KissMeData/018310/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190200	298544640	18800	18800	18800	18800	332
3	20240910	190100	298544640	18800	18800	18800	18800	0
4	20240910	190000	298544640	18800	18800	18800	18800	0
5	20240910	185900	298544640	18800	18800	18800	18800	0
6	20240910	185800	298544640	18800	18800	18800	18800	0
7	20240910	185700	298544640	18800	18800	18800	18800	0
8	20240910	185600	298544640	18800	18800	18800	18800	0
9	20240910	185500	298544640	18800	18800	18800	18800	0
10	20240910	185400	298544640	18800	18800	18800	18800	0
11	20240910	185300	298544640	18800	18800	18800	18800	0
12	20240910	185200	298544640	18800	18800	18800	18800	0
13	20240910	185100	298544640	18800	18800	18800	18800	0
14	20240910	185000	298544640	18800	18800	18800	18800	0
15	20240910	184900	298544640	18800	18800	18800	18800	0
16	20240910	184800	298544640	18800	18800	18800	18800	0
17	20240910	184700	298544640	18800	18800	18800	18800	0
18	20240910	184600	298544640	18800	18800	18800	18800	0
19	20240910	184500	298544640	18800	18800	18800	18800	0
20	20240910	184400	298544640	18800	18800	18800	18800	0
21	20240910	184300	298544640	18800	18800	18800	18800	0
22	20240910	184200	298544640	18800	18800	18800	18800	0
23	20240910	184100	298544640	18800	18800	18800	18800	0
24	20240910	184000	298544640	18800	18800	18800	18800	0
25	20240910	183900	298544640	18800	18800	18800	18800	0
26	20240910	183800	298544640	18800	18800	18800	18800	0
27	20240910	183700	298544640	18800	18800	18800	18800	0
28	20240910	183600	298544640	18800	18800	18800	18800	0
29	20240910	183500	298544640	18800	18800	18800	18800	0
30	20240910	183400	298544640	18800	18800	18800	18800	0
31	20240910	183300	298544640	18800	18800	18800	18800	0
32	20240910	183200	298544640	18800	18800	18800	18800	332
33	20240910	183100	298544640	18800	18800	18800	18800	0
34	20240910	183000	298544640	18800	18800	18800	18800	0
35	20240910	182900	298544640	18800	18800	18800	18800	0
36	20240910	182800	298544640	18800	18800	18800	18800	0
37	20240910	182700	298544640	18800	18800	18800	18800	0
38	20240910	182600	298544640	18800	18800	18800	18800	0
39	20240910	182500	298544640	18800	18800	18800	18800	0
40	20240910	182400	298544640	18800	18800	18800	18800	0
41	20240910	182300	298544640	18800	18800	18800	18800	0
42	20240910	182200	298544640	18800	18800	18800	18800	0
43	20240910	182100	298544640	18800	18800	18800	18800	0
44	20240910	182000	298544640	18800	18800	18800	18800	0
45	20240910	181900	298544640	18800	18800	18800	18800	0
46	20240910	181800	298544640	18800	18800	18800	18800	0
47	20240910	181700	298544640	18800	18800	18800	18800	0
48	20240910	181600	298544640	18800	18800	18800	18800	0
49	20240910	181500	298544640	18800	18800	18800	18800	0
50	20240910	181400	298544640	18800	18800	18800	18800	0
51	20240910	181300	298544640	18800	18800	18800	18800	0
52	20240910	181200	298544640	18800	18800	18800	18800	0
53	20240910	181100	298544640	18800	18800	18800	18800	0
54	20240910	181000	298544640	18800	18800	18800	18800	0
55	20240910	180900	298544640	18800	18800	18800	18800	0
56	20240910	180800	298544640	18800	18800	18800	18800	0
57	20240910	180700	298544640	18800	18800	18800	18800	0
58	20240910	180600	298544640	18800	18800	18800	18800	0
59	20240910	180500	298544640	18800	18800	18800	18800	0
60	20240910	180400	298544640	18800	18800	18800	18800	0
61	20240910	180300	298544640	18800	18800	18800	18800	0
62	20240910	180200	298544640	18800	18800	18800	18800	332
63	20240910	180100	298544640	18800	18800	18800	18800	0
64	20240910	180000	298544640	18800	18800	18800	18800	0
65	20240910	175900	298544640	18800	18800	18800	18800	0
66	20240910	175800	298544640	18800	18800	18800	18800	0
67	20240910	175700	298544640	18800	18800	18800	18800	0
68	20240910	175600	298544640	18800	18800	18800	18800	0
69	20240910	175500	298544640	18800	18800	18800	18800	0
70	20240910	175400	298544640	18800	18800	18800	18800	0
71	20240910	175300	298544640	18800	18800	18800	18800	0
72	20240910	175200	298544640	18800	18800	18800	18800	0
73	20240910	175100	298544640	18800	18800	18800	18800	0
74	20240910	175000	298544640	18800	18800	18800	18800	0
75	20240910	174900	298544640	18800	18800	18800	18800	0
76	20240910	174800	298544640	18800	18800	18800	18800	0
77	20240910	174700	298544640	18800	18800	18800	18800	0
78	20240910	174600	298544640	18800	18800	18800	18800	0
79	20240910	174500	298544640	18800	18800	18800	18800	0
80	20240910	174400	298544640	18800	18800	18800	18800	0
81	20240910	174300	298544640	18800	18800	18800	18800	0
82	20240910	174200	298544640	18800	18800	18800	18800	0
83	20240910	174100	298544640	18800	18800	18800	18800	0
84	20240910	174000	298544640	18800	18800	18800	18800	0
85	20240910	173900	298544640	18800	18800	18800	18800	0
86	20240910	173800	298544640	18800	18800	18800	18800	0
87	20240910	173700	298544640	18800	18800	18800	18800	0
88	20240910	173600	298544640	18800	18800	18800	18800	0
89	20240910	173500	298544640	18800	18800	18800	18800	0
90	20240910	173400	298544640	18800	18800	18800	18800	0
91	20240910	173300	298544640	18800	18800	18800	18800	0
92	20240910	173200	298544640	18800	18800	18800	18800	332
93	20240910	173100	298544640	18800	18800	18800	18800	0
94	20240910	173000	298544640	18800	18800	18800	18800	0
95	20240910	172900	298544640	18800	18800	18800	18800	0
96	20240910	172800	298544640	18800	18800	18800	18800	0
97	20240910	172700	298544640	18800	18800	18800	18800	0
98	20240910	172600	298544640	18800	18800	18800	18800	0
99	20240910	172500	298544640	18800	18800	18800	18800	0
100	20240910	172400	298544640	18800	18800	18800	18800	0
101	20240910	172300	298544640	18800	18800	18800	18800	0
102	20240910	172200	298544640	18800	18800	18800	18800	0
103	20240910	172100	298544640	18800	18800	18800	18800	0
104	20240910	172000	298544640	18800	18800	18800	18800	0
105	20240910	171900	298544640	18800	18800	18800	18800	0
106	20240910	171800	298544640	18800	18800	18800	18800	0
107	20240910	171700	298544640	18800	18800	18800	18800	0
108	20240910	171600	298544640	18800	18800	18800	18800	0
109	20240910	171500	298544640	18800	18800	18800	18800	0
110	20240910	171400	298544640	18800	18800	18800	18800	0
111	20240910	171300	298544640	18800	18800	18800	18800	0
112	20240910	171200	298544640	18800	18800	18800	18800	0
113	20240910	171100	298544640	18800	18800	18800	18800	0
114	20240910	171000	298544640	18800	18800	18800	18800	0
115	20240910	170900	298544640	18800	18800	18800	18800	0
116	20240910	170800	298544640	18800	18800	18800	18800	0
117	20240910	170700	298544640	18800	18800	18800	18800	0
118	20240910	170600	298544640	18800	18800	18800	18800	0
119	20240910	170500	298544640	18800	18800	18800	18800	0
120	20240910	170400	298544640	18800	18800	18800	18800	0
121	20240910	170300	298544640	18800	18800	18800	18800	0
122	20240910	170200	298544640	18800	18800	18800	18800	332
123	20240910	170100	298544640	18800	18800	18800	18800	0
124	20240910	170000	298544640	18800	18800	18800	18800	0
125	20240910	165900	298544640	18800	18800	18800	18800	0
126	20240910	165800	298544640	18800	18800	18800	18800	0
127	20240910	165700	298544640	18800	18800	18800	18800	0
128	20240910	165600	298544640	18800	18800	18800	18800	0
129	20240910	165500	298544640	18800	18800	18800	18800	0
130	20240910	165400	298544640	18800	18800	18800	18800	0
131	20240910	165300	298544640	18800	18800	18800	18800	0
132	20240910	165200	298544640	18800	18800	18800	18800	0
133	20240910	165100	298544640	18800	18800	18800	18800	0
134	20240910	165000	298544640	18800	18800	18800	18800	0
135	20240910	164900	298544640	18800	18800	18800	18800	0
136	20240910	164800	298544640	18800	18800	18800	18800	0
137	20240910	164700	298544640	18800	18800	18800	18800	0
138	20240910	164600	298544640	18800	18800	18800	18800	0
139	20240910	164500	298544640	18800	18800	18800	18800	0
140	20240910	164400	298544640	18800	18800	18800	18800	0
141	20240910	164300	298544640	18800	18800	18800	18800	0
142	20240910	164200	298544640	18800	18800	18800	18800	0
143	20240910	164100	298544640	18800	18800	18800	18800	0
144	20240910	164000	298544640	18800	18800	18800	18800	0
145	20240910	163900	298544640	18800	18800	18800	18800	0
146	20240910	163800	298544640	18800	18800	18800	18800	0
147	20240910	163700	298544640	18800	18800	18800	18800	0
148	20240910	163600	298544640	18800	18800	18800	18800	0
149	20240910	163500	298544640	18800	18800	18800	18800	0
150	20240910	163400	298544640	18800	18800	18800	18800	0
151	20240910	163300	298544640	18800	18800	18800	18800	0
152	20240910	163200	298544640	18800	18800	18800	18800	332
153	20240910	163100	298544640	18800	18800	18800	18800	0
154	20240910	163000	298544640	18800	18800	18800	18800	0
155	20240910	162900	298544640	18800	18800	18800	18800	0
156	20240910	162800	298544640	18800	18800	18800	18800	0
157	20240910	162700	298544640	18800	18800	18800	18800	0
158	20240910	162600	298544640	18800	18800	18800	18800	0
159	20240910	162500	298544640	18800	18800	18800	18800	0
160	20240910	162400	298544640	18800	18800	18800	18800	0
161	20240910	162300	298544640	18800	18800	18800	18800	0
162	20240910	162200	298544640	18800	18800	18800	18800	0
163	20240910	162100	298544640	18800	18800	18800	18800	0
164	20240910	162000	298544640	18800	18800	18800	18800	0
165	20240910	161900	298544640	18800	18800	18800	18800	0
166	20240910	161800	298544640	18800	18800	18800	18800	0
167	20240910	161700	298544640	18800	18800	18800	18800	0
168	20240910	161600	298544640	18800	18800	18800	18800	0
169	20240910	161500	298544640	18800	18800	18800	18800	0
170	20240910	161400	298544640	18800	18800	18800	18800	0
171	20240910	161300	298544640	18800	18800	18800	18800	0
172	20240910	161200	298544640	18800	18800	18800	18800	0
173	20240910	161100	298544640	18800	18800	18800	18800	0
174	20240910	161000	298544640	18800	18800	18800	18800	0
175	20240910	160900	298544640	18800	18800	18800	18800	0
176	20240910	160800	298544640	18800	18800	18800	18800	0
177	20240910	160700	298544640	18800	18800	18800	18800	0
178	20240910	160600	298544640	18800	18800	18800	18800	0
179	20240910	160500	298544640	18800	18800	18800	18800	0
180	20240910	160400	298544640	18800	18800	18800	18800	0
181	20240910	160300	298544640	18800	18800	18800	18800	0
182	20240910	160200	298544640	18800	18800	18800	18800	332
183	20240910	160100	298544640	18800	18800	18800	18800	0
184	20240910	160000	298544640	18800	18800	18800	18800	0
185	20240910	155900	298544640	18800	18800	18800	18800	0
186	20240910	155800	298544640	18800	18800	18800	18800	0
187	20240910	155700	298544640	18800	18800	18800	18800	0
188	20240910	155600	298544640	18800	18800	18800	18800	0
189	20240910	155500	298544640	18800	18800	18800	18800	0
190	20240910	155400	298544640	18800	18800	18800	18800	0
191	20240910	155300	298544640	18800	18800	18800	18800	0
192	20240910	155200	298544640	18800	18800	18800	18800	0
193	20240910	155100	298544640	18800	18800	18800	18800	0
194	20240910	155000	298544640	18800	18800	18800	18800	0
195	20240910	154900	298544640	18800	18800	18800	18800	0
196	20240910	154800	298544640	18800	18800	18800	18800	0
197	20240910	154700	298544640	18800	18800	18800	18800	0
198	20240910	154600	298544640	18800	18800	18800	18800	0
199	20240910	154500	298544640	18800	18800	18800	18800	0
200	20240910	154400	298544640	18800	18800	18800	18800	0
201	20240910	154300	298544640	18800	18800	18800	18800	0
202	20240910	154200	298544640	18800	18800	18800	18800	0
203	20240910	154100	298544640	18800	18800	18800	18800	0
204	20240910	154000	298544640	18800	18800	18800	18800	0
205	20240910	153900	298544640	18800	18800	18800	18800	0
206	20240910	153800	298544640	18800	18800	18800	18800	0
207	20240910	153700	298544640	18800	18800	18800	18800	0
208	20240910	153600	298544640	18800	18800	18800	18800	0
209	20240910	153500	298544640	18800	18800	18800	18800	0
210	20240910	153400	298544640	18800	18800	18800	18800	0
211	20240910	153300	298544640	18800	18800	18800	18800	0
212	20240910	153200	298544640	18800	18800	18800	18800	332
213	20240910	153100	298544640	18800	18800	18800	18800	0
214	20240910	153000	298544640	18800	18800	18800	18800	332
215	20240910	152900	292303040	18910	18910	18910	18910	0
216	20240910	152800	292303040	18910	18910	18910	18910	0
217	20240910	152700	292303040	18910	18910	18910	18910	0
218	20240910	152600	292303040	18910	18910	18910	18910	0
219	20240910	152500	292303040	18910	18910	18910	18910	0
220	20240910	152400	292303040	18910	18910	18910	18910	0
221	20240910	152300	292303040	18910	18910	18910	18910	0
222	20240910	152200	292303040	18910	18910	18910	18910	0
223	20240910	152100	292303040	18910	18910	18910	18910	0
224	20240910	152000	292303040	18910	18910	18910	18910	0
225	20240910	151900	292303040	18910	18810	18910	18810	88
226	20240910	151800	290647660	18820	18810	18820	18810	101
227	20240910	151700	288747840	18810	18810	18810	18810	100
228	20240910	151600	286866840	18820	18820	18820	18820	25
229	20240910	151500	286396340	18810	18810	18810	18810	0
230	20240910	151400	286396340	18810	18820	18820	18810	41
231	20240910	151300	285625110	18810	18810	18810	18810	0
232	20240910	151200	285625110	18810	18810	18810	18810	0
233	20240910	151100	285625110	18810	18810	18810	18810	0
234	20240910	151000	285625110	18810	18810	18810	18810	1
235	20240910	150900	285606300	18800	18800	18800	18800	0
236	20240910	150800	285606300	18800	18800	18800	18800	0
237	20240910	150700	285606300	18800	18800	18800	18800	188
238	20240910	150600	282071900	18800	18800	18800	18800	0
239	20240910	150500	282071900	18800	18810	18810	18800	601
240	20240910	150400	270769090	18810	18810	18810	18810	115
241	20240910	150300	268605940	18800	18800	18800	18800	90
242	20240910	150200	266913940	18810	18810	18810	18810	9
243	20240910	150100	266744650	18810	18840	18840	18810	500
244	20240910	150000	257334760	18840	18840	18840	18840	0
245	20240910	145900	257334760	18840	18840	18840	18840	0
246	20240910	145800	257334760	18840	18840	18840	18840	8
247	20240910	145700	257184040	18840	18840	18840	18840	0
248	20240910	145600	257184040	18840	18840	18840	18840	53
249	20240910	145500	256185520	18840	18840	18840	18840	68
250	20240910	145400	254904400	18840	18840	18840	18840	268
251	20240910	145300	249855280	18840	18850	18850	18840	499
252	20240910	145200	240453320	18870	18870	18870	18870	0
253	20240910	145100	240453320	18870	18860	18870	18860	77
254	20240910	145000	239000730	18840	18840	18840	18840	0
255	20240910	144900	239000730	18840	18840	18840	18840	0
256	20240910	144800	239000730	18840	18840	18840	18840	239
257	20240910	144700	234497970	18830	18840	18840	18830	170
258	20240910	144600	231296680	18840	18840	18840	18840	5
259	20240910	144500	231202480	18840	18850	18850	18840	121
260	20240910	144400	228922400	18850	18860	18860	18850	146
261	20240910	144300	226168930	18870	18880	18880	18870	53
262	20240910	144200	225168600	18890	18890	18890	18890	0
263	20240910	144100	225168600	18890	18890	18890	18890	1
264	20240910	144000	225149710	18870	18870	18870	18870	22
265	20240910	143900	224734570	18890	18890	18890	18890	0
266	20240910	143800	224734570	18890	18890	18890	18890	0
267	20240910	143700	224734570	18890	18890	18890	18890	0
268	20240910	143600	224734570	18890	18890	18890	18890	0
269	20240910	143500	224734570	18890	18890	18890	18890	2
270	20240910	143400	224696790	18900	18900	18900	18900	0
271	20240910	143300	224696790	18900	18900	18900	18900	0
272	20240910	143200	224696790	18900	18900	18900	18900	0
273	20240910	143100	224696790	18900	18900	18900	18900	0
274	20240910	143000	224696790	18900	18900	18900	18900	62
275	20240910	142900	223524990	18910	18910	18910	18910	0
276	20240910	142800	223524990	18910	18910	18910	18910	0
277	20240910	142700	223524990	18910	18910	18910	18910	0
278	20240910	142600	223524990	18910	18910	18910	18910	0
279	20240910	142500	223524990	18910	18910	18910	18910	0
280	20240910	142400	223524990	18910	18900	18910	18900	189
281	20240910	142300	219952880	18900	18870	18900	18870	500
282	20240910	142200	210515700	18870	18870	18870	18870	0
283	20240910	142100	210515700	18870	18870	18870	18870	1
284	20240910	142000	210496830	18870	18870	18870	18870	1
285	20240910	141900	210477960	18870	18870	18870	18870	0
286	20240910	141800	210477960	18870	18870	18870	18870	17
287	20240910	141700	210157170	18880	18880	18880	18880	0
288	20240910	141600	210157170	18880	18880	18880	18880	9
289	20240910	141500	209987250	18880	18880	18880	18880	1
290	20240910	141400	209968370	18880	18870	18880	18870	5
291	20240910	141300	209874010	18870	18870	18870	18870	16
292	20240910	141200	209572090	18880	18880	18880	18880	1
293	20240910	141100	209553210	18880	18900	18900	18880	28
294	20240910	141000	209024410	18900	18920	18920	18900	394
295	20240910	140900	201575910	18920	18920	18920	18920	0
296	20240910	140800	201575910	18920	18920	18920	18920	0
297	20240910	140700	201575910	18920	18920	18920	18920	0
298	20240910	140600	201575910	18920	18920	18920	18920	42
299	20240910	140500	200781270	18930	18930	18930	18930	10
300	20240910	140400	200591970	18920	18920	18920	18920	0
301	20240910	140300	200591970	18920	18930	18930	18920	124
302	20240910	140200	198245880	18920	18920	18920	18920	0
303	20240910	140100	198245880	18920	18920	18920	18920	0
304	20240910	140000	198245880	18920	18920	18920	18920	0
305	20240910	135900	198245880	18920	18920	18920	18920	0
306	20240910	135800	198245880	18920	18920	18920	18920	1
307	20240910	135700	198226960	18910	18910	18910	18910	0
308	20240910	135600	198226960	18910	18910	18910	18910	0
309	20240910	135500	198226960	18910	18910	18910	18910	0
310	20240910	135400	198226960	18910	18910	18910	18910	0
311	20240910	135300	198226960	18910	18910	18910	18910	0
312	20240910	135200	198226960	18910	18910	18910	18910	0
313	20240910	135100	198226960	18910	18910	18910	18910	0
314	20240910	135000	198226960	18910	18940	18940	18910	175
315	20240910	134900	194912550	18940	18940	18940	18940	50
316	20240910	134800	193965550	18910	18910	18910	18910	0
317	20240910	134700	193965550	18910	18910	18910	18910	0
318	20240910	134600	193965550	18910	18910	18910	18910	0
319	20240910	134500	193965550	18910	18910	18910	18910	0
320	20240910	134400	193965550	18910	18950	18950	18910	157
321	20240910	134300	190994080	18950	18950	18950	18950	0
322	20240910	134200	190994080	18950	18950	18950	18950	1
323	20240910	134100	190975130	18950	18950	18950	18950	0
324	20240910	134000	190975130	18950	18950	18950	18950	0
325	20240910	133900	190975130	18950	18950	18950	18950	0
326	20240910	133800	190975130	18950	18980	18980	18950	156
327	20240910	133700	188018380	18980	18980	18980	18980	5
328	20240910	133600	187923480	18990	18990	18990	18990	1
329	20240910	133500	187904490	18990	18990	18990	18990	0
330	20240910	133400	187904490	18990	18990	18990	18990	1
331	20240910	133300	187885500	18980	18980	18980	18980	0
332	20240910	133200	187885500	18980	18980	18980	18980	0
333	20240910	133100	187885500	18980	18980	18980	18980	107
334	20240910	133000	185854640	18990	18990	18990	18990	82
335	20240910	132900	184297460	18990	18990	18990	18990	0
336	20240910	132800	184297460	18990	18990	18990	18990	0
337	20240910	132700	184297460	18990	18990	18990	18990	2
338	20240910	132600	184259480	19020	19020	19020	19020	1000
339	20240910	132500	165239480	19000	19000	19000	19000	0
340	20240910	132400	165239480	19000	19000	19000	19000	1
341	20240910	132300	165220480	19000	19000	19000	19000	0
342	20240910	132200	165220480	19000	19000	19000	19000	0
343	20240910	132100	165220480	19000	19040	19040	19000	670
344	20240910	132000	152477930	19070	19070	19070	19070	0
345	20240910	131900	152477930	19070	19070	19070	19070	7
346	20240910	131800	152344440	19050	19060	19060	19050	430
347	20240910	131700	144152870	19060	19060	19060	19060	0
348	20240910	131600	144152870	19060	19070	19070	19060	89
349	20240910	131500	142456030	19070	19070	19070	19070	0
350	20240910	131400	142456030	19070	19070	19070	19070	0
351	20240910	131300	142456030	19070	19070	19070	19070	2
352	20240910	131200	142417890	19050	19050	19050	19050	0
353	20240910	131100	142417890	19050	19050	19050	19050	0
354	20240910	131000	142417890	19050	19050	19050	19050	0
355	20240910	130900	142417890	19050	19070	19070	19050	482
356	20240910	130800	133234830	19070	19070	19070	19070	0
357	20240910	130700	133234830	19070	19070	19070	19070	0
358	20240910	130600	133234830	19070	19070	19070	19070	0
359	20240910	130500	133234830	19070	19070	19070	19070	0
360	20240910	130400	133234830	19070	19070	19070	19070	0
361	20240910	130300	133234830	19070	19130	19130	19070	133
362	20240910	130200	130692220	19080	19080	19080	19080	0
363	20240910	130100	130692220	19080	19170	19170	19080	126
364	20240910	130000	128278690	19230	19230	19230	19230	1
365	20240910	125900	128259460	19230	19230	19230	19230	1
366	20240910	125800	128240230	19320	19320	19320	19320	0
367	20240910	125700	128240230	19320	19320	19320	19320	0
368	20240910	125600	128240230	19320	19320	19320	19320	0
369	20240910	125500	128240230	19320	19320	19320	19320	0
370	20240910	125400	128240230	19320	19320	19320	19320	0
371	20240910	125300	128240230	19320	19320	19320	19320	0
372	20240910	125200	128240230	19320	19060	19380	19060	621
373	20240910	125100	116306540	19050	19060	19060	19050	181
374	20240910	125000	112857090	19060	19060	19060	19060	1
375	20240910	124900	112838030	19070	19070	19070	19070	0
376	20240910	124800	112838030	19070	19070	19070	19070	0
377	20240910	124700	112838030	19070	19070	19070	19070	0
378	20240910	124600	112838030	19070	19070	19070	19070	0
379	20240910	124500	112838030	19070	19070	19070	19070	5
380	20240910	124400	112742680	19050	19050	19050	19050	39
381	20240910	124300	111999730	19060	19060	19060	19060	11
382	20240910	124200	111790070	19060	19060	19060	19060	0
383	20240910	124100	111790070	19060	19060	19060	19060	0
384	20240910	124000	111790070	19060	19060	19060	19060	0
385	20240910	123900	111790070	19060	19060	19060	19060	0
386	20240910	123800	111790070	19060	19060	19060	19060	53
387	20240910	123700	110779890	19070	19070	19070	19070	0
388	20240910	123600	110779890	19070	19070	19070	19070	0
389	20240910	123500	110779890	19070	19070	19070	19070	65
390	20240910	123400	109540340	19070	19070	19070	19070	0
391	20240910	123300	109540340	19070	19070	19070	19070	0
392	20240910	123200	109540340	19070	19070	19070	19070	0
393	20240910	123100	109540340	19070	19070	19070	19070	0
394	20240910	123000	109540340	19070	19070	19070	19070	0
395	20240910	122900	109540340	19070	19070	19070	19070	0
396	20240910	122800	109540340	19070	19070	19070	19070	0
397	20240910	122700	109540340	19070	19070	19070	19070	0
398	20240910	122600	109540340	19070	19070	19070	19070	0
399	20240910	122500	109540340	19070	19070	19070	19070	0
400	20240910	122400	109540340	19070	19070	19070	19070	1
401	20240910	122300	109521270	19070	19070	19070	19070	0
402	20240910	122200	109521270	19070	19070	19070	19070	0
403	20240910	122100	109521270	19070	19070	19070	19070	0
404	20240910	122000	109521270	19070	19070	19070	19070	0
405	20240910	121900	109521270	19070	19070	19070	19070	0
406	20240910	121800	109521270	19070	19070	19070	19070	5
407	20240910	121700	109425920	19080	19080	19080	19080	0
408	20240910	121600	109425920	19080	19080	19080	19080	100
409	20240910	121500	107517920	19080	19080	19080	19080	96
410	20240910	121400	105686240	19080	19080	19080	19080	15
411	20240910	121300	105400040	19080	19080	19080	19080	0
412	20240910	121200	105400040	19080	19080	19080	19080	4
413	20240910	121100	105323720	19060	19060	19060	19060	0
414	20240910	121000	105323720	19060	19060	19060	19060	0
415	20240910	120900	105323720	19060	19060	19060	19060	0
416	20240910	120800	105323720	19060	19060	19060	19060	0
417	20240910	120700	105323720	19060	19060	19060	19060	0
418	20240910	120600	105323720	19060	19060	19060	19060	100
419	20240910	120500	103417720	19060	19060	19060	19060	0
420	20240910	120400	103417720	19060	19060	19060	19060	0
421	20240910	120300	103417720	19060	19060	19060	19060	5
422	20240910	120200	103322420	19060	19060	19060	19060	0
423	20240910	120100	103322420	19060	19060	19060	19060	0
424	20240910	120000	103322420	19060	19060	19060	19060	0
425	20240910	115900	103322420	19060	19060	19060	19060	0
426	20240910	115800	103322420	19060	19060	19060	19060	0
427	20240910	115700	103322420	19060	19060	19060	19060	0
428	20240910	115600	103322420	19060	19060	19060	19060	0
429	20240910	115500	103322420	19060	19060	19060	19060	0
430	20240910	115400	103322420	19060	19060	19060	19060	0
431	20240910	115300	103322420	19060	19060	19060	19060	0
432	20240910	115200	103322420	19060	19060	19060	19060	0
433	20240910	115100	103322420	19060	19060	19060	19060	0
434	20240910	115000	103322420	19060	19060	19060	19060	142
435	20240910	114900	100615900	19050	19060	19060	19050	45
436	20240910	114800	99758370	19060	19060	19060	19060	0
437	20240910	114700	99758370	19060	19060	19060	19060	0
438	20240910	114600	99758370	19060	19060	19060	19060	0
439	20240910	114500	99758370	19060	19060	19060	19060	1
440	20240910	114400	99739310	19050	19050	19050	19050	0
441	20240910	114300	99739310	19050	19050	19050	19050	0
442	20240910	114200	99739310	19050	19050	19050	19050	0
443	20240910	114100	99739310	19050	19050	19050	19050	0
444	20240910	114000	99739310	19050	19110	19110	19050	490
445	20240910	113900	90396180	19110	19110	19110	19110	0
446	20240910	113800	90396180	19110	19110	19110	19110	0
447	20240910	113700	90396180	19110	19110	19110	19110	18
448	20240910	113600	90052200	19110	19110	19110	19110	0
449	20240910	113500	90052200	19110	19110	19110	19110	0
450	20240910	113400	90052200	19110	19110	19110	19110	1
451	20240910	113300	90033090	19110	19110	19110	19110	0
452	20240910	113200	90033090	19110	19110	19110	19110	0
453	20240910	113100	90033090	19110	19110	19110	19110	0
454	20240910	113000	90033090	19110	19110	19110	19110	75
455	20240910	112900	88599840	19140	19140	19140	19140	0
456	20240910	112800	88599840	19140	19140	19140	19140	1
457	20240910	112700	88580700	19140	19140	19140	19140	5
458	20240910	112600	88485000	19180	19180	19180	19180	0
459	20240910	112500	88485000	19180	19180	19180	19180	210
460	20240910	112400	84457200	19230	19090	19230	19090	5
461	20240910	112300	84361200	19080	19080	19080	19080	0
462	20240910	112200	84361200	19080	19080	19080	19080	0
463	20240910	112100	84361200	19080	19070	19080	19070	174
464	20240910	112000	81042490	19070	19070	19070	19070	0
465	20240910	111900	81042490	19070	19070	19070	19070	10
466	20240910	111800	80851790	19050	19050	19050	19050	0
467	20240910	111700	80851790	19050	19050	19050	19050	0
468	20240910	111600	80851790	19050	19050	19050	19050	0
469	20240910	111500	80851790	19050	19050	19050	19050	0
470	20240910	111400	80851790	19050	19050	19050	19050	1
471	20240910	111300	80832740	19030	19060	19060	19030	250
472	20240910	111200	76069940	19060	19060	19060	19060	0
473	20240910	111100	76069940	19060	19060	19060	19060	0
474	20240910	111000	76069940	19060	19060	19060	19060	29
475	20240910	110900	75517200	19040	19040	19040	19040	181
476	20240910	110800	72070960	19040	19040	19040	19040	0
477	20240910	110700	72070960	19040	19040	19040	19040	10
478	20240910	110600	71880560	19040	19040	19040	19040	1
479	20240910	110500	71861520	19050	19060	19070	19050	141
480	20240910	110400	69174860	19060	19160	19160	19060	1950
481	20240910	110300	31897600	19160	19160	19160	19160	0
482	20240910	110200	31897600	19160	19160	19160	19160	0
483	20240910	110100	31897600	19160	19160	19160	19160	0
484	20240910	110000	31897600	19160	19160	19160	19160	0
485	20240910	105900	31897600	19160	19160	19160	19160	0
486	20240910	105800	31897600	19160	19160	19160	19160	0
487	20240910	105700	31897600	19160	19160	19160	19160	0
488	20240910	105600	31897600	19160	19160	19160	19160	0
489	20240910	105500	31897600	19160	19160	19160	19160	0
490	20240910	105400	31897600	19160	19160	19160	19160	0
491	20240910	105300	31897600	19160	19160	19160	19160	0
492	20240910	105200	31897600	19160	19160	19160	19160	0
493	20240910	105100	31897600	19160	19160	19160	19160	0
494	20240910	105000	31897600	19160	19160	19160	19160	137
495	20240910	104900	29272680	19160	19160	19160	19160	4
496	20240910	104800	29196040	19180	19180	19180	19180	0
497	20240910	104700	29196040	19180	19180	19180	19180	7
498	20240910	104600	29061780	19180	19180	19180	19180	126
499	20240910	104500	26645100	19170	19170	19170	19170	0
500	20240910	104400	26645100	19170	19180	19180	19170	102
501	20240910	104300	24689750	19200	19210	19210	19200	66
502	20240910	104200	23422340	19210	19210	19210	19210	0
503	20240910	104100	23422340	19210	19230	19230	19210	145
504	20240910	104000	20636270	19230	19230	19230	19230	69
505	20240910	103900	19309400	19210	19210	19210	19210	40
506	20240910	103800	18541000	19210	19210	19210	19210	0
507	20240910	103700	18541000	19210	19210	19210	19210	0
508	20240910	103600	18541000	19210	19210	19210	19210	2
509	20240910	103500	18502580	19220	19220	19220	19220	0
510	20240910	103400	18502580	19220	19220	19220	19220	9
511	20240910	103300	18329600	19230	19230	19230	19230	0
512	20240910	103200	18329600	19230	19230	19230	19230	13
513	20240910	103100	18079610	19230	19230	19230	19230	0
514	20240910	103000	18079610	19230	19230	19230	19230	5
515	20240910	102900	17983460	19230	19230	19230	19230	0
516	20240910	102800	17983460	19230	19230	19230	19230	0
517	20240910	102700	17983460	19230	19230	19230	19230	0
518	20240910	102600	17983460	19230	19230	19230	19230	5
519	20240910	102500	17887310	19250	19250	19250	19250	0
520	20240910	102400	17887310	19250	19250	19250	19250	0
521	20240910	102300	17887310	19250	19250	19250	19250	0
522	20240910	102200	17887310	19250	19250	19250	19250	0
523	20240910	102100	17887310	19250	19250	19250	19250	0
524	20240910	102000	17887310	19250	19250	19250	19250	0
525	20240910	101900	17887310	19250	19250	19250	19250	0
526	20240910	101800	17887310	19250	19250	19250	19250	0
527	20240910	101700	17887310	19250	19250	19250	19250	0
528	20240910	101600	17887310	19250	19250	19250	19250	0
529	20240910	101500	17887310	19250	19250	19250	19250	0
530	20240910	101400	17887310	19250	19240	19250	19240	4
531	20240910	101300	17810340	19250	19250	19250	19250	0
532	20240910	101200	17810340	19250	19250	19250	19250	0
533	20240910	101100	17810340	19250	19250	19250	19250	0
534	20240910	101000	17810340	19250	19250	19250	19250	44
535	20240910	100900	16963340	19240	19240	19240	19240	0
536	20240910	100800	16963340	19240	19240	19240	19240	0
537	20240910	100700	16963340	19240	19240	19240	19240	14
538	20240910	100600	16693980	19240	19240	19240	19240	0
539	20240910	100500	16693980	19240	19240	19240	19240	0
540	20240910	100400	16693980	19240	19240	19240	19240	2
541	20240910	100300	16655500	19240	19240	19240	19240	0
542	20240910	100200	16655500	19240	19240	19240	19240	1
543	20240910	100100	16636260	19260	19290	19290	19260	130
544	20240910	100000	14129990	19290	19290	19290	19290	0
545	20240910	095900	14129990	19290	19290	19290	19290	0
546	20240910	095800	14129990	19290	19290	19290	19290	0
547	20240910	095700	14129990	19290	19290	19290	19290	0
548	20240910	095600	14129990	19290	19290	19290	19290	4
549	20240910	095500	14052830	19290	19290	19290	19290	0
550	20240910	095400	14052830	19290	19290	19290	19290	0
551	20240910	095300	14052830	19290	19290	19290	19290	0
552	20240910	095200	14052830	19290	19290	19290	19290	0
553	20240910	095100	14052830	19290	19290	19290	19290	1
554	20240910	095000	14033540	19280	19280	19280	19280	49
555	20240910	094900	13088820	19280	19280	19280	19280	0
556	20240910	094800	13088820	19280	19280	19280	19280	0
557	20240910	094700	13088820	19280	19280	19280	19280	0
558	20240910	094600	13088820	19280	19280	19280	19280	0
559	20240910	094500	13088820	19280	19280	19280	19280	5
560	20240910	094400	12992420	19270	19270	19270	19270	0
561	20240910	094300	12992420	19270	19270	19270	19270	0
562	20240910	094200	12992420	19270	19270	19270	19270	6
563	20240910	094100	12876800	19290	19290	19290	19290	4
564	20240910	094000	12799640	19280	19280	19280	19280	100
565	20240910	093900	10871640	19280	19280	19280	19280	0
566	20240910	093800	10871640	19280	19280	19280	19280	1
567	20240910	093700	10852360	19370	19370	19370	19370	0
568	20240910	093600	10852360	19370	19370	19370	19370	0
569	20240910	093500	10852360	19370	19370	19370	19370	0
570	20240910	093400	10852360	19370	19370	19370	19370	0
571	20240910	093300	10852360	19370	19370	19370	19370	0
572	20240910	093200	10852360	19370	19370	19370	19370	0
573	20240910	093100	10852360	19370	19370	19370	19370	0
574	20240910	093000	10852360	19370	19370	19370	19370	0
575	20240910	092900	10852360	19370	19370	19370	19370	0
576	20240910	092800	10852360	19370	19370	19370	19370	0
577	20240910	092700	10852360	19370	19370	19370	19370	0
578	20240910	092600	10852360	19370	19370	19370	19370	0
579	20240910	092500	10852360	19370	19370	19370	19370	0
580	20240910	092400	10852360	19370	19370	19370	19370	0
581	20240910	092300	10852360	19370	19370	19370	19370	0
582	20240910	092200	10852360	19370	19280	19370	19280	3
583	20240910	092100	10794350	19260	19260	19360	19260	3
584	20240910	092000	10736470	19240	19240	19240	19240	260
585	20240910	091900	5734070	19240	19240	19240	19240	14
586	20240910	091800	5464710	19220	19220	19220	19220	1
587	20240910	091700	5445490	19220	19220	19220	19220	0
588	20240910	091600	5445490	19220	19220	19220	19220	0
589	20240910	091500	5445490	19220	19220	19220	19220	25
590	20240910	091400	4964990	19220	19220	19220	19220	17
591	20240910	091300	4638250	19230	19250	19250	19230	6
592	20240910	091200	4522790	19360	19360	19360	19360	0
593	20240910	091100	4522790	19360	19370	19380	19230	28
594	20240910	091000	3980680	19400	19390	19400	19390	2
595	20240910	090900	3941890	19370	19370	19370	19370	0
596	20240910	090800	3941890	19370	19370	19370	19370	0
597	20240910	090700	3941890	19370	19370	19370	19370	5
598	20240910	090600	3845040	19370	19370	19370	19370	1
599	20240910	090500	3825670	19380	19380	19380	19380	1
600	20240910	090400	3806290	19160	19160	19160	19160	0
601	20240910	090300	3806290	19160	19160	19160	19160	0
602	20240910	090200	3806290	19160	19340	19340	19100	126
603	20240910	090100	1396800	19400	19400	19400	19400	0
604	20240910	090000	1396800	19400	19400	19400	19400	72