KissMeData/001940/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	183500	134215670	18660	18660	18660	18660	78
3	20240911	183400	134215670	18660	18660	18660	18660	0
4	20240911	183300	134215670	18660	18660	18660	18660	0
5	20240911	183200	134215670	18660	18660	18660	18660	0
6	20240911	183100	134215670	18660	18660	18660	18660	0
7	20240911	183000	134215670	18660	18660	18660	18660	0
8	20240911	182900	134215670	18660	18660	18660	18660	0
9	20240911	182800	134215670	18660	18660	18660	18660	0
10	20240911	182700	134215670	18660	18660	18660	18660	0
11	20240911	182600	134215670	18660	18660	18660	18660	0
12	20240911	182500	134215670	18660	18660	18660	18660	0
13	20240911	182400	134215670	18660	18660	18660	18660	0
14	20240911	182300	134215670	18660	18660	18660	18660	0
15	20240911	182200	134215670	18660	18660	18660	18660	0
16	20240911	182100	134215670	18660	18660	18660	18660	0
17	20240911	182000	134215670	18660	18660	18660	18660	0
18	20240911	181900	134215670	18660	18660	18660	18660	0
19	20240911	181800	134215670	18660	18660	18660	18660	0
20	20240911	181700	134215670	18660	18660	18660	18660	0
21	20240911	181600	134215670	18660	18660	18660	18660	0
22	20240911	181500	134215670	18660	18660	18660	18660	0
23	20240911	181400	134215670	18660	18660	18660	18660	0
24	20240911	181300	134215670	18660	18660	18660	18660	0
25	20240911	181200	134215670	18660	18660	18660	18660	0
26	20240911	181100	134215670	18660	18660	18660	18660	0
27	20240911	181000	134215670	18660	18660	18660	18660	0
28	20240911	180900	134215670	18660	18660	18660	18660	0
29	20240911	180800	134215670	18660	18660	18660	18660	0
30	20240911	180700	134215670	18660	18660	18660	18660	0
31	20240911	180600	134215670	18660	18660	18660	18660	0
32	20240911	180500	134215670	18660	18660	18660	18660	78
33	20240911	180400	134215670	18660	18660	18660	18660	0
34	20240911	180300	134215670	18660	18660	18660	18660	0
35	20240911	180200	134215670	18660	18660	18660	18660	0
36	20240911	180100	134215670	18660	18660	18660	18660	0
37	20240911	180000	134215670	18660	18660	18660	18660	0
38	20240911	175900	134215670	18660	18660	18660	18660	0
39	20240911	175800	134215670	18660	18660	18660	18660	0
40	20240911	175700	134215670	18660	18660	18660	18660	0
41	20240911	175600	134215670	18660	18660	18660	18660	0
42	20240911	175500	134215670	18660	18660	18660	18660	0
43	20240911	175400	134215670	18660	18660	18660	18660	0
44	20240911	175300	134215670	18660	18660	18660	18660	0
45	20240911	175200	134215670	18660	18660	18660	18660	0
46	20240911	175100	134215670	18660	18660	18660	18660	0
47	20240911	175000	134215670	18660	18660	18660	18660	0
48	20240911	174900	134215670	18660	18660	18660	18660	0
49	20240911	174800	134215670	18660	18660	18660	18660	0
50	20240911	174700	134215670	18660	18660	18660	18660	0
51	20240911	174600	134215670	18660	18660	18660	18660	0
52	20240911	174500	134215670	18660	18660	18660	18660	0
53	20240911	174400	134215670	18660	18660	18660	18660	0
54	20240911	174300	134215670	18660	18660	18660	18660	0
55	20240911	174200	134215670	18660	18660	18660	18660	0
56	20240911	174100	134215670	18660	18660	18660	18660	0
57	20240911	174000	134215670	18660	18660	18660	18660	0
58	20240911	173900	134215670	18660	18660	18660	18660	0
59	20240911	173800	134215670	18660	18660	18660	18660	0
60	20240911	173700	134215670	18660	18660	18660	18660	0
61	20240911	173600	134215670	18660	18660	18660	18660	0
62	20240911	173500	134215670	18660	18660	18660	18660	78
63	20240911	173400	134215670	18660	18660	18660	18660	0
64	20240911	173300	134215670	18660	18660	18660	18660	0
65	20240911	173200	134215670	18660	18660	18660	18660	0
66	20240911	173100	134215670	18660	18660	18660	18660	0
67	20240911	173000	134215670	18660	18660	18660	18660	0
68	20240911	172900	134215670	18660	18660	18660	18660	0
69	20240911	172800	134215670	18660	18660	18660	18660	0
70	20240911	172700	134215670	18660	18660	18660	18660	0
71	20240911	172600	134215670	18660	18660	18660	18660	0
72	20240911	172500	134215670	18660	18660	18660	18660	0
73	20240911	172400	134215670	18660	18660	18660	18660	0
74	20240911	172300	134215670	18660	18660	18660	18660	0
75	20240911	172200	134215670	18660	18660	18660	18660	0
76	20240911	172100	134215670	18660	18660	18660	18660	0
77	20240911	172000	134215670	18660	18660	18660	18660	0
78	20240911	171900	134215670	18660	18660	18660	18660	0
79	20240911	171800	134215670	18660	18660	18660	18660	0
80	20240911	171700	134215670	18660	18660	18660	18660	0
81	20240911	171600	134215670	18660	18660	18660	18660	0
82	20240911	171500	134215670	18660	18660	18660	18660	0
83	20240911	171400	134215670	18660	18660	18660	18660	0
84	20240911	171300	134215670	18660	18660	18660	18660	0
85	20240911	171200	134215670	18660	18660	18660	18660	0
86	20240911	171100	134215670	18660	18660	18660	18660	0
87	20240911	171000	134215670	18660	18660	18660	18660	0
88	20240911	170900	134215670	18660	18660	18660	18660	0
89	20240911	170800	134215670	18660	18660	18660	18660	0
90	20240911	170700	134215670	18660	18660	18660	18660	0
91	20240911	170600	134215670	18660	18660	18660	18660	0
92	20240911	170500	134215670	18660	18660	18660	18660	78
93	20240911	170400	134215670	18660	18660	18660	18660	0
94	20240911	170300	134215670	18660	18660	18660	18660	0
95	20240911	170200	134215670	18660	18660	18660	18660	0
96	20240911	170100	134215670	18660	18660	18660	18660	0
97	20240911	170000	134215670	18660	18660	18660	18660	0
98	20240911	165900	134215670	18660	18660	18660	18660	0
99	20240911	165800	134215670	18660	18660	18660	18660	0
100	20240911	165700	134215670	18660	18660	18660	18660	0
101	20240911	165600	134215670	18660	18660	18660	18660	0
102	20240911	165500	134215670	18660	18660	18660	18660	0
103	20240911	165400	134215670	18660	18660	18660	18660	0
104	20240911	165300	134215670	18660	18660	18660	18660	0
105	20240911	165200	134215670	18660	18660	18660	18660	0
106	20240911	165100	134215670	18660	18660	18660	18660	0
107	20240911	165000	134215670	18660	18660	18660	18660	0
108	20240911	164900	134215670	18660	18660	18660	18660	0
109	20240911	164800	134215670	18660	18660	18660	18660	0
110	20240911	164700	134215670	18660	18660	18660	18660	0
111	20240911	164600	134215670	18660	18660	18660	18660	0
112	20240911	164500	134215670	18660	18660	18660	18660	0
113	20240911	164400	134215670	18660	18660	18660	18660	0
114	20240911	164300	134215670	18660	18660	18660	18660	0
115	20240911	164200	134215670	18660	18660	18660	18660	0
116	20240911	164100	134215670	18660	18660	18660	18660	0
117	20240911	164000	134215670	18660	18660	18660	18660	0
118	20240911	163900	134215670	18660	18660	18660	18660	0
119	20240911	163800	134215670	18660	18660	18660	18660	0
120	20240911	163700	134215670	18660	18660	18660	18660	0
121	20240911	163600	134215670	18660	18660	18660	18660	0
122	20240911	163500	134215670	18660	18660	18660	18660	78
123	20240911	163400	134215670	18660	18660	18660	18660	0
124	20240911	163300	134215670	18660	18660	18660	18660	0
125	20240911	163200	134215670	18660	18660	18660	18660	0
126	20240911	163100	134215670	18660	18660	18660	18660	0
127	20240911	163000	134215670	18660	18660	18660	18660	0
128	20240911	162900	134215670	18660	18660	18660	18660	0
129	20240911	162800	134215670	18660	18660	18660	18660	0
130	20240911	162700	134215670	18660	18660	18660	18660	0
131	20240911	162600	134215670	18660	18660	18660	18660	0
132	20240911	162500	134215670	18660	18660	18660	18660	0
133	20240911	162400	134215670	18660	18660	18660	18660	0
134	20240911	162300	134215670	18660	18660	18660	18660	0
135	20240911	162200	134215670	18660	18660	18660	18660	0
136	20240911	162100	134215670	18660	18660	18660	18660	0
137	20240911	162000	134215670	18660	18660	18660	18660	0
138	20240911	161900	134215670	18660	18660	18660	18660	0
139	20240911	161800	134215670	18660	18660	18660	18660	0
140	20240911	161700	134215670	18660	18660	18660	18660	0
141	20240911	161600	134215670	18660	18660	18660	18660	0
142	20240911	161500	134215670	18660	18660	18660	18660	0
143	20240911	161400	134215670	18660	18660	18660	18660	0
144	20240911	161300	134215670	18660	18660	18660	18660	0
145	20240911	161200	134215670	18660	18660	18660	18660	0
146	20240911	161100	134215670	18660	18660	18660	18660	0
147	20240911	161000	134215670	18660	18660	18660	18660	0
148	20240911	160900	134215670	18660	18660	18660	18660	0
149	20240911	160800	134215670	18660	18660	18660	18660	0
150	20240911	160700	134215670	18660	18660	18660	18660	0
151	20240911	160600	134215670	18660	18660	18660	18660	0
152	20240911	160500	134215670	18660	18660	18660	18660	78
153	20240911	160400	134215670	18660	18660	18660	18660	0
154	20240911	160300	134215670	18660	18660	18660	18660	0
155	20240911	160200	134215670	18660	18660	18660	18660	0
156	20240911	160100	134215670	18660	18660	18660	18660	0
157	20240911	160000	134215670	18660	18660	18660	18660	0
158	20240911	155900	134215670	18660	18660	18660	18660	0
159	20240911	155800	134215670	18660	18660	18660	18660	0
160	20240911	155700	134215670	18660	18660	18660	18660	0
161	20240911	155600	134215670	18660	18660	18660	18660	0
162	20240911	155500	134215670	18660	18660	18660	18660	0
163	20240911	155400	134215670	18660	18660	18660	18660	0
164	20240911	155300	134215670	18660	18660	18660	18660	0
165	20240911	155200	134215670	18660	18660	18660	18660	0
166	20240911	155100	134215670	18660	18660	18660	18660	0
167	20240911	155000	134215670	18660	18660	18660	18660	0
168	20240911	154900	134215670	18660	18660	18660	18660	0
169	20240911	154800	134215670	18660	18660	18660	18660	0
170	20240911	154700	134215670	18660	18660	18660	18660	0
171	20240911	154600	134215670	18660	18660	18660	18660	0
172	20240911	154500	134215670	18660	18660	18660	18660	0
173	20240911	154400	134215670	18660	18660	18660	18660	0
174	20240911	154300	134215670	18660	18660	18660	18660	0
175	20240911	154200	134215670	18660	18660	18660	18660	0
176	20240911	154100	134215670	18660	18660	18660	18660	0
177	20240911	154000	134215670	18660	18660	18660	18660	0
178	20240911	153900	134215670	18660	18660	18660	18660	0
179	20240911	153800	134215670	18660	18660	18660	18660	0
180	20240911	153700	134215670	18660	18660	18660	18660	0
181	20240911	153600	134215670	18660	18660	18660	18660	0
182	20240911	153500	134215670	18660	18660	18660	18660	78
183	20240911	153400	134215670	18660	18660	18660	18660	0
184	20240911	153300	134215670	18660	18660	18660	18660	0
185	20240911	153200	134215670	18660	18660	18660	18660	0
186	20240911	153100	134215670	18660	18660	18660	18660	0
187	20240911	153000	134215670	18660	18660	18660	18660	78
188	20240911	152900	132760190	18670	18670	18670	18670	0
189	20240911	152800	132760190	18670	18670	18670	18670	0
190	20240911	152700	132760190	18670	18670	18670	18670	0
191	20240911	152600	132760190	18670	18670	18670	18670	0
192	20240911	152500	132760190	18670	18670	18670	18670	0
193	20240911	152400	132760190	18670	18670	18670	18670	0
194	20240911	152300	132760190	18670	18670	18670	18670	0
195	20240911	152200	132760190	18670	18670	18670	18670	0
196	20240911	152100	132760190	18670	18670	18670	18670	0
197	20240911	152000	132760190	18670	18670	18670	18670	0
198	20240911	151900	132760190	18670	18690	18690	18660	95
199	20240911	151800	130986940	18690	18690	18690	18690	4
200	20240911	151700	130912180	18690	18690	18690	18690	3
201	20240911	151600	130856110	18690	18690	18690	18690	2
202	20240911	151500	130818730	18660	18660	18660	18660	7
203	20240911	151400	130688110	18660	18690	18690	18660	3
204	20240911	151300	130632070	18660	18660	18660	18660	0
205	20240911	151200	130632070	18660	18660	18660	18660	0
206	20240911	151100	130632070	18660	18660	18660	18660	8
207	20240911	151000	130482790	18670	18670	18670	18670	1
208	20240911	150900	130464120	18660	18660	18660	18660	0
209	20240911	150800	130464120	18660	18690	18690	18660	2
210	20240911	150700	130426770	18690	18690	18690	18690	1
211	20240911	150600	130408080	18680	18710	18710	18680	5
212	20240911	150500	130314630	18710	18710	18710	18710	2
213	20240911	150400	130277210	18710	18700	18710	18700	2
214	20240911	150300	130239800	18670	18690	18690	18670	2
215	20240911	150200	130202440	18690	18700	18700	18690	3
216	20240911	150100	130146360	18690	18690	18690	18690	0
217	20240911	150000	130146360	18690	18690	18690	18690	0
218	20240911	145900	130146360	18690	18690	18690	18690	0
219	20240911	145800	130146360	18690	18690	18690	18690	0
220	20240911	145700	130146360	18690	18690	18690	18690	0
221	20240911	145600	130146360	18690	18690	18690	18690	0
222	20240911	145500	130146360	18690	18690	18690	18690	0
223	20240911	145400	130146360	18690	18700	18700	18690	3
224	20240911	145300	130090280	18690	18660	18740	18660	26
225	20240911	145200	129604530	18730	18730	18730	18730	0
226	20240911	145100	129604530	18730	18670	18730	18660	1378
227	20240911	145000	103885460	18690	18690	18690	18690	0
228	20240911	144900	103885460	18690	18690	18690	18690	0
229	20240911	144800	103885460	18690	18690	18690	18690	0
230	20240911	144700	103885460	18690	18690	18690	18690	0
231	20240911	144600	103885460	18690	18690	18690	18690	0
232	20240911	144500	103885460	18690	18690	18690	18690	0
233	20240911	144400	103885460	18690	18690	18690	18690	0
234	20240911	144300	103885460	18690	18690	18690	18690	1
235	20240911	144200	103866770	18660	18670	18700	18660	12
236	20240911	144100	103642630	18700	18700	18700	18700	118
237	20240911	144000	101436030	18700	18680	18700	18680	493
238	20240911	143900	92221890	18610	18610	18610	18610	0
239	20240911	143800	92221890	18610	18610	18610	18610	0
240	20240911	143700	92221890	18610	18610	18610	18610	0
241	20240911	143600	92221890	18610	18610	18610	18610	0
242	20240911	143500	92221890	18610	18610	18610	18610	0
243	20240911	143400	92221890	18610	18610	18610	18610	0
244	20240911	143300	92221890	18610	18610	18610	18610	0
245	20240911	143200	92221890	18610	18620	18700	18610	342
246	20240911	143100	85853860	18620	18700	18700	18610	2150
247	20240911	143000	45722950	18730	18730	18730	18730	0
248	20240911	142900	45722950	18730	18700	18730	18700	10
249	20240911	142800	45535920	18700	18700	18700	18700	0
250	20240911	142700	45535920	18700	18700	18700	18700	0
251	20240911	142600	45535920	18700	18700	18700	18700	0
252	20240911	142500	45535920	18700	18700	18700	18700	0
253	20240911	142400	45535920	18700	18700	18700	18700	0
254	20240911	142300	45535920	18700	18700	18700	18700	0
255	20240911	142200	45535920	18700	18700	18700	18700	0
256	20240911	142100	45535920	18700	18700	18700	18700	1
257	20240911	142000	45517220	18730	18730	18730	18730	0
258	20240911	141900	45517220	18730	18730	18730	18730	0
259	20240911	141800	45517220	18730	18730	18730	18730	0
260	20240911	141700	45517220	18730	18700	18730	18700	11
261	20240911	141600	45311460	18710	18710	18710	18710	0
262	20240911	141500	45311460	18710	18710	18710	18710	0
263	20240911	141400	45311460	18710	18710	18710	18710	0
264	20240911	141300	45311460	18710	18710	18710	18710	0
265	20240911	141200	45311460	18710	18710	18710	18710	0
266	20240911	141100	45311460	18710	18710	18710	18710	4
267	20240911	141000	45236620	18720	18720	18720	18720	1
268	20240911	140900	45217900	18710	18710	18710	18710	0
269	20240911	140800	45217900	18710	18710	18710	18710	0
270	20240911	140700	45217900	18710	18710	18710	18710	0
271	20240911	140600	45217900	18710	18710	18710	18710	0
272	20240911	140500	45217900	18710	18710	18710	18710	0
273	20240911	140400	45217900	18710	18710	18710	18710	0
274	20240911	140300	45217900	18710	18710	18710	18710	0
275	20240911	140200	45217900	18710	18710	18710	18710	0
276	20240911	140100	45217900	18710	18710	18710	18710	0
277	20240911	140000	45217900	18710	18710	18710	18710	0
278	20240911	135900	45217900	18710	18710	18710	18710	0
279	20240911	135800	45217900	18710	18710	18710	18710	0
280	20240911	135700	45217900	18710	18710	18710	18710	0
281	20240911	135600	45217900	18710	18710	18710	18710	10
282	20240911	135500	45030800	18730	18730	18730	18730	0
283	20240911	135400	45030800	18730	18730	18730	18730	0
284	20240911	135300	45030800	18730	18730	18730	18730	0
285	20240911	135200	45030800	18730	18730	18730	18730	0
286	20240911	135100	45030800	18730	18730	18730	18730	0
287	20240911	135000	45030800	18730	18730	18730	18730	0
288	20240911	134900	45030800	18730	18730	18730	18730	0
289	20240911	134800	45030800	18730	18700	18730	18700	117
290	20240911	134700	42842540	18720	18720	18720	18720	0
291	20240911	134600	42842540	18720	18720	18720	18720	0
292	20240911	134500	42842540	18720	18720	18720	18720	0
293	20240911	134400	42842540	18720	18720	18720	18720	0
294	20240911	134300	42842540	18720	18720	18720	18720	0
295	20240911	134200	42842540	18720	18720	18720	18720	0
296	20240911	134100	42842540	18720	18720	18720	18720	0
297	20240911	134000	42842540	18720	18720	18720	18720	0
298	20240911	133900	42842540	18720	18720	18720	18720	1
299	20240911	133800	42823820	18720	18720	18720	18720	0
300	20240911	133700	42823820	18720	18720	18720	18720	1
301	20240911	133600	42805100	18730	18700	18730	18700	13
302	20240911	133500	42561940	18730	18730	18730	18730	0
303	20240911	133400	42561940	18730	18730	18730	18730	0
304	20240911	133300	42561940	18730	18730	18730	18730	0
305	20240911	133200	42561940	18730	18730	18730	18730	0
306	20240911	133100	42561940	18730	18720	18730	18700	12
307	20240911	133000	42337400	18730	18730	18730	18730	0
308	20240911	132900	42337400	18730	18730	18730	18730	0
309	20240911	132800	42337400	18730	18730	18730	18730	0
310	20240911	132700	42337400	18730	18730	18730	18730	0
311	20240911	132600	42337400	18730	18730	18730	18730	0
312	20240911	132500	42337400	18730	18730	18730	18730	0
313	20240911	132400	42337400	18730	18730	18730	18730	0
314	20240911	132300	42337400	18730	18730	18730	18730	0
315	20240911	132200	42337400	18730	18730	18730	18730	0
316	20240911	132100	42337400	18730	18730	18730	18730	0
317	20240911	132000	42337400	18730	18730	18730	18730	0
318	20240911	131900	42337400	18730	18730	18730	18730	0
319	20240911	131800	42337400	18730	18730	18730	18730	0
320	20240911	131700	42337400	18730	18730	18730	18730	0
321	20240911	131600	42337400	18730	18730	18730	18730	0
322	20240911	131500	42337400	18730	18730	18730	18730	0
323	20240911	131400	42337400	18730	18730	18730	18730	0
324	20240911	131300	42337400	18730	18730	18730	18730	0
325	20240911	131200	42337400	18730	18730	18730	18730	0
326	20240911	131100	42337400	18730	18730	18730	18730	0
327	20240911	131000	42337400	18730	18720	18730	18720	29
328	20240911	130900	41794480	18710	18710	18710	18710	2
329	20240911	130800	41757060	18710	18710	18710	18710	0
330	20240911	130700	41757060	18710	18730	18730	18710	17
331	20240911	130600	41438750	18720	18720	18720	18720	0
332	20240911	130500	41438750	18720	18720	18720	18720	0
333	20240911	130400	41438750	18720	18720	18720	18720	0
334	20240911	130300	41438750	18720	18720	18720	18720	0
335	20240911	130200	41438750	18720	18720	18720	18720	0
336	20240911	130100	41438750	18720	18720	18720	18720	0
337	20240911	130000	41438750	18720	18720	18720	18720	0
338	20240911	125900	41438750	18720	18720	18720	18720	0
339	20240911	125800	41438750	18720	18720	18720	18720	0
340	20240911	125700	41438750	18720	18720	18720	18720	5
341	20240911	125600	41345150	18720	18700	18720	18700	11
342	20240911	125500	41139410	18700	18700	18700	18700	0
343	20240911	125400	41139410	18700	18700	18700	18700	0
344	20240911	125300	41139410	18700	18700	18700	18700	0
345	20240911	125200	41139410	18700	18700	18700	18700	0
346	20240911	125100	41139410	18700	18700	18700	18700	0
347	20240911	125000	41139410	18700	18700	18700	18700	0
348	20240911	124900	41139410	18700	18700	18700	18700	0
349	20240911	124800	41139410	18700	18700	18700	18700	0
350	20240911	124700	41139410	18700	18700	18700	18700	1
351	20240911	124600	41120710	18720	18720	18720	18720	0
352	20240911	124500	41120710	18720	18720	18720	18720	0
353	20240911	124400	41120710	18720	18720	18720	18720	0
354	20240911	124300	41120710	18720	18720	18720	18720	0
355	20240911	124200	41120710	18720	18720	18720	18720	0
356	20240911	124100	41120710	18720	18720	18720	18720	0
357	20240911	124000	41120710	18720	18720	18720	18720	0
358	20240911	123900	41120710	18720	18720	18720	18720	0
359	20240911	123800	41120710	18720	18710	18720	18710	11
360	20240911	123700	40914870	18710	18710	18710	18710	0
361	20240911	123600	40914870	18710	18710	18710	18710	0
362	20240911	123500	40914870	18710	18710	18710	18710	0
363	20240911	123400	40914870	18710	18710	18710	18710	0
364	20240911	123300	40914870	18710	18710	18710	18710	20
365	20240911	123200	40540670	18720	18720	18720	18720	0
366	20240911	123100	40540670	18720	18720	18720	18720	0
367	20240911	123000	40540670	18720	18720	18720	18720	0
368	20240911	122900	40540670	18720	18720	18720	18720	0
369	20240911	122800	40540670	18720	18720	18720	18720	0
370	20240911	122700	40540670	18720	18720	18720	18720	108
371	20240911	122600	38518910	18720	18720	18720	18720	0
372	20240911	122500	38518910	18720	18720	18720	18720	0
373	20240911	122400	38518910	18720	18720	18720	18720	0
374	20240911	122300	38518910	18720	18720	18720	18720	0
375	20240911	122200	38518910	18720	18720	18720	18720	0
376	20240911	122100	38518910	18720	18720	18720	18720	0
377	20240911	122000	38518910	18720	18720	18720	18720	0
378	20240911	121900	38518910	18720	18720	18720	18720	0
379	20240911	121800	38518910	18720	18720	18720	18720	1
380	20240911	121700	38500190	18730	18730	18730	18730	0
381	20240911	121600	38500190	18730	18730	18730	18730	0
382	20240911	121500	38500190	18730	18730	18730	18730	0
383	20240911	121400	38500190	18730	18730	18730	18730	0
384	20240911	121300	38500190	18730	18730	18730	18730	0
385	20240911	121200	38500190	18730	18730	18730	18730	0
386	20240911	121100	38500190	18730	18730	18730	18730	0
387	20240911	121000	38500190	18730	18730	18730	18730	1
388	20240911	120900	38481460	18730	18730	18730	18730	0
389	20240911	120800	38481460	18730	18700	18730	18700	117
390	20240911	120700	36293290	18700	18700	18700	18700	0
391	20240911	120600	36293290	18700	18700	18700	18700	0
392	20240911	120500	36293290	18700	18700	18700	18700	18
393	20240911	120400	35956690	18700	18700	18700	18700	0
394	20240911	120300	35956690	18700	18700	18700	18700	0
395	20240911	120200	35956690	18700	18700	18700	18700	0
396	20240911	120100	35956690	18700	18700	18700	18700	10
397	20240911	120000	35769690	18700	18700	18700	18700	0
398	20240911	115900	35769690	18700	18700	18700	18700	0
399	20240911	115800	35769690	18700	18700	18700	18700	0
400	20240911	115700	35769690	18700	18700	18700	18700	0
401	20240911	115600	35769690	18700	18700	18700	18700	0
402	20240911	115500	35769690	18700	18700	18700	18700	1
403	20240911	115400	35750990	18700	18700	18700	18700	0
404	20240911	115300	35750990	18700	18700	18700	18700	0
405	20240911	115200	35750990	18700	18700	18700	18700	1
406	20240911	115100	35732290	18700	18700	18700	18700	0
407	20240911	115000	35732290	18700	18700	18700	18700	0
408	20240911	114900	35732290	18700	18700	18700	18700	2
409	20240911	114800	35694890	18700	18700	18700	18700	0
410	20240911	114700	35694890	18700	18700	18700	18700	0
411	20240911	114600	35694890	18700	18700	18700	18700	17
412	20240911	114500	35376990	18720	18720	18720	18720	0
413	20240911	114400	35376990	18720	18720	18720	18720	0
414	20240911	114300	35376990	18720	18720	18720	18720	0
415	20240911	114200	35376990	18720	18720	18720	18720	0
416	20240911	114100	35376990	18720	18720	18720	18720	0
417	20240911	114000	35376990	18720	18720	18720	18720	0
418	20240911	113900	35376990	18720	18720	18720	18720	0
419	20240911	113800	35376990	18720	18720	18720	18720	0
420	20240911	113700	35376990	18720	18720	18720	18720	0
421	20240911	113600	35376990	18720	18720	18720	18720	1
422	20240911	113500	35358270	18720	18720	18720	18720	0
423	20240911	113400	35358270	18720	18720	18720	18720	2
424	20240911	113300	35320830	18700	18700	18700	18700	0
425	20240911	113200	35320830	18700	18700	18700	18700	9
426	20240911	113100	35152530	18700	18700	18700	18700	0
427	20240911	113000	35152530	18700	18700	18700	18700	0
428	20240911	112900	35152530	18700	18700	18700	18700	0
429	20240911	112800	35152530	18700	18700	18700	18700	0
430	20240911	112700	35152530	18700	18700	18700	18700	0
431	20240911	112600	35152530	18700	18700	18700	18700	0
432	20240911	112500	35152530	18700	18700	18700	18700	0
433	20240911	112400	35152530	18700	18700	18700	18700	0
434	20240911	112300	35152530	18700	18700	18700	18700	0
435	20240911	112200	35152530	18700	18700	18700	18700	0
436	20240911	112100	35152530	18700	18700	18700	18700	0
437	20240911	112000	35152530	18700	18700	18700	18700	0
438	20240911	111900	35152530	18700	18700	18700	18700	9
439	20240911	111800	34984230	18710	18710	18710	18710	0
440	20240911	111700	34984230	18710	18710	18710	18710	0
441	20240911	111600	34984230	18710	18710	18710	18710	0
442	20240911	111500	34984230	18710	18710	18710	18710	0
443	20240911	111400	34984230	18710	18710	18710	18710	10
444	20240911	111300	34797130	18730	18730	18730	18730	0
445	20240911	111200	34797130	18730	18730	18730	18730	1
446	20240911	111100	34778400	18730	18730	18730	18730	0
447	20240911	111000	34778400	18730	18740	18740	18730	32
448	20240911	110900	34178750	18740	18740	18740	18740	0
449	20240911	110800	34178750	18740	18740	18740	18740	0
450	20240911	110700	34178750	18740	18740	18740	18740	0
451	20240911	110600	34178750	18740	18740	18740	18740	0
452	20240911	110500	34178750	18740	18710	18740	18710	81
453	20240911	110400	32662400	18730	18710	18730	18710	30
454	20240911	110300	32101050	18680	18680	18680	18680	0
455	20240911	110200	32101050	18680	18680	18680	18680	0
456	20240911	110100	32101050	18680	18680	18680	18680	0
457	20240911	110000	32101050	18680	18680	18680	18680	5
458	20240911	105900	32007650	18700	18710	18710	18700	3
459	20240911	105800	31951540	18720	18720	18720	18720	0
460	20240911	105700	31951540	18720	18720	18720	18720	0
461	20240911	105600	31951540	18720	18710	18720	18710	2
462	20240911	105500	31914110	18720	18730	18730	18680	9
463	20240911	105400	31745810	18650	18650	18650	18650	0
464	20240911	105300	31745810	18650	18650	18650	18650	0
465	20240911	105200	31745810	18650	18650	18650	18650	3
466	20240911	105100	31689860	18650	18650	18650	18650	3
467	20240911	105000	31633910	18730	18710	18730	18660	14
468	20240911	104900	31372470	18710	18710	18710	18710	0
469	20240911	104800	31372470	18710	18710	18710	18710	0
470	20240911	104700	31372470	18710	18710	18710	18710	0
471	20240911	104600	31372470	18710	18710	18710	18710	1
472	20240911	104500	31353760	18730	18730	18730	18730	2
473	20240911	104400	31316300	18730	18730	18730	18730	0
474	20240911	104300	31316300	18730	18730	18730	18730	333
475	20240911	104200	25079210	18730	18730	18730	18730	0
476	20240911	104100	25079210	18730	18730	18730	18730	0
477	20240911	104000	25079210	18730	18730	18730	18730	0
478	20240911	103900	25079210	18730	18730	18730	18730	0
479	20240911	103800	25079210	18730	18730	18730	18730	0
480	20240911	103700	25079210	18730	18730	18730	18730	0
481	20240911	103600	25079210	18730	18730	18730	18730	0
482	20240911	103500	25079210	18730	18730	18730	18730	0
483	20240911	103400	25079210	18730	18740	18740	18700	27
484	20240911	103300	24573550	18770	18730	18770	18700	238
485	20240911	103200	20115440	18790	18790	18790	18790	0
486	20240911	103100	20115440	18790	18790	18790	18790	0
487	20240911	103000	20115440	18790	18670	18790	18670	298
488	20240911	102900	14548720	18670	18660	18670	18660	81
489	20240911	102800	13037170	18670	18670	18670	18670	0
490	20240911	102700	13037170	18670	18670	18670	18670	0
491	20240911	102600	13037170	18670	18670	18670	18670	0
492	20240911	102500	13037170	18670	18670	18670	18670	0
493	20240911	102400	13037170	18670	18670	18670	18670	0
494	20240911	102300	13037170	18670	18670	18670	18670	0
495	20240911	102200	13037170	18670	18670	18670	18670	0
496	20240911	102100	13037170	18670	18670	18670	18670	0
497	20240911	102000	13037170	18670	18670	18670	18670	0
498	20240911	101900	13037170	18670	18670	18670	18670	0
499	20240911	101800	13037170	18670	18670	18670	18670	0
500	20240911	101700	13037170	18670	18670	18670	18670	0
501	20240911	101600	13037170	18670	18670	18670	18670	0
502	20240911	101500	13037170	18670	18670	18670	18670	0
503	20240911	101400	13037170	18670	18670	18670	18670	0
504	20240911	101300	13037170	18670	18670	18670	18670	0
505	20240911	101200	13037170	18670	18670	18670	18670	0
506	20240911	101100	13037170	18670	18660	18670	18660	11
507	20240911	101000	12831900	18660	18670	18670	18660	45
508	20240911	100900	11991830	18660	18690	18690	18660	12
509	20240911	100800	11767720	18680	18680	18680	18680	0
510	20240911	100700	11767720	18680	18720	18720	18680	123
511	20240911	100600	9466810	18700	18700	18700	18700	0
512	20240911	100500	9466810	18700	18700	18700	18700	0
513	20240911	100400	9466810	18700	18750	18780	18680	338
514	20240911	100300	3132110	18700	18700	18700	18700	0
515	20240911	100200	3132110	18700	18700	18700	18700	0
516	20240911	100100	3132110	18700	18700	18700	18700	0
517	20240911	100000	3132110	18700	18700	18700	18700	0
518	20240911	095900	3132110	18700	18700	18700	18700	0
519	20240911	095800	3132110	18700	18700	18700	18700	0
520	20240911	095700	3132110	18700	18700	18700	18700	0
521	20240911	095600	3132110	18700	18700	18700	18700	0
522	20240911	095500	3132110	18700	18690	18700	18690	14
523	20240911	095400	2870440	18680	18680	18680	18680	0
524	20240911	095300	2870440	18680	18680	18680	18680	0
525	20240911	095200	2870440	18680	18680	18680	18680	0
526	20240911	095100	2870440	18680	18680	18680	18680	2
527	20240911	095000	2833080	18660	18660	18660	18660	0
528	20240911	094900	2833080	18660	18660	18660	18660	0
529	20240911	094800	2833080	18660	18660	18660	18660	0
530	20240911	094700	2833080	18660	18660	18660	18660	0
531	20240911	094600	2833080	18660	18660	18660	18660	0
532	20240911	094500	2833080	18660	18660	18660	18660	1
533	20240911	094400	2814420	18690	18660	18690	18660	12
534	20240911	094300	2590440	18670	18670	18670	18670	0
535	20240911	094200	2590440	18670	18670	18670	18670	0
536	20240911	094100	2590440	18670	18670	18670	18670	0
537	20240911	094000	2590440	18670	18670	18670	18670	0
538	20240911	093900	2590440	18670	18670	18670	18670	0
539	20240911	093800	2590440	18670	18670	18670	18670	0
540	20240911	093700	2590440	18670	18670	18670	18670	0
541	20240911	093600	2590440	18670	18670	18670	18670	5
542	20240911	093500	2497090	18680	18680	18680	18680	0
543	20240911	093400	2497090	18680	18680	18680	18680	0
544	20240911	093300	2497090	18680	18620	18680	18620	7
545	20240911	093200	2366420	18620	18610	18620	18610	53
546	20240911	093100	1380070	18610	18610	18610	18610	35
547	20240911	093000	728720	18680	18680	18680	18680	1
548	20240911	092900	710040	18680	18680	18680	18680	0
549	20240911	092800	710040	18680	18680	18680	18680	1
550	20240911	092700	691360	18690	18690	18690	18690	0
551	20240911	092600	691360	18690	18690	18690	18690	0
552	20240911	092500	691360	18690	18690	18690	18690	0
553	20240911	092400	691360	18690	18690	18690	18690	0
554	20240911	092300	691360	18690	18690	18690	18690	0
555	20240911	092200	691360	18690	18690	18690	18690	22
556	20240911	092100	280180	18690	18690	18690	18690	0
557	20240911	092000	280180	18690	18690	18690	18690	2
558	20240911	091900	242800	18760	18760	18760	18760	0
559	20240911	091800	242800	18760	18760	18760	18760	0
560	20240911	091700	242800	18760	18760	18760	18760	0
561	20240911	091600	242800	18760	18760	18760	18760	0
562	20240911	091500	242800	18760	18760	18760	18760	0
563	20240911	091400	242800	18760	18760	18760	18760	0
564	20240911	091300	242800	18760	18760	18760	18760	0
565	20240911	091200	242800	18760	18760	18760	18760	0
566	20240911	091100	242800	18760	18760	18760	18760	0
567	20240911	091000	242800	18760	18690	18760	18690	7
568	20240911	090900	111900	18720	18720	18720	18720	0
569	20240911	090800	111900	18720	18720	18720	18720	1
570	20240911	090700	93180	18740	18740	18740	18740	1
571	20240911	090600	74440	18610	18610	18610	18610	0
572	20240911	090500	74440	18610	18610	18610	18610	0
573	20240911	090400	74440	18610	18610	18610	18610	0
574	20240911	090300	74440	18610	18610	18610	18610	0
575	20240911	090200	74440	18610	18610	18610	18610	0
576	20240911	090100	74440	18610	18610	18610	18610	0
577	20240911	090000	74440	18610	18610	18610	18610	4