18830	18830	18830	18830	0
559	20240903	091800	262870	18830	18830	18830	18830	0
560	20240903	091700	262870	18830	18830	18830	18830	0
561	20240903	091600	262870	18830	18830	18830	18830	0
562	20240903	091500	262870	18830	18830	18830	18830	1
563	20240903	091400	244040	18840	18840	18840	18840	0
564	20240903	091300	244040	18840	18840	18840	18840	0
565	20240903	091200	244040	18840	18840	18840	18840	0
566	20240903	091100	244040	18840	18780	18840	18780	12
567	20240903	091000	18620	18620	18620	18620	18620	0
568	20240903	090900	18620	18620	18620	18620	18620	0
569	20240903	090800	18620	18620	18620	18620	18620	0
570	20240903	090700	18620	18620	18620	18620	18620	0
571	20240903	090600	18620	18620	18620	18620	18620	0
572	20240903	090500	18620	18620	18620	18620	18620	0
573	20240903	090400	18620	18620	18620	18620	18620	0
574	20240903	090300	18620	18620	18620	18620	18620	0
575	20240903	090200	18620	18620	18620	18620	18620	0
576	20240903	090100	18620	18620	18620	18620	18620	0
577	20240903	090000	18620	18620	18620	18620	18620	1