KissMeData/036800/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	191800	13038330	18910	18910	18910	18910	15
3	20240912	191700	13038330	18910	18910	18910	18910	0
4	20240912	191600	13038330	18910	18910	18910	18910	0
5	20240912	191500	13038330	18910	18910	18910	18910	0
6	20240912	191400	13038330	18910	18910	18910	18910	0
7	20240912	191300	13038330	18910	18910	18910	18910	0
8	20240912	191200	13038330	18910	18910	18910	18910	0
9	20240912	191100	13038330	18910	18910	18910	18910	0
10	20240912	191000	13038330	18910	18910	18910	18910	0
11	20240912	190900	13038330	18910	18910	18910	18910	0
12	20240912	190800	13038330	18910	18910	18910	18910	0
13	20240912	190700	13038330	18910	18910	18910	18910	0
14	20240912	190600	13038330	18910	18910	18910	18910	0
15	20240912	190500	13038330	18910	18910	18910	18910	0
16	20240912	190400	13038330	18910	18910	18910	18910	0
17	20240912	190300	13038330	18910	18910	18910	18910	0
18	20240912	190200	13038330	18910	18910	18910	18910	0
19	20240912	190100	13038330	18910	18910	18910	18910	0
20	20240912	190000	13038330	18910	18910	18910	18910	0
21	20240912	185900	13038330	18910	18910	18910	18910	0
22	20240912	185800	13038330	18910	18910	18910	18910	0
23	20240912	185700	13038330	18910	18910	18910	18910	0
24	20240912	185600	13038330	18910	18910	18910	18910	0
25	20240912	185500	13038330	18910	18910	18910	18910	0
26	20240912	185400	13038330	18910	18910	18910	18910	0
27	20240912	185300	13038330	18910	18910	18910	18910	0
28	20240912	185200	13038330	18910	18910	18910	18910	0
29	20240912	185100	13038330	18910	18910	18910	18910	0
30	20240912	185000	13038330	18910	18910	18910	18910	0
31	20240912	184900	13038330	18910	18910	18910	18910	0
32	20240912	184800	13038330	18910	18910	18910	18910	15
33	20240912	184700	13038330	18910	18910	18910	18910	0
34	20240912	184600	13038330	18910	18910	18910	18910	0
35	20240912	184500	13038330	18910	18910	18910	18910	0
36	20240912	184400	13038330	18910	18910	18910	18910	0
37	20240912	184300	13038330	18910	18910	18910	18910	0
38	20240912	184200	13038330	18910	18910	18910	18910	0
39	20240912	184100	13038330	18910	18910	18910	18910	0
40	20240912	184000	13038330	18910	18910	18910	18910	0
41	20240912	183900	13038330	18910	18910	18910	18910	0
42	20240912	183800	13038330	18910	18910	18910	18910	0
43	20240912	183700	13038330	18910	18910	18910	18910	0
44	20240912	183600	13038330	18910	18910	18910	18910	0
45	20240912	183500	13038330	18910	18910	18910	18910	0
46	20240912	183400	13038330	18910	18910	18910	18910	0
47	20240912	183300	13038330	18910	18910	18910	18910	0
48	20240912	183200	13038330	18910	18910	18910	18910	0
49	20240912	183100	13038330	18910	18910	18910	18910	0
50	20240912	183000	13038330	18910	18910	18910	18910	0
51	20240912	182900	13038330	18910	18910	18910	18910	0
52	20240912	182800	13038330	18910	18910	18910	18910	0
53	20240912	182700	13038330	18910	18910	18910	18910	0
54	20240912	182600	13038330	18910	18910	18910	18910	0
55	20240912	182500	13038330	18910	18910	18910	18910	0
56	20240912	182400	13038330	18910	18910	18910	18910	0
57	20240912	182300	13038330	18910	18910	18910	18910	0
58	20240912	182200	13038330	18910	18910	18910	18910	0
59	20240912	182100	13038330	18910	18910	18910	18910	0
60	20240912	182000	13038330	18910	18910	18910	18910	0
61	20240912	181900	13038330	18910	18910	18910	18910	0
62	20240912	181800	13038330	18910	18910	18910	18910	15
63	20240912	181700	13038330	18910	18910	18910	18910	0
64	20240912	181600	13038330	18910	18910	18910	18910	0
65	20240912	181500	13038330	18910	18910	18910	18910	0
66	20240912	181400	13038330	18910	18910	18910	18910	0
67	20240912	181300	13038330	18910	18910	18910	18910	0
68	20240912	181200	13038330	18910	18910	18910	18910	0
69	20240912	181100	13038330	18910	18910	18910	18910	0
70	20240912	181000	13038330	18910	18910	18910	18910	0
71	20240912	180900	13038330	18910	18910	18910	18910	0
72	20240912	180800	13038330	18910	18910	18910	18910	0
73	20240912	180700	13038330	18910	18910	18910	18910	0
74	20240912	180600	13038330	18910	18910	18910	18910	0
75	20240912	180500	13038330	18910	18910	18910	18910	0
76	20240912	180400	13038330	18910	18910	18910	18910	0
77	20240912	180300	13038330	18910	18910	18910	18910	0
78	20240912	180200	13038330	18910	18910	18910	18910	0
79	20240912	180100	13038330	18910	18910	18910	18910	0
80	20240912	180000	13038330	18910	18910	18910	18910	0
81	20240912	175900	13038330	18910	18910	18910	18910	0
82	20240912	175800	13038330	18910	18910	18910	18910	0
83	20240912	175700	13038330	18910	18910	18910	18910	0
84	20240912	175600	13038330	18910	18910	18910	18910	0
85	20240912	175500	13038330	18910	18910	18910	18910	0
86	20240912	175400	13038330	18910	18910	18910	18910	0
87	20240912	175300	13038330	18910	18910	18910	18910	0
88	20240912	175200	13038330	18910	18910	18910	18910	0
89	20240912	175100	13038330	18910	18910	18910	18910	0
90	20240912	175000	13038330	18910	18910	18910	18910	0
91	20240912	174900	13038330	18910	18910	18910	18910	0
92	20240912	174800	13038330	18910	18910	18910	18910	15
93	20240912	174700	13038330	18910	18910	18910	18910	0
94	20240912	174600	13038330	18910	18910	18910	18910	0
95	20240912	174500	13038330	18910	18910	18910	18910	0
96	20240912	174400	13038330	18910	18910	18910	18910	0
97	20240912	174300	13038330	18910	18910	18910	18910	0
98	20240912	174200	13038330	18910	18910	18910	18910	0
99	20240912	174100	13038330	18910	18910	18910	18910	0
100	20240912	174000	13038330	18910	18910	18910	18910	0
101	20240912	173900	13038330	18910	18910	18910	18910	0
102	20240912	173800	13038330	18910	18910	18910	18910	0
103	20240912	173700	13038330	18910	18910	18910	18910	0
104	20240912	173600	13038330	18910	18910	18910	18910	0
105	20240912	173500	13038330	18910	18910	18910	18910	0
106	20240912	173400	13038330	18910	18910	18910	18910	0
107	20240912	173300	13038330	18910	18910	18910	18910	0
108	20240912	173200	13038330	18910	18910	18910	18910	0
109	20240912	173100	13038330	18910	18910	18910	18910	0
110	20240912	173000	13038330	18910	18910	18910	18910	0
111	20240912	172900	13038330	18910	18910	18910	18910	0
112	20240912	172800	13038330	18910	18910	18910	18910	0
113	20240912	172700	13038330	18910	18910	18910	18910	0
114	20240912	172600	13038330	18910	18910	18910	18910	0
115	20240912	172500	13038330	18910	18910	18910	18910	0
116	20240912	172400	13038330	18910	18910	18910	18910	0
117	20240912	172300	13038330	18910	18910	18910	18910	0
118	20240912	172200	13038330	18910	18910	18910	18910	0
119	20240912	172100	13038330	18910	18910	18910	18910	0
120	20240912	172000	13038330	18910	18910	18910	18910	0
121	20240912	171900	13038330	18910	18910	18910	18910	0
122	20240912	171800	13038330	18910	18910	18910	18910	15
123	20240912	171700	13038330	18910	18910	18910	18910	0
124	20240912	171600	13038330	18910	18910	18910	18910	0
125	20240912	171500	13038330	18910	18910	18910	18910	0
126	20240912	171400	13038330	18910	18910	18910	18910	0
127	20240912	171300	13038330	18910	18910	18910	18910	0
128	20240912	171200	13038330	18910	18910	18910	18910	0
129	20240912	171100	13038330	18910	18910	18910	18910	0
130	20240912	171000	13038330	18910	18910	18910	18910	0
131	20240912	170900	13038330	18910	18910	18910	18910	0
132	20240912	170800	13038330	18910	18910	18910	18910	0
133	20240912	170700	13038330	18910	18910	18910	18910	0
134	20240912	170600	13038330	18910	18910	18910	18910	0
135	20240912	170500	13038330	18910	18910	18910	18910	0
136	20240912	170400	13038330	18910	18910	18910	18910	0
137	20240912	170300	13038330	18910	18910	18910	18910	0
138	20240912	170200	13038330	18910	18910	18910	18910	0
139	20240912	170100	13038330	18910	18910	18910	18910	0
140	20240912	170000	13038330	18910	18910	18910	18910	0
141	20240912	165900	13038330	18910	18910	18910	18910	0
142	20240912	165800	13038330	18910	18910	18910	18910	0
143	20240912	165700	13038330	18910	18910	18910	18910	0
144	20240912	165600	13038330	18910	18910	18910	18910	0
145	20240912	165500	13038330	18910	18910	18910	18910	0
146	20240912	165400	13038330	18910	18910	18910	18910	0
147	20240912	165300	13038330	18910	18910	18910	18910	0
148	20240912	165200	13038330	18910	18910	18910	18910	0
149	20240912	165100	13038330	18910	18910	18910	18910	0
150	20240912	165000	13038330	18910	18910	18910	18910	0
151	20240912	164900	13038330	18910	18910	18910	18910	0
152	20240912	164800	13038330	18910	18910	18910	18910	15
153	20240912	164700	13038330	18910	18910	18910	18910	0
154	20240912	164600	13038330	18910	18910	18910	18910	0
155	20240912	164500	13038330	18910	18910	18910	18910	0
156	20240912	164400	13038330	18910	18910	18910	18910	0
157	20240912	164300	13038330	18910	18910	18910	18910	0
158	20240912	164200	13038330	18910	18910	18910	18910	0
159	20240912	164100	13038330	18910	18910	18910	18910	0
160	20240912	164000	13038330	18910	18910	18910	18910	0
161	20240912	163900	13038330	18910	18910	18910	18910	0
162	20240912	163800	13038330	18910	18910	18910	18910	0
163	20240912	163700	13038330	18910	18910	18910	18910	0
164	20240912	163600	13038330	18910	18910	18910	18910	0
165	20240912	163500	13038330	18910	18910	18910	18910	0
166	20240912	163400	13038330	18910	18910	18910	18910	0
167	20240912	163300	13038330	18910	18910	18910	18910	0
168	20240912	163200	13038330	18910	18910	18910	18910	0
169	20240912	163100	13038330	18910	18910	18910	18910	0
170	20240912	163000	13038330	18910	18910	18910	18910	0
171	20240912	162900	13038330	18910	18910	18910	18910	0
172	20240912	162800	13038330	18910	18910	18910	18910	0
173	20240912	162700	13038330	18910	18910	18910	18910	0
174	20240912	162600	13038330	18910	18910	18910	18910	0
175	20240912	162500	13038330	18910	18910	18910	18910	0
176	20240912	162400	13038330	18910	18910	18910	18910	0
177	20240912	162300	13038330	18910	18910	18910	18910	0
178	20240912	162200	13038330	18910	18910	18910	18910	0
179	20240912	162100	13038330	18910	18910	18910	18910	0
180	20240912	162000	13038330	18910	18910	18910	18910	0
181	20240912	161900	13038330	18910	18910	18910	18910	0
182	20240912	161800	13038330	18910	18910	18910	18910	15
183	20240912	161700	13038330	18910	18910	18910	18910	0
184	20240912	161600	13038330	18910	18910	18910	18910	0
185	20240912	161500	13038330	18910	18910	18910	18910	0
186	20240912	161400	13038330	18910	18910	18910	18910	0
187	20240912	161300	13038330	18910	18910	18910	18910	0
188	20240912	161200	13038330	18910	18910	18910	18910	0
189	20240912	161100	13038330	18910	18910	18910	18910	0
190	20240912	161000	13038330	18910	18910	18910	18910	0
191	20240912	160900	13038330	18910	18910	18910	18910	0
192	20240912	160800	13038330	18910	18910	18910	18910	0
193	20240912	160700	13038330	18910	18910	18910	18910	0
194	20240912	160600	13038330	18910	18910	18910	18910	0
195	20240912	160500	13038330	18910	18910	18910	18910	0
196	20240912	160400	13038330	18910	18910	18910	18910	0
197	20240912	160300	13038330	18910	18910	18910	18910	0
198	20240912	160200	13038330	18910	18910	18910	18910	0
199	20240912	160100	13038330	18910	18910	18910	18910	0
200	20240912	160000	13038330	18910	18910	18910	18910	0
201	20240912	155900	13038330	18910	18910	18910	18910	0
202	20240912	155800	13038330	18910	18910	18910	18910	0
203	20240912	155700	13038330	18910	18910	18910	18910	0
204	20240912	155600	13038330	18910	18910	18910	18910	0
205	20240912	155500	13038330	18910	18910	18910	18910	0
206	20240912	155400	13038330	18910	18910	18910	18910	0
207	20240912	155300	13038330	18910	18910	18910	18910	0
208	20240912	155200	13038330	18910	18910	18910	18910	0
209	20240912	155100	13038330	18910	18910	18910	18910	0
210	20240912	155000	13038330	18910	18910	18910	18910	0
211	20240912	154900	13038330	18910	18910	18910	18910	0
212	20240912	154800	13038330	18910	18910	18910	18910	15
213	20240912	154700	13038330	18910	18910	18910	18910	0
214	20240912	154600	13038330	18910	18910	18910	18910	0
215	20240912	154500	13038330	18910	18910	18910	18910	0
216	20240912	154400	13038330	18910	18910	18910	18910	0
217	20240912	154300	13038330	18910	18910	18910	18910	0
218	20240912	154200	13038330	18910	18910	18910	18910	0
219	20240912	154100	13038330	18910	18910	18910	18910	0
220	20240912	154000	13038330	18910	18910	18910	18910	0
221	20240912	153900	13038330	18910	18910	18910	18910	0
222	20240912	153800	13038330	18910	18910	18910	18910	0
223	20240912	153700	13038330	18910	18910	18910	18910	0
224	20240912	153600	13038330	18910	18910	18910	18910	0
225	20240912	153500	13038330	18910	18910	18910	18910	0
226	20240912	153400	13038330	18910	18910	18910	18910	0
227	20240912	153300	13038330	18910	18910	18910	18910	0
228	20240912	153200	13038330	18910	18910	18910	18910	0
229	20240912	153100	13038330	18910	18910	18910	18910	0
230	20240912	153000	13038330	18910	18910	18910	18910	15
231	20240912	152900	12754680	18940	18940	18940	18940	0
232	20240912	152800	12754680	18940	18940	18940	18940	0
233	20240912	152700	12754680	18940	18940	18940	18940	0
234	20240912	152600	12754680	18940	18940	18940	18940	0
235	20240912	152500	12754680	18940	18940	18940	18940	0
236	20240912	152400	12754680	18940	18940	18940	18940	0
237	20240912	152300	12754680	18940	18940	18940	18940	0
238	20240912	152200	12754680	18940	18940	18940	18940	0
239	20240912	152100	12754680	18940	18940	18940	18940	0
240	20240912	152000	12754680	18940	18940	18940	18940	0
241	20240912	151900	12754680	18940	18940	18940	18940	0
242	20240912	151800	12754680	18940	18940	18940	18940	0
243	20240912	151700	12754680	18940	18940	18940	18940	2
244	20240912	151600	12716800	18900	18900	18900	18900	1
245	20240912	151500	12697900	18940	18940	18940	18940	0
246	20240912	151400	12697900	18940	18940	18940	18940	0
247	20240912	151300	12697900	18940	18940	18940	18940	0
248	20240912	151200	12697900	18940	18940	18940	18940	0
249	20240912	151100	12697900	18940	18940	18940	18940	0
250	20240912	151000	12697900	18940	18940	18940	18940	0
251	20240912	150900	12697900	18940	18940	18940	18940	0
252	20240912	150800	12697900	18940	18940	18940	18940	0
253	20240912	150700	12697900	18940	18940	18940	18940	0
254	20240912	150600	12697900	18940	18940	18940	18940	0
255	20240912	150500	12697900	18940	18940	18940	18940	0
256	20240912	150400	12697900	18940	18940	18940	18940	0
257	20240912	150300	12697900	18940	18940	18940	18940	0
258	20240912	150200	12697900	18940	18940	18940	18940	0
259	20240912	150100	12697900	18940	18940	18940	18940	0
260	20240912	150000	12697900	18940	18940	18940	18940	0
261	20240912	145900	12697900	18940	18940	18940	18940	0
262	20240912	145800	12697900	18940	18940	18940	18940	0
263	20240912	145700	12697900	18940	18940	18940	18940	0
264	20240912	145600	12697900	18940	18940	18940	18940	0
265	20240912	145500	12697900	18940	18930	18940	18930	4
266	20240912	145400	12622170	18870	18870	18870	18870	0
267	20240912	145300	12622170	18870	18870	18870	18870	0
268	20240912	145200	12622170	18870	18870	18870	18870	0
269	20240912	145100	12622170	18870	18870	18870	18870	0
270	20240912	145000	12622170	18870	18870	18870	18870	0
271	20240912	144900	12622170	18870	18870	18870	18870	0
272	20240912	144800	12622170	18870	18870	18870	18870	0
273	20240912	144700	12622170	18870	18870	18870	18870	0
274	20240912	144600	12622170	18870	18870	18870	18870	0
275	20240912	144500	12622170	18870	18870	18870	18870	0
276	20240912	144400	12622170	18870	18870	18870	18870	17
277	20240912	144300	12301380	18870	18870	18870	18870	0
278	20240912	144200	12301380	18870	18870	18870	18870	25
279	20240912	144100	11829630	18870	18870	18870	18870	5
280	20240912	144000	11735280	18870	18870	18870	18870	0
281	20240912	143900	11735280	18870	18870	18870	18870	0
282	20240912	143800	11735280	18870	18870	18870	18870	0
283	20240912	143700	11735280	18870	18870	18870	18870	0
284	20240912	143600	11735280	18870	18870	18870	18870	0
285	20240912	143500	11735280	18870	18870	18870	18870	1
286	20240912	143400	11716410	18860	18860	18860	18860	0
287	20240912	143300	11716410	18860	18860	18860	18860	0
288	20240912	143200	11716410	18860	18860	18860	18860	0
289	20240912	143100	11716410	18860	18860	18860	18860	0
290	20240912	143000	11716410	18860	18860	18860	18860	0
291	20240912	142900	11716410	18860	18860	18860	18860	0
292	20240912	142800	11716410	18860	18870	18870	18860	154
293	20240912	142700	8811940	18870	18870	18870	18870	0
294	20240912	142600	8811940	18870	18870	18870	18870	0
295	20240912	142500	8811940	18870	18870	18870	18870	0
296	20240912	142400	8811940	18870	18870	18870	18870	0
297	20240912	142300	8811940	18870	18870	18870	18870	0
298	20240912	142200	8811940	18870	18870	18870	18870	0
299	20240912	142100	8811940	18870	18870	18870	18870	0
300	20240912	142000	8811940	18870	18870	18870	18870	0
301	20240912	141900	8811940	18870	18870	18870	18870	0
302	20240912	141800	8811940	18870	18940	18940	18870	6
303	20240912	141700	8698510	18940	18940	18940	18940	0
304	20240912	141600	8698510	18940	18940	18940	18940	0
305	20240912	141500	8698510	18940	18940	18940	18940	0
306	20240912	141400	8698510	18940	18940	18940	18940	0
307	20240912	141300	8698510	18940	18940	18940	18940	0
308	20240912	141200	8698510	18940	18940	18940	18940	0
309	20240912	141100	8698510	18940	18940	18940	18940	0
310	20240912	141000	8698510	18940	18940	18940	18940	0
311	20240912	140900	8698510	18940	18940	18940	18940	0
312	20240912	140800	8698510	18940	18940	18940	18940	0
313	20240912	140700	8698510	18940	18940	18940	18940	0
314	20240912	140600	8698510	18940	18940	18940	18940	0
315	20240912	140500	8698510	18940	18940	18940	18940	0
316	20240912	140400	8698510	18940	18940	18940	18940	0
317	20240912	140300	8698510	18940	18940	18940	18940	0
318	20240912	140200	8698510	18940	18940	18940	18940	0
319	20240912	140100	8698510	18940	18940	18940	18940	0
320	20240912	140000	8698510	18940	18940	18940	18940	0
321	20240912	135900	8698510	18940	18940	18940	18940	0
322	20240912	135800	8698510	18940	18940	18940	18940	0
323	20240912	135700	8698510	18940	18940	18940	18940	0
324	20240912	135600	8698510	18940	18860	18940	18860	8
325	20240912	135500	8547550	18870	18870	18870	18870	0
326	20240912	135400	8547550	18870	18900	18900	18870	3
327	20240912	135300	8490880	18940	18940	18940	18940	0
328	20240912	135200	8490880	18940	18940	18940	18940	0
329	20240912	135100	8490880	18940	18940	18940	18940	0
330	20240912	135000	8490880	18940	18940	18940	18940	0
331	20240912	134900	8490880	18940	18940	18940	18940	0
332	20240912	134800	8490880	18940	18940	18940	18940	0
333	20240912	134700	8490880	18940	18940	18940	18940	0
334	20240912	134600	8490880	18940	18940	18940	18940	0
335	20240912	134500	8490880	18940	18940	18940	18940	0
336	20240912	134400	8490880	18940	18940	18940	18940	0
337	20240912	134300	8490880	18940	18940	18940	18940	0
338	20240912	134200	8490880	18940	18940	18940	18940	0
339	20240912	134100	8490880	18940	18940	18940	18940	0
340	20240912	134000	8490880	18940	18940	18940	18940	0
341	20240912	133900	8490880	18940	18940	18940	18940	0
342	20240912	133800	8490880	18940	18940	18940	18940	0
343	20240912	133700	8490880	18940	18940	18940	18940	0
344	20240912	133600	8490880	18940	18940	18940	18940	0
345	20240912	133500	8490880	18940	18940	18940	18940	0
346	20240912	133400	8490880	18940	18940	18940	18940	0
347	20240912	133300	8490880	18940	18940	18940	18940	0
348	20240912	133200	8490880	18940	18940	18940	18940	0
349	20240912	133100	8490880	18940	18940	18940	18940	0
350	20240912	133000	8490880	18940	18940	18940	18940	0
351	20240912	132900	8490880	18940	18940	18940	18940	0
352	20240912	132800	8490880	18940	18940	18940	18940	0
353	20240912	132700	8490880	18940	18940	18940	18940	0
354	20240912	132600	8490880	18940	18940	18940	18940	0
355	20240912	132500	8490880	18940	18940	18940	18940	0
356	20240912	132400	8490880	18940	18940	18940	18940	0
357	20240912	132300	8490880	18940	18940	18940	18940	0
358	20240912	132200	8490880	18940	18940	18940	18940	0
359	20240912	132100	8490880	18940	18940	18940	18940	0
360	20240912	132000	8490880	18940	18940	18940	18940	0
361	20240912	131900	8490880	18940	18930	18940	18930	14
362	20240912	131800	8225850	18930	18930	18930	18930	0
363	20240912	131700	8225850	18930	18930	18930	18930	0
364	20240912	131600	8225850	18930	18930	18930	18930	0
365	20240912	131500	8225850	18930	18930	18930	18930	0
366	20240912	131400	8225850	18930	18930	18930	18930	0
367	20240912	131300	8225850	18930	18930	18930	18930	0
368	20240912	131200	8225850	18930	18920	18930	18920	2
369	20240912	131100	8188000	18900	18900	18900	18900	0
370	20240912	131000	8188000	18900	18900	18900	18900	5
371	20240912	130900	8093500	18930	18930	18930	18930	0
372	20240912	130800	8093500	18930	18930	18930	18930	4
373	20240912	130700	8017780	18930	18930	18930	18930	1
374	20240912	130600	7998850	18870	18870	18870	18870	0
375	20240912	130500	7998850	18870	18870	18870	18870	0
376	20240912	130400	7998850	18870	18870	18870	18870	0
377	20240912	130300	7998850	18870	18870	18870	18870	0
378	20240912	130200	7998850	18870	18870	18870	18870	0
379	20240912	130100	7998850	18870	18870	18870	18870	0
380	20240912	130000	7998850	18870	18870	18870	18870	0
381	20240912	125900	7998850	18870	18870	18870	18870	0
382	20240912	125800	7998850	18870	18930	18930	18870	2
383	20240912	125700	7961050	18860	18860	18860	18860	0
384	20240912	125600	7961050	18860	18860	18860	18860	0
385	20240912	125500	7961050	18860	18860	18860	18860	0
386	20240912	125400	7961050	18860	18860	18860	18860	0
387	20240912	125300	7961050	18860	18860	18860	18860	0
388	20240912	125200	7961050	18860	18860	18860	18860	0
389	20240912	125100	7961050	18860	18860	18860	18860	0
390	20240912	125000	7961050	18860	18860	18860	18860	0
391	20240912	124900	7961050	18860	18860	18860	18860	32
392	20240912	124800	7357530	18860	18860	18860	18860	50
393	20240912	124700	6414530	18870	18870	18870	18870	0
394	20240912	124600	6414530	18870	18910	18910	18870	100
395	20240912	124500	4526100	18930	18930	18930	18930	0
396	20240912	124400	4526100	18930	18930	18930	18930	0
397	20240912	124300	4526100	18930	18930	18930	18930	0
398	20240912	124200	4526100	18930	18930	18930	18930	0
399	20240912	124100	4526100	18930	18930	18930	18930	0
400	20240912	124000	4526100	18930	18930	18930	18930	0
401	20240912	123900	4526100	18930	18930	18930	18930	0
402	20240912	123800	4526100	18930	18930	18930	18930	0
403	20240912	123700	4526100	18930	18930	18930	18930	0
404	20240912	123600	4526100	18930	18930	18930	18930	0
405	20240912	123500	4526100	18930	18930	18930	18930	1
406	20240912	123400	4507170	18930	18930	18930	18930	0
407	20240912	123300	4507170	18930	18930	18930	18930	0
408	20240912	123200	4507170	18930	18930	18930	18930	0
409	20240912	123100	4507170	18930	18930	18930	18930	0
410	20240912	123000	4507170	18930	18930	18930	18930	0
411	20240912	122900	4507170	18930	18930	18930	18930	0
412	20240912	122800	4507170	18930	18930	18930	18930	0
413	20240912	122700	4507170	18930	18930	18930	18930	0
414	20240912	122600	4507170	18930	18930	18930	18930	0
415	20240912	122500	4507170	18930	18930	18930	18930	0
416	20240912	122400	4507170	18930	18930	18930	18930	0
417	20240912	122300	4507170	18930	18930	18930	18930	0
418	20240912	122200	4507170	18930	18930	18930	18930	0
419	20240912	122100	4507170	18930	18930	18930	18930	0
420	20240912	122000	4507170	18930	18930	18930	18930	0
421	20240912	121900	4507170	18930	18930	18930	18930	0
422	20240912	121800	4507170	18930	18930	18930	18930	0
423	20240912	121700	4507170	18930	18930	18930	18930	0
424	20240912	121600	4507170	18930	18930	18930	18930	0
425	20240912	121500	4507170	18930	18930	18930	18930	0
426	20240912	121400	4507170	18930	18930	18930	18930	0
427	20240912	121300	4507170	18930	18930	18930	18930	1
428	20240912	121200	4488240	18930	18930	18930	18930	0
429	20240912	121100	4488240	18930	18930	18930	18930	0
430	20240912	121000	4488240	18930	18930	18930	18930	0
431	20240912	120900	4488240	18930	18930	18930	18930	12
432	20240912	120800	4261080	18910	18910	18910	18910	0
433	20240912	120700	4261080	18910	18910	18910	18910	0
434	20240912	120600	4261080	18910	18910	18910	18910	0
435	20240912	120500	4261080	18910	18910	18910	18910	0
436	20240912	120400	4261080	18910	18910	18910	18910	0
437	20240912	120300	4261080	18910	18910	18910	18910	0
438	20240912	120200	4261080	18910	18910	18910	18910	0
439	20240912	120100	4261080	18910	18910	18910	18910	0
440	20240912	120000	4261080	18910	18910	18910	18910	0
441	20240912	115900	4261080	18910	18910	18910	18910	0
442	20240912	115800	4261080	18910	18910	18910	18910	0
443	20240912	115700	4261080	18910	18910	18910	18910	0
444	20240912	115600	4261080	18910	18910	18910	18910	0
445	20240912	115500	4261080	18910	18910	18910	18910	1
446	20240912	115400	4242170	18920	18920	18920	18920	6
447	20240912	115300	4128650	18920	18920	18920	18920	0
448	20240912	115200	4128650	18920	18920	18920	18920	6
449	20240912	115100	4015130	18920	18920	18920	18920	0
450	20240912	115000	4015130	18920	18920	18920	18920	1
451	20240912	114900	3996210	18920	18920	18920	18920	0
452	20240912	114800	3996210	18920	18920	18920	18920	0
453	20240912	114700	3996210	18920	18920	18920	18920	0
454	20240912	114600	3996210	18920	18920	18920	18920	0
455	20240912	114500	3996210	18920	18920	18920	18920	0
456	20240912	114400	3996210	18920	18920	18920	18920	0
457	20240912	114300	3996210	18920	18920	18920	18920	0
458	20240912	114200	3996210	18920	18930	18930	18920	52
459	20240912	114100	3011900	18930	18930	18930	18930	0
460	20240912	114000	3011900	18930	18930	18930	18930	0
461	20240912	113900	3011900	18930	18930	18930	18930	10
462	20240912	113800	2822600	18940	18940	18940	18940	0
463	20240912	113700	2822600	18940	18940	18940	18940	0
464	20240912	113600	2822600	18940	18940	18940	18940	0
465	20240912	113500	2822600	18940	18940	18940	18940	0
466	20240912	113400	2822600	18940	18940	18940	18940	0
467	20240912	113300	2822600	18940	18940	18940	18940	0
468	20240912	113200	2822600	18940	18940	18940	18940	1
469	20240912	113100	2803660	18940	18940	18940	18940	0
470	20240912	113000	2803660	18940	18940	18940	18940	0
471	20240912	112900	2803660	18940	18940	18940	18940	0
472	20240912	112800	2803660	18940	18940	18940	18940	2
473	20240912	112700	2765780	18940	18940	18940	18940	0
474	20240912	112600	2765780	18940	18940	18940	18940	0
475	20240912	112500	2765780	18940	18940	18940	18940	0
476	20240912	112400	2765780	18940	18940	18940	18940	0
477	20240912	112300	2765780	18940	18940	18940	18940	0
478	20240912	112200	2765780	18940	18940	18940	18940	0
479	20240912	112100	2765780	18940	18940	18940	18940	0
480	20240912	112000	2765780	18940	18940	18940	18940	0
481	20240912	111900	2765780	18940	18940	18940	18940	0
482	20240912	111800	2765780	18940	18940	18940	18940	0
483	20240912	111700	2765780	18940	18940	18940	18940	0
484	20240912	111600	2765780	18940	18940	18940	18940	1
485	20240912	111500	2746840	18940	18940	18940	18940	0
486	20240912	111400	2746840	18940	18940	18940	18940	0
487	20240912	111300	2746840	18940	18940	18940	18940	0
488	20240912	111200	2746840	18940	18940	18940	18940	0
489	20240912	111100	2746840	18940	18940	18940	18940	0
490	20240912	111000	2746840	18940	18940	18940	18940	13
491	20240912	110900	2500620	18930	18930	18930	18930	0
492	20240912	110800	2500620	18930	18930	18930	18930	0
493	20240912	110700	2500620	18930	18930	18930	18930	0
494	20240912	110600	2500620	18930	18930	18930	18930	0
495	20240912	110500	2500620	18930	18930	18930	18930	0
496	20240912	110400	2500620	18930	18930	18930	18930	0
497	20240912	110300	2500620	18930	18930	18930	18930	0
498	20240912	110200	2500620	18930	18930	18930	18930	0
499	20240912	110100	2500620	18930	18930	18930	18930	0
500	20240912	110000	2500620	18930	18930	18930	18930	0
501	20240912	105900	2500620	18930	18930	18930	18930	0
502	20240912	105800	2500620	18930	18930	18930	18930	0
503	20240912	105700	2500620	18930	18930	18930	18930	0
504	20240912	105600	2500620	18930	18930	18930	18930	0
505	20240912	105500	2500620	18930	18930	18930	18930	9
506	20240912	105400	2330250	18930	18930	18930	18930	0
507	20240912	105300	2330250	18930	18930	18930	18930	0
508	20240912	105200	2330250	18930	18930	18930	18930	0
509	20240912	105100	2330250	18930	18930	18930	18930	0
510	20240912	105000	2330250	18930	18930	18930	18930	0
511	20240912	104900	2330250	18930	18930	18930	18930	0
512	20240912	104800	2330250	18930	18930	18930	18930	5
513	20240912	104700	2235600	18940	18940	18940	18940	0
514	20240912	104600	2235600	18940	18940	18940	18940	0
515	20240912	104500	2235600	18940	18940	18940	18940	0
516	20240912	104400	2235600	18940	18940	18940	18940	0
517	20240912	104300	2235600	18940	18940	18940	18940	0
518	20240912	104200	2235600	18940	18940	18940	18940	0
519	20240912	104100	2235600	18940	18940	18940	18940	0
520	20240912	104000	2235600	18940	18940	18940	18940	0
521	20240912	103900	2235600	18940	18940	18940	18940	0
522	20240912	103800	2235600	18940	18940	18940	18940	0
523	20240912	103700	2235600	18940	18940	18940	18940	0
524	20240912	103600	2235600	18940	18940	18940	18940	0
525	20240912	103500	2235600	18940	18940	18940	18940	0
526	20240912	103400	2235600	18940	18940	18940	18940	0
527	20240912	103300	2235600	18940	18940	18940	18940	0
528	20240912	103200	2235600	18940	18940	18940	18940	0
529	20240912	103100	2235600	18940	18940	18940	18940	0
530	20240912	103000	2235600	18940	18940	18940	18940	0
531	20240912	102900	2235600	18940	18940	18940	18940	0
532	20240912	102800	2235600	18940	18940	18940	18940	0
533	20240912	102700	2235600	18940	18940	18940	18940	0
534	20240912	102600	2235600	18940	18930	18940	18930	8
535	20240912	102500	2084120	18930	18930	18930	18930	0
536	20240912	102400	2084120	18930	18930	18930	18930	0
537	20240912	102300	2084120	18930	18930	18930	18930	0
538	20240912	102200	2084120	18930	18930	18930	18930	0
539	20240912	102100	2084120	18930	18930	18930	18930	5
540	20240912	102000	1989470	18910	18910	18910	18910	0
541	20240912	101900	1989470	18910	18910	18910	18910	0
542	20240912	101800	1989470	18910	18910	18910	18910	0
543	20240912	101700	1989470	18910	18910	18910	18910	0
544	20240912	101600	1989470	18910	18910	18910	18910	0
545	20240912	101500	1989470	18910	18910	18910	18910	0
546	20240912	101400	1989470	18910	18910	18910	18910	0
547	20240912	101300	1989470	18910	18910	18910	18910	0
548	20240912	101200	1989470	18910	18910	18910	18910	0
549	20240912	101100	1989470	18910	18910	18910	18910	0
550	20240912	101000	1989470	18910	18910	18910	18910	1
551	20240912	100900	1970560	18940	18940	18940	18940	0
552	20240912	100800	1970560	18940	18940	18940	18940	0
553	20240912	100700	1970560	18940	18940	18940	18940	0
554	20240912	100600	1970560	18940	18940	18940	18940	0
555	20240912	100500	1970560	18940	18940	18940	18940	0
556	20240912	100400	1970560	18940	18940	18940	18940	0
557	20240912	100300	1970560	18940	18940	18940	18940	0
558	20240912	100200	1970560	18940	18940	18940	18940	0
559	20240912	100100	1970560	18940	18940	18940	18940	1
560	20240912	100000	1951620	18950	18950	18950	18950	0
561	20240912	095900	1951620	18950	18950	18950	18950	0
562	20240912	095800	1951620	18950	18950	18950	18950	0
563	20240912	095700	1951620	18950	18950	18950	18950	50
564	20240912	095600	1004120	18960	18960	18960	18960	0
565	20240912	095500	1004120	18960	18960	18960	18960	0
566	20240912	095400	1004120	18960	18960	18960	18960	0
567	20240912	095300	1004120	18960	18960	18960	18960	0
568	20240912	095200	1004120	18960	18960	18960	18960	0
569	20240912	095100	1004120	18960	18960	18960	18960	0
570	20240912	095000	1004120	18960	18960	18960	18960	0
571	20240912	094900	1004120	18960	18960	18960	18960	0
572	20240912	094800	1004120	18960	18960	18960	18960	0
573	20240912	094700	1004120	18960	18960	18960	18960	0
574	20240912	094600	1004120	18960	18960	18960	18960	0
575	20240912	094500	1004120	18960	18960	18960	18960	1
576	20240912	094400	985160	18960	18960	18960	18960	0
577	20240912	094300	985160	18960	18960	18960	18960	0
578	20240912	094200	985160	18960	18960	18960	18960	0
579	20240912	094100	985160	18960	18960	18960	18960	0
580	20240912	094000	985160	18960	18960	18960	18960	0
581	20240912	093900	985160	18960	18960	18960	18960	0
582	20240912	093800	985160	18960	18960	18960	18960	0
583	20240912	093700	985160	18960	18960	18960	18960	0
584	20240912	093600	985160	18960	18960	18960	18960	0
585	20240912	093500	985160	18960	18960	18960	18960	0
586	20240912	093400	985160	18960	18960	18960	18960	0
587	20240912	093300	985160	18960	18960	18960	18960	0
588	20240912	093200	985160	18960	18960	18960	18960	0
589	20240912	093100	985160	18960	18960	18960	18960	0
590	20240912	093000	985160	18960	18960	18960	18960	0
591	20240912	092900	985160	18960	18960	18960	18960	0
592	20240912	092800	985160	18960	18960	18960	18960	0
593	20240912	092700	985160	18960	18960	18960	18960	0
594	20240912	092600	985160	18960	18960	18960	18960	0
595	20240912	092500	985160	18960	18960	18960	18960	0
596	20240912	092400	985160	18960	18960	18960	18960	0
597	20240912	092300	985160	18960	18960	18960	18960	0
598	20240912	092200	985160	18960	18960	18960	18960	0
599	20240912	092100	985160	18960	18960	18960	18960	0
600	20240912	092000	985160	18960	18960	18960	18960	0
601	20240912	091900	985160	18960	18960	18960	18960	0
602	20240912	091800	985160	18960	18960	18960	18960	0
603	20240912	091700	985160	18960	18960	18960	18960	3
604	20240912	091600	928280	18900	18900	18900	18900	0
605	20240912	091500	928280	18900	18900	18900	18900	0
606	20240912	091400	928280	18900	18900	18900	18900	0
607	20240912	091300	928280	18900	18970	18970	18900	44
608	20240912	091200	94300	18860	18860	18860	18860	0
609	20240912	091100	94300	18860	18860	18860	18860	0
610	20240912	091000	94300	18860	18860	18860	18860	0
611	20240912	090900	94300	18860	18860	18860	18860	0
612	20240912	090800	94300	18860	18860	18860	18860	0
613	20240912	090700	94300	18860	18860	18860	18860	0
614	20240912	090600	94300	18860	18860	18860	18860	0
615	20240912	090500	94300	18860	18860	18860	18860	0
616	20240912	090400	94300	18860	18860	18860	18860	0
617	20240912	090300	94300	18860	18860	18860	18860	0
618	20240912	090200	94300	18860	18860	18860	18860	0
619	20240912	090100	94300	18860	18860	18860	18860	0
620	20240912	090000	94300	18860	18860	18860	18860	5