KissMeData/018310/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	190200	177649850	19400	19400	19400	19400	1195
3	20240909	190100	177649850	19400	19400	19400	19400	0
4	20240909	190000	177649850	19400	19400	19400	19400	0
5	20240909	185900	177649850	19400	19400	19400	19400	0
6	20240909	185800	177649850	19400	19400	19400	19400	0
7	20240909	185700	177649850	19400	19400	19400	19400	0
8	20240909	185600	177649850	19400	19400	19400	19400	0
9	20240909	185500	177649850	19400	19400	19400	19400	0
10	20240909	185400	177649850	19400	19400	19400	19400	0
11	20240909	185300	177649850	19400	19400	19400	19400	0
12	20240909	185200	177649850	19400	19400	19400	19400	0
13	20240909	185100	177649850	19400	19400	19400	19400	0
14	20240909	185000	177649850	19400	19400	19400	19400	0
15	20240909	184900	177649850	19400	19400	19400	19400	0
16	20240909	184800	177649850	19400	19400	19400	19400	0
17	20240909	184700	177649850	19400	19400	19400	19400	0
18	20240909	184600	177649850	19400	19400	19400	19400	0
19	20240909	184500	177649850	19400	19400	19400	19400	0
20	20240909	184400	177649850	19400	19400	19400	19400	0
21	20240909	184300	177649850	19400	19400	19400	19400	0
22	20240909	184200	177649850	19400	19400	19400	19400	0
23	20240909	184100	177649850	19400	19400	19400	19400	0
24	20240909	184000	177649850	19400	19400	19400	19400	0
25	20240909	183900	177649850	19400	19400	19400	19400	0
26	20240909	183800	177649850	19400	19400	19400	19400	0
27	20240909	183700	177649850	19400	19400	19400	19400	0
28	20240909	183600	177649850	19400	19400	19400	19400	0
29	20240909	183500	177649850	19400	19400	19400	19400	0
30	20240909	183400	177649850	19400	19400	19400	19400	0
31	20240909	183300	177649850	19400	19400	19400	19400	0
32	20240909	183200	177649850	19400	19400	19400	19400	1195
33	20240909	183100	177649850	19400	19400	19400	19400	0
34	20240909	183000	177649850	19400	19400	19400	19400	0
35	20240909	182900	177649850	19400	19400	19400	19400	0
36	20240909	182800	177649850	19400	19400	19400	19400	0
37	20240909	182700	177649850	19400	19400	19400	19400	0
38	20240909	182600	177649850	19400	19400	19400	19400	0
39	20240909	182500	177649850	19400	19400	19400	19400	0
40	20240909	182400	177649850	19400	19400	19400	19400	0
41	20240909	182300	177649850	19400	19400	19400	19400	0
42	20240909	182200	177649850	19400	19400	19400	19400	0
43	20240909	182100	177649850	19400	19400	19400	19400	0
44	20240909	182000	177649850	19400	19400	19400	19400	0
45	20240909	181900	177649850	19400	19400	19400	19400	0
46	20240909	181800	177649850	19400	19400	19400	19400	0
47	20240909	181700	177649850	19400	19400	19400	19400	0
48	20240909	181600	177649850	19400	19400	19400	19400	0
49	20240909	181500	177649850	19400	19400	19400	19400	0
50	20240909	181400	177649850	19400	19400	19400	19400	0
51	20240909	181300	177649850	19400	19400	19400	19400	0
52	20240909	181200	177649850	19400	19400	19400	19400	0
53	20240909	181100	177649850	19400	19400	19400	19400	0
54	20240909	181000	177649850	19400	19400	19400	19400	0
55	20240909	180900	177649850	19400	19400	19400	19400	0
56	20240909	180800	177649850	19400	19400	19400	19400	0
57	20240909	180700	177649850	19400	19400	19400	19400	0
58	20240909	180600	177649850	19400	19400	19400	19400	0
59	20240909	180500	177649850	19400	19400	19400	19400	0
60	20240909	180400	177649850	19400	19400	19400	19400	0
61	20240909	180300	177649850	19400	19400	19400	19400	0
62	20240909	180200	177649850	19400	19400	19400	19400	1195
63	20240909	180100	177649850	19400	19400	19400	19400	0
64	20240909	180000	177649850	19400	19400	19400	19400	0
65	20240909	175900	177649850	19400	19400	19400	19400	0
66	20240909	175800	177649850	19400	19400	19400	19400	0
67	20240909	175700	177649850	19400	19400	19400	19400	0
68	20240909	175600	177649850	19400	19400	19400	19400	0
69	20240909	175500	177649850	19400	19400	19400	19400	0
70	20240909	175400	177649850	19400	19400	19400	19400	0
71	20240909	175300	177649850	19400	19400	19400	19400	0
72	20240909	175200	177649850	19400	19400	19400	19400	0
73	20240909	175100	177649850	19400	19400	19400	19400	0
74	20240909	175000	177649850	19400	19400	19400	19400	0
75	20240909	174900	177649850	19400	19400	19400	19400	0
76	20240909	174800	177649850	19400	19400	19400	19400	0
77	20240909	174700	177649850	19400	19400	19400	19400	0
78	20240909	174600	177649850	19400	19400	19400	19400	0
79	20240909	174500	177649850	19400	19400	19400	19400	0
80	20240909	174400	177649850	19400	19400	19400	19400	0
81	20240909	174300	177649850	19400	19400	19400	19400	0
82	20240909	174200	177649850	19400	19400	19400	19400	0
83	20240909	174100	177649850	19400	19400	19400	19400	0
84	20240909	174000	177649850	19400	19400	19400	19400	0
85	20240909	173900	177649850	19400	19400	19400	19400	0
86	20240909	173800	177649850	19400	19400	19400	19400	0
87	20240909	173700	177649850	19400	19400	19400	19400	0
88	20240909	173600	177649850	19400	19400	19400	19400	0
89	20240909	173500	177649850	19400	19400	19400	19400	0
90	20240909	173400	177649850	19400	19400	19400	19400	0
91	20240909	173300	177649850	19400	19400	19400	19400	0
92	20240909	173200	177649850	19400	19400	19400	19400	1195
93	20240909	173100	177649850	19400	19400	19400	19400	0
94	20240909	173000	177649850	19400	19400	19400	19400	0
95	20240909	172900	177649850	19400	19400	19400	19400	0
96	20240909	172800	177649850	19400	19400	19400	19400	0
97	20240909	172700	177649850	19400	19400	19400	19400	0
98	20240909	172600	177649850	19400	19400	19400	19400	0
99	20240909	172500	177649850	19400	19400	19400	19400	0
100	20240909	172400	177649850	19400	19400	19400	19400	0
101	20240909	172300	177649850	19400	19400	19400	19400	0
102	20240909	172200	177649850	19400	19400	19400	19400	0
103	20240909	172100	177649850	19400	19400	19400	19400	0
104	20240909	172000	177649850	19400	19400	19400	19400	0
105	20240909	171900	177649850	19400	19400	19400	19400	0
106	20240909	171800	177649850	19400	19400	19400	19400	0
107	20240909	171700	177649850	19400	19400	19400	19400	0
108	20240909	171600	177649850	19400	19400	19400	19400	0
109	20240909	171500	177649850	19400	19400	19400	19400	0
110	20240909	171400	177649850	19400	19400	19400	19400	0
111	20240909	171300	177649850	19400	19400	19400	19400	0
112	20240909	171200	177649850	19400	19400	19400	19400	0
113	20240909	171100	177649850	19400	19400	19400	19400	0
114	20240909	171000	177649850	19400	19400	19400	19400	0
115	20240909	170900	177649850	19400	19400	19400	19400	0
116	20240909	170800	177649850	19400	19400	19400	19400	0
117	20240909	170700	177649850	19400	19400	19400	19400	0
118	20240909	170600	177649850	19400	19400	19400	19400	0
119	20240909	170500	177649850	19400	19400	19400	19400	0
120	20240909	170400	177649850	19400	19400	19400	19400	0
121	20240909	170300	177649850	19400	19400	19400	19400	0
122	20240909	170200	177649850	19400	19400	19400	19400	1195
123	20240909	170100	177649850	19400	19400	19400	19400	0
124	20240909	170000	177649850	19400	19400	19400	19400	0
125	20240909	165900	177649850	19400	19400	19400	19400	0
126	20240909	165800	177649850	19400	19400	19400	19400	0
127	20240909	165700	177649850	19400	19400	19400	19400	0
128	20240909	165600	177649850	19400	19400	19400	19400	0
129	20240909	165500	177649850	19400	19400	19400	19400	0
130	20240909	165400	177649850	19400	19400	19400	19400	0
131	20240909	165300	177649850	19400	19400	19400	19400	0
132	20240909	165200	177649850	19400	19400	19400	19400	0
133	20240909	165100	177649850	19400	19400	19400	19400	0
134	20240909	165000	177649850	19400	19400	19400	19400	0
135	20240909	164900	177649850	19400	19400	19400	19400	0
136	20240909	164800	177649850	19400	19400	19400	19400	0
137	20240909	164700	177649850	19400	19400	19400	19400	0
138	20240909	164600	177649850	19400	19400	19400	19400	0
139	20240909	164500	177649850	19400	19400	19400	19400	0
140	20240909	164400	177649850	19400	19400	19400	19400	0
141	20240909	164300	177649850	19400	19400	19400	19400	0
142	20240909	164200	177649850	19400	19400	19400	19400	0
143	20240909	164100	177649850	19400	19400	19400	19400	0
144	20240909	164000	177649850	19400	19400	19400	19400	0
145	20240909	163900	177649850	19400	19400	19400	19400	0
146	20240909	163800	177649850	19400	19400	19400	19400	0
147	20240909	163700	177649850	19400	19400	19400	19400	0
148	20240909	163600	177649850	19400	19400	19400	19400	0
149	20240909	163500	177649850	19400	19400	19400	19400	0
150	20240909	163400	177649850	19400	19400	19400	19400	0
151	20240909	163300	177649850	19400	19400	19400	19400	0
152	20240909	163200	177649850	19400	19400	19400	19400	1195
153	20240909	163100	177649850	19400	19400	19400	19400	0
154	20240909	163000	177649850	19400	19400	19400	19400	0
155	20240909	162900	177649850	19400	19400	19400	19400	0
156	20240909	162800	177649850	19400	19400	19400	19400	0
157	20240909	162700	177649850	19400	19400	19400	19400	0
158	20240909	162600	177649850	19400	19400	19400	19400	0
159	20240909	162500	177649850	19400	19400	19400	19400	0
160	20240909	162400	177649850	19400	19400	19400	19400	0
161	20240909	162300	177649850	19400	19400	19400	19400	0
162	20240909	162200	177649850	19400	19400	19400	19400	0
163	20240909	162100	177649850	19400	19400	19400	19400	0
164	20240909	162000	177649850	19400	19400	19400	19400	0
165	20240909	161900	177649850	19400	19400	19400	19400	0
166	20240909	161800	177649850	19400	19400	19400	19400	0
167	20240909	161700	177649850	19400	19400	19400	19400	0
168	20240909	161600	177649850	19400	19400	19400	19400	0
169	20240909	161500	177649850	19400	19400	19400	19400	0
170	20240909	161400	177649850	19400	19400	19400	19400	0
171	20240909	161300	177649850	19400	19400	19400	19400	0
172	20240909	161200	177649850	19400	19400	19400	19400	0
173	20240909	161100	177649850	19400	19400	19400	19400	0
174	20240909	161000	177649850	19400	19400	19400	19400	0
175	20240909	160900	177649850	19400	19400	19400	19400	0
176	20240909	160800	177649850	19400	19400	19400	19400	0
177	20240909	160700	177649850	19400	19400	19400	19400	0
178	20240909	160600	177649850	19400	19400	19400	19400	0
179	20240909	160500	177649850	19400	19400	19400	19400	0
180	20240909	160400	177649850	19400	19400	19400	19400	0
181	20240909	160300	177649850	19400	19400	19400	19400	0
182	20240909	160200	177649850	19400	19400	19400	19400	1195
183	20240909	160100	177649850	19400	19400	19400	19400	0
184	20240909	160000	177649850	19400	19400	19400	19400	0
185	20240909	155900	177649850	19400	19400	19400	19400	0
186	20240909	155800	177649850	19400	19400	19400	19400	0
187	20240909	155700	177649850	19400	19400	19400	19400	0
188	20240909	155600	177649850	19400	19400	19400	19400	0
189	20240909	155500	177649850	19400	19400	19400	19400	0
190	20240909	155400	177649850	19400	19400	19400	19400	0
191	20240909	155300	177649850	19400	19400	19400	19400	0
192	20240909	155200	177649850	19400	19400	19400	19400	0
193	20240909	155100	177649850	19400	19400	19400	19400	0
194	20240909	155000	177649850	19400	19400	19400	19400	0
195	20240909	154900	177649850	19400	19400	19400	19400	0
196	20240909	154800	177649850	19400	19400	19400	19400	0
197	20240909	154700	177649850	19400	19400	19400	19400	0
198	20240909	154600	177649850	19400	19400	19400	19400	0
199	20240909	154500	177649850	19400	19400	19400	19400	0
200	20240909	154400	177649850	19400	19400	19400	19400	0
201	20240909	154300	177649850	19400	19400	19400	19400	0
202	20240909	154200	177649850	19400	19400	19400	19400	0
203	20240909	154100	177649850	19400	19400	19400	19400	0
204	20240909	154000	177649850	19400	19400	19400	19400	0
205	20240909	153900	177649850	19400	19400	19400	19400	0
206	20240909	153800	177649850	19400	19400	19400	19400	0
207	20240909	153700	177649850	19400	19400	19400	19400	0
208	20240909	153600	177649850	19400	19400	19400	19400	0
209	20240909	153500	177649850	19400	19400	19400	19400	0
210	20240909	153400	177649850	19400	19400	19400	19400	0
211	20240909	153300	177649850	19400	19400	19400	19400	0
212	20240909	153200	177649850	19400	19400	19400	19400	1195
213	20240909	153100	177649850	19400	19400	19400	19400	0
214	20240909	153000	177649850	19400	19400	19400	19400	1195
215	20240909	152900	154466850	19400	19400	19400	19400	0
216	20240909	152800	154466850	19400	19400	19400	19400	0
217	20240909	152700	154466850	19400	19400	19400	19400	0
218	20240909	152600	154466850	19400	19400	19400	19400	0
219	20240909	152500	154466850	19400	19400	19400	19400	0
220	20240909	152400	154466850	19400	19400	19400	19400	0
221	20240909	152300	154466850	19400	19400	19400	19400	0
222	20240909	152200	154466850	19400	19400	19400	19400	0
223	20240909	152100	154466850	19400	19400	19400	19400	0
224	20240909	152000	154466850	19400	19400	19400	19400	0
225	20240909	151900	154466850	19400	19400	19400	19400	22
226	20240909	151800	154040050	19400	19350	19400	19350	155
227	20240909	151700	151034850	19350	19290	19350	19290	289
228	20240909	151600	145458910	19290	19290	19290	19290	1
229	20240909	151500	145439620	19220	19220	19220	19220	10
230	20240909	151400	145247420	19220	19220	19220	19220	20
231	20240909	151300	144863020	19290	19290	19290	19290	100
232	20240909	151200	142934020	19290	19290	19290	19290	0
233	20240909	151100	142934020	19290	19280	19290	19280	374
234	20240909	151000	135721070	19270	19270	19270	19270	0
235	20240909	150900	135721070	19270	19270	19270	19270	1
236	20240909	150800	135701800	19290	19290	19290	19290	0
237	20240909	150700	135701800	19290	19290	19290	19290	0
238	20240909	150600	135701800	19290	19290	19290	19290	0
239	20240909	150500	135701800	19290	19290	19290	19290	0
240	20240909	150400	135701800	19290	19290	19290	19290	0
241	20240909	150300	135701800	19290	19290	19290	19290	8
242	20240909	150200	135547480	19200	19100	19200	19050	227
243	20240909	150100	131197150	19160	19160	19160	19160	0
244	20240909	150000	131197150	19160	19160	19160	19160	0
245	20240909	145900	131197150	19160	19160	19160	19160	1
246	20240909	145800	131177990	19100	19100	19100	19100	0
247	20240909	145700	131177990	19100	19100	19100	19100	50
248	20240909	145600	130222990	19100	19100	19100	19100	0
249	20240909	145500	130222990	19100	19100	19100	19100	10
250	20240909	145400	130031990	19050	19050	19050	19050	0
251	20240909	145300	130031990	19050	19050	19050	19050	0
252	20240909	145200	130031990	19050	19050	19050	19050	0
253	20240909	145100	130031990	19050	19050	19050	19050	0
254	20240909	145000	130031990	19050	19050	19050	19050	0
255	20240909	144900	130031990	19050	19060	19060	19050	22
256	20240909	144800	129612830	19080	19080	19080	19080	0
257	20240909	144700	129612830	19080	19080	19080	19080	0
258	20240909	144600	129612830	19080	19080	19080	19080	0
259	20240909	144500	129612830	19080	19080	19080	19080	0
260	20240909	144400	129612830	19080	19080	19080	19080	0
261	20240909	144300	129612830	19080	19080	19080	19080	0
262	20240909	144200	129612830	19080	19080	19180	19080	4
263	20240909	144100	129536350	19080	19080	19080	19080	1
264	20240909	144000	129517270	19180	19080	19180	19080	13
265	20240909	143900	129268030	19180	19080	19180	19080	20
266	20240909	143800	128884530	19180	19180	19180	19180	0
267	20240909	143700	128884530	19180	19080	19180	19080	2
268	20240909	143600	128846270	19060	19060	19060	19060	0
269	20240909	143500	128846270	19060	19060	19060	19060	0
270	20240909	143400	128846270	19060	19060	19060	19060	0
271	20240909	143300	128846270	19060	19060	19060	19060	0
272	20240909	143200	128846270	19060	19060	19060	19060	0
273	20240909	143100	128846270	19060	19080	19180	19060	6
274	20240909	143000	128731750	19180	19180	19180	19180	0
275	20240909	142900	128731750	19180	19180	19180	19180	0
276	20240909	142800	128731750	19180	19180	19180	19180	0
277	20240909	142700	128731750	19180	19180	19180	19180	0
278	20240909	142600	128731750	19180	19180	19180	19180	0
279	20240909	142500	128731750	19180	19080	19180	19080	2
280	20240909	142400	128693490	19080	19080	19080	19080	0
281	20240909	142300	128693490	19080	19080	19080	19080	0
282	20240909	142200	128693490	19080	19080	19080	19080	0
283	20240909	142100	128693490	19080	19080	19080	19080	32
284	20240909	142000	128082930	19180	19180	19180	19180	0
285	20240909	141900	128082930	19180	19180	19180	19180	0
286	20240909	141800	128082930	19180	19180	19180	19180	0
287	20240909	141700	128082930	19180	19180	19180	19180	0
288	20240909	141600	128082930	19180	19080	19180	19080	2
289	20240909	141500	128044670	19050	19050	19050	19050	1
290	20240909	141400	128025620	19180	19040	19180	19040	4
291	20240909	141300	127949220	19090	19030	19090	19030	111
292	20240909	141200	125830290	19010	19010	19010	19010	0
293	20240909	141100	125830290	19010	19010	19010	19010	0
294	20240909	141000	125830290	19010	19010	19010	19010	0
295	20240909	140900	125830290	19010	19010	19010	19010	0
296	20240909	140800	125830290	19010	19010	19010	19010	0
297	20240909	140700	125830290	19010	19010	19010	19010	0
298	20240909	140600	125830290	19010	19010	19010	19010	1
299	20240909	140500	125811280	19090	19090	19090	19090	0
300	20240909	140400	125811280	19090	19090	19090	19090	0
301	20240909	140300	125811280	19090	19090	19090	19090	0
302	20240909	140200	125811280	19090	19030	19090	19030	2
303	20240909	140100	125773160	19090	19040	19090	19030	97
304	20240909	140000	123926210	19070	19070	19070	19070	7
305	20240909	135900	123792720	19080	19080	19080	19080	0
306	20240909	135800	123792720	19080	19080	19080	19080	2
307	20240909	135700	123754560	19070	19070	19070	19070	2
308	20240909	135600	123716420	19070	19070	19070	19070	5
309	20240909	135500	123621070	19070	19070	19070	19070	0
310	20240909	135400	123621070	19070	19070	19070	19070	0
311	20240909	135300	123621070	19070	19070	19070	19070	0
312	20240909	135200	123621070	19070	19070	19070	19070	0
313	20240909	135100	123621070	19070	19070	19070	19070	0
314	20240909	135000	123621070	19070	19070	19070	19070	0
315	20240909	134900	123621070	19070	19070	19070	19070	0
316	20240909	134800	123621070	19070	19070	19070	19070	0
317	20240909	134700	123621070	19070	19070	19070	19070	0
318	20240909	134600	123621070	19070	19070	19070	19070	0
319	20240909	134500	123621070	19070	19050	19070	19050	2
320	20240909	134400	123582950	19140	19140	19140	19140	0
321	20240909	134300	123582950	19140	19140	19140	19140	0
322	20240909	134200	123582950	19140	19060	19140	19060	31
323	20240909	134100	122989970	19050	19050	19050	19050	0
324	20240909	134000	122989970	19050	19050	19050	19050	102
325	20240909	133900	121046870	19070	19070	19070	19070	0
326	20240909	133800	121046870	19070	19030	19070	19030	43
327	20240909	133700	120228090	19030	19030	19030	19030	0
328	20240909	133600	120228090	19030	19030	19030	19030	0
329	20240909	133500	120228090	19030	19030	19030	19030	0
330	20240909	133400	120228090	19030	19030	19030	19030	0
331	20240909	133300	120228090	19030	19030	19030	19030	0
332	20240909	133200	120228090	19030	18930	19030	18930	100
333	20240909	133100	118326420	19000	19000	19000	19000	0
334	20240909	133000	118326420	19000	19000	19000	19000	0
335	20240909	132900	118326420	19000	18920	19000	18920	150
336	20240909	132800	115476830	18900	18900	18900	18900	0
337	20240909	132700	115476830	18900	18900	18900	18900	0
338	20240909	132600	115476830	18900	18900	18900	18900	0
339	20240909	132500	115476830	18900	18900	18900	18900	0
340	20240909	132400	115476830	18900	18900	18900	18900	1
341	20240909	132300	115457930	18900	18900	18900	18900	33
342	20240909	132200	114834230	18960	18960	18960	18960	0
343	20240909	132100	114834230	18960	18900	18960	18900	2
344	20240909	132000	114796370	18890	18890	18890	18890	0
345	20240909	131900	114796370	18890	18890	18890	18890	0
346	20240909	131800	114796370	18890	18890	18890	18890	0
347	20240909	131700	114796370	18890	18890	18890	18890	0
348	20240909	131600	114796370	18890	18890	18890	18890	0
349	20240909	131500	114796370	18890	18890	18890	18890	0
350	20240909	131400	114796370	18890	18890	18890	18890	2
351	20240909	131300	114758590	18890	18880	18920	18880	381
352	20240909	131200	107550150	18860	18860	18860	18860	0
353	20240909	131100	107550150	18860	18860	18860	18860	69
354	20240909	131000	106248810	18860	18850	18860	18850	15
355	20240909	130900	105966050	18900	18860	18900	18860	201
356	20240909	130800	102167190	18840	18840	18840	18840	0
357	20240909	130700	102167190	18840	18840	18840	18840	0
358	20240909	130600	102167190	18840	18840	18840	18840	0
359	20240909	130500	102167190	18840	18840	18840	18840	0
360	20240909	130400	102167190	18840	18840	18840	18840	0
361	20240909	130300	102167190	18840	18840	18840	18840	1
362	20240909	130200	102148350	18820	18820	18820	18820	0
363	20240909	130100	102148350	18820	18820	18820	18820	0
364	20240909	130000	102148350	18820	18820	18820	18820	1
365	20240909	125900	102129530	18820	18820	18820	18820	0
366	20240909	125800	102129530	18820	18820	18820	18820	0
367	20240909	125700	102129530	18820	18820	18820	18820	0
368	20240909	125600	102129530	18820	18820	18820	18820	108
369	20240909	125500	100096970	18920	18910	18920	18730	895
370	20240909	125400	83230800	18920	18920	18920	18920	0
371	20240909	125300	83230800	18920	18920	18920	18920	0
372	20240909	125200	83230800	18920	18920	18920	18920	0
373	20240909	125100	83230800	18920	18920	18920	18920	0
374	20240909	125000	83230800	18920	18920	18920	18920	38
375	20240909	124900	82511840	18900	18910	18910	18900	28
376	20240909	124800	81982540	18910	18930	18930	18910	20
377	20240909	124700	81604320	18950	18950	18950	18950	1
378	20240909	124600	81585370	18950	18950	18950	18950	0
379	20240909	124500	81585370	18950	18950	18950	18950	1
380	20240909	124400	81566420	18950	18950	18950	18950	0
381	20240909	124300	81566420	18950	18950	18950	18950	0
382	20240909	124200	81566420	18950	18950	18950	18950	1
383	20240909	124100	81547470	18950	18950	18950	18950	39
384	20240909	124000	80808420	18950	18950	18950	18950	0
385	20240909	123900	80808420	18950	18950	18950	18950	0
386	20240909	123800	80808420	18950	18950	18950	18950	0
387	20240909	123700	80808420	18950	18950	18950	18950	0
388	20240909	123600	80808420	18950	18950	18950	18950	0
389	20240909	123500	80808420	18950	18950	18950	18950	0
390	20240909	123400	80808420	18950	18950	18950	18950	5
391	20240909	123300	80713670	18950	18950	18950	18950	0
392	20240909	123200	80713670	18950	18930	18950	18930	18
393	20240909	123100	80372870	18930	18930	18930	18930	0
394	20240909	123000	80372870	18930	18930	18930	18930	0
395	20240909	122900	80372870	18930	18930	18930	18930	0
396	20240909	122800	80372870	18930	18930	18930	18930	0
397	20240909	122700	80372870	18930	18930	18930	18930	0
398	20240909	122600	80372870	18930	18930	18930	18930	0
399	20240909	122500	80372870	18930	18930	18930	18930	0
400	20240909	122400	80372870	18930	18930	18930	18930	1
401	20240909	122300	80353940	18910	18910	18910	18910	0
402	20240909	122200	80353940	18910	18910	18910	18910	3
403	20240909	122100	80297210	18920	18920	18920	18920	0
404	20240909	122000	80297210	18920	18940	18940	18920	26
405	20240909	121900	79805270	18920	18920	18920	18920	0
406	20240909	121800	79805270	18920	18920	18920	18920	0
407	20240909	121700	79805270	18920	18920	18920	18920	0
408	20240909	121600	79805270	18920	18920	18920	18920	0
409	20240909	121500	79805270	18920	18920	18920	18920	0
410	20240909	121400	79805270	18920	18920	18920	18920	0
411	20240909	121300	79805270	18920	18920	18920	18920	0
412	20240909	121200	79805270	18920	18920	18920	18920	0
413	20240909	121100	79805270	18920	18920	18920	18920	0
414	20240909	121000	79805270	18920	18910	18920	18910	14
415	20240909	120900	79540520	18920	18920	18920	18920	0
416	20240909	120800	79540520	18920	18920	18920	18920	33
417	20240909	120700	78916160	18920	18920	18920	18920	0
418	20240909	120600	78916160	18920	18920	18920	18920	0
419	20240909	120500	78916160	18920	18920	18920	18920	0
420	20240909	120400	78916160	18920	18920	18920	18920	0
421	20240909	120300	78916160	18920	18920	18920	18920	0
422	20240909	120200	78916160	18920	18920	18940	18920	41
423	20240909	120100	78139660	18900	18900	18900	18900	100
424	20240909	120000	76249660	18910	18910	18910	18910	0
425	20240909	115900	76249660	18910	18910	18910	18910	113
426	20240909	115800	74112830	18920	18920	18920	18920	126
427	20240909	115700	71728910	18920	18920	18920	18920	0
428	20240909	115600	71728910	18920	18920	18920	18920	1
429	20240909	115500	71709990	18910	18910	18910	18910	0
430	20240909	115400	71709990	18910	18910	18910	18910	0
431	20240909	115300	71709990	18910	18910	18910	18910	0
432	20240909	115200	71709990	18910	18910	18910	18910	0
433	20240909	115100	71709990	18910	18910	18910	18910	0
434	20240909	115000	71709990	18910	18910	18910	18910	0
435	20240909	114900	71709990	18910	18910	18910	18910	0
436	20240909	114800	71709990	18910	18910	18910	18910	0
437	20240909	114700	71709990	18910	18910	18910	18910	0
438	20240909	114600	71709990	18910	18910	18910	18910	27
439	20240909	114500	71199420	18920	18920	18920	18920	0
440	20240909	114400	71199420	18920	18920	18920	18920	3
441	20240909	114300	71142660	18920	18920	18920	18920	0
442	20240909	114200	71142660	18920	18920	18920	18920	0
443	20240909	114100	71142660	18920	18920	18920	18920	6
444	20240909	114000	71029140	18920	18920	18920	18920	0
445	20240909	113900	71029140	18920	18920	18920	18920	0
446	20240909	113800	71029140	18920	18920	18920	18920	0
447	20240909	113700	71029140	18920	18920	18920	18920	0
448	20240909	113600	71029140	18920	18920	18920	18920	0
449	20240909	113500	71029140	18920	18920	18920	18920	0
450	20240909	113400	71029140	18920	18920	18920	18920	15
451	20240909	113300	70745340	18920	18920	18920	18920	0
452	20240909	113200	70745340	18920	18920	18920	18920	0
453	20240909	113100	70745340	18920	18920	18920	18920	1
454	20240909	113000	70726420	18920	18920	18920	18920	7
455	20240909	112900	70593980	18920	18920	18920	18920	0
456	20240909	112800	70593980	18920	18920	18920	18920	1
457	20240909	112700	70575060	18920	18920	18920	18920	56
458	20240909	112600	69515540	18900	18900	18900	18900	0
459	20240909	112500	69515540	18900	18900	18900	18900	0
460	20240909	112400	69515540	18900	18900	18900	18900	0
461	20240909	112300	69515540	18900	18900	18900	18900	0
462	20240909	112200	69515540	18900	18900	18900	18900	0
463	20240909	112100	69515540	18900	18900	18900	18900	0
464	20240909	112000	69515540	18900	18900	18900	18900	0
465	20240909	111900	69515540	18900	18900	18900	18900	0
466	20240909	111800	69515540	18900	18900	18900	18900	1
467	20240909	111700	69496640	18920	18920	18920	18920	1
468	20240909	111600	69477720	18920	18920	18920	18920	0
469	20240909	111500	69477720	18920	18920	18920	18920	0
470	20240909	111400	69477720	18920	18920	18920	18920	0
471	20240909	111300	69477720	18920	18920	18920	18920	1
472	20240909	111200	69458800	18920	18920	18920	18920	48
473	20240909	111100	68550640	18920	18920	18920	18920	0
474	20240909	111000	68550640	18920	18910	18920	18910	57
475	20240909	110900	67472340	18920	18920	18920	18920	0
476	20240909	110800	67472340	18920	18920	18920	18920	25
477	20240909	110700	66999340	18920	18910	18920	18910	2
478	20240909	110600	66961510	18900	18900	18900	18900	122
479	20240909	110500	64655710	18900	18900	18900	18900	1
480	20240909	110400	64636810	18900	18860	18900	18860	17
481	20240909	110300	64315820	18840	18840	18840	18840	0
482	20240909	110200	64315820	18840	18840	18840	18840	0
483	20240909	110100	64315820	18840	18840	18840	18840	0
484	20240909	110000	64315820	18840	18840	18840	18840	0
485	20240909	105900	64315820	18840	18840	18840	18840	0
486	20240909	105800	64315820	18840	18840	18840	18840	5
487	20240909	105700	64221620	18840	18840	18840	18840	43
488	20240909	105600	63411500	18820	18750	18820	18750	29
489	20240909	105500	62865930	18750	18750	18750	18750	0
490	20240909	105400	62865930	18750	18750	18750	18750	0
491	20240909	105300	62865930	18750	18750	18780	18750	171
492	20240909	105200	59655520	18710	18710	18710	18710	0
493	20240909	105100	59655520	18710	18710	18710	18710	0
494	20240909	105000	59655520	18710	18710	18710	18710	1
495	20240909	104900	59636810	18700	18700	18700	18700	1
496	20240909	104800	59618110	18710	18710	18710	18710	1
497	20240909	104700	59599400	18690	18690	18690	18690	0
498	20240909	104600	59599400	18690	18690	18690	18690	0
499	20240909	104500	59599400	18690	18690	18690	18690	13
500	20240909	104400	59356430	18690	18690	18690	18690	60
501	20240909	104300	58235030	18670	18670	18670	18670	0
502	20240909	104200	58235030	18670	18670	18670	18670	0
503	20240909	104100	58235030	18670	18670	18670	18670	0
504	20240909	104000	58235030	18670	18670	18670	18670	0
505	20240909	103900	58235030	18670	18670	18670	18670	0
506	20240909	103800	58235030	18670	18670	18670	18670	60
507	20240909	103700	57114830	18670	18660	18670	18660	64
508	20240909	103600	55919960	18670	18670	18670	18670	41
509	20240909	103500	55154490	18670	18670	18670	18670	0
510	20240909	103400	55154490	18670	18670	18670	18670	0
511	20240909	103300	55154490	18670	18670	18670	18670	0
512	20240909	103200	55154490	18670	18670	18670	18670	0
513	20240909	103100	55154490	18670	18670	18670	18670	0
514	20240909	103000	55154490	18670	18670	18670	18670	0
515	20240909	102900	55154490	18670	18670	18670	18670	0
516	20240909	102800	55154490	18670	18670	18670	18670	12
517	20240909	102700	54930450	18680	18680	18680	18680	1
518	20240909	102600	54911770	18690	18690	18690	18690	5
519	20240909	102500	54818320	18700	18700	18700	18700	0
520	20240909	102400	54818320	18700	18700	18700	18700	1
521	20240909	102300	54799620	18670	18670	18670	18670	0
522	20240909	102200	54799620	18670	18670	18670	18670	0
523	20240909	102100	54799620	18670	18670	18670	18670	15
524	20240909	102000	54519570	18670	18670	18670	18670	0
525	20240909	101900	54519570	18670	18670	18670	18670	0
526	20240909	101800	54519570	18670	18670	18670	18670	0
527	20240909	101700	54519570	18670	18670	18670	18670	0
528	20240909	101600	54519570	18670	18670	18670	18670	0
529	20240909	101500	54519570	18670	18670	18670	18670	0
530	20240909	101400	54519570	18670	18670	18670	18670	15
531	20240909	101300	54239520	18690	18630	18690	18630	73
532	20240909	101200	52876930	18630	18630	18630	18630	0
533	20240909	101100	52876930	18630	18630	18630	18630	0
534	20240909	101000	52876930	18630	18640	18640	18610	55
535	20240909	100900	51853330	18670	18650	18670	18650	4
536	20240909	100800	51778710	18660	18660	18660	18660	2
537	20240909	100700	51741390	18650	18650	18650	18650	7
538	20240909	100600	51610840	18650	18650	18650	18650	5
539	20240909	100500	51517590	18660	18660	18660	18660	0
540	20240909	100400	51517590	18660	18640	18660	18640	6
541	20240909	100300	51405650	18650	18650	18650	18650	7
542	20240909	100200	51275100	18650	18650	18650	18650	1
543	20240909	100100	51256450	18650	18650	18650	18650	0
544	20240909	100000	51256450	18650	18630	18650	18630	2
545	20240909	095900	51219170	18650	18650	18650	18650	0
546	20240909	095800	51219170	18650	18650	18650	18650	0
547	20240909	095700	51219170	18650	18650	18650	18650	0
548	20240909	095600	51219170	18650	18610	18650	18610	445
549	20240909	095500	42937620	18610	18610	18610	18610	0
550	20240909	095400	42937620	18610	18610	18610	18610	0
551	20240909	095300	42937620	18610	18640	18640	18610	204
552	20240909	095200	39140730	18640	18640	18640	18640	0
553	20240909	095100	39140730	18640	18640	18640	18640	0
554	20240909	095000	39140730	18640	18640	18640	18640	10
555	20240909	094900	38954330	18660	18660	18660	18660	1
556	20240909	094800	38935670	18660	18660	18660	18660	10
557	20240909	094700	38749070	18670	18660	18670	18660	205
558	20240909	094600	34921770	18660	18660	18660	18660	27
559	20240909	094500	34417950	18670	18670	18670	18670	0
560	20240909	094400	34417950	18670	18660	18760	18660	16
561	20240909	094300	34119210	18660	18660	18660	18660	2
562	20240909	094200	34081890	18660	18660	18660	18660	1
563	20240909	094100	34063230	18640	18640	18640	18640	0
564	20240909	094000	34063230	18640	18630	18640	18630	4
565	20240909	093900	33988690	18640	18640	18640	18640	0
566	20240909	093800	33988690	18640	18640	18640	18640	0
567	20240909	093700	33988690	18640	18640	18640	18640	0
568	20240909	093600	33988690	18640	18640	18640	18640	1
569	20240909	093500	33970050	18640	18670	18670	18640	69
570	20240909	093400	32682290	18670	18650	18670	18650	3
571	20240909	093300	32626320	18750	18750	18750	18750	0
572	20240909	093200	32626320	18750	18640	18750	18640	3
573	20240909	093100	32570260	18760	18640	18760	18640	2
574	20240909	093000	32532860	18630	18630	18630	18610	56
575	20240909	092900	31490290	18770	18640	18770	18640	10
576	20240909	092800	31302770	18640	18630	18640	18630	171
577	20240909	092700	28117030	18630	18630	18630	18630	0
578	20240909	092600	28117030	18630	18650	18650	18630	91
579	20240909	092500	26420860	18640	18640	18640	18640	305
580	20240909	092400	20735660	18780	18640	18780	18640	8
581	20240909	092300	20586400	18640	18630	18780	18630	31
582	20240909	092200	20008460	18630	18670	18670	18630	444
583	20240909	092100	11731750	18670	18620	18670	18620	60
584	20240909	092000	10614110	18750	18750	18750	18750	0
585	20240909	091900	10614110	18750	18750	18750	18750	0
586	20240909	091800	10614110	18750	18750	18750	18750	2
587	20240909	091700	10576610	18750	18750	18750	18750	0
588	20240909	091600	10576610	18750	18750	18750	18750	5
589	20240909	091500	10482860	18770	18760	18800	18620	42
590	20240909	091400	9697660	18760	18720	18760	18720	30
591	20240909	091300	9135500	18760	18760	18760	18760	0
592	20240909	091200	9135500	18760	18800	18800	18760	8
593	20240909	091100	8985380	18800	18830	18830	18580	132
594	20240909	091000	6506690	18840	18840	18840	18840	1
595	20240909	090900	6487850	18840	18840	18840	18840	1
596	20240909	090800	6469010	18840	18840	18840	18840	0
597	20240909	090700	6469010	18840	18590	18840	18590	44
598	20240909	090600	5641390	18850	18660	18850	18580	23
599	20240909	090500	5209110	18860	18660	18860	18660	19
600	20240909	090400	4850970	18860	18860	18860	18860	18
601	20240909	090300	4511490	18870	18870	18870	18870	60
602	20240909	090200	3379290	18870	18870	18870	18870	60
603	20240909	090100	2247090	18870	18870	18870	18870	5
604	20240909	090000	2152740	18870	18550	18870	18550	116