KissMeData/036800/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	191800	93354230	18940	18940	18940	18940	332
3	20240913	191700	93354230	18940	18940	18940	18940	0
4	20240913	191600	93354230	18940	18940	18940	18940	0
5	20240913	191500	93354230	18940	18940	18940	18940	0
6	20240913	191400	93354230	18940	18940	18940	18940	0
7	20240913	191300	93354230	18940	18940	18940	18940	0
8	20240913	191200	93354230	18940	18940	18940	18940	0
9	20240913	191100	93354230	18940	18940	18940	18940	0
10	20240913	191000	93354230	18940	18940	18940	18940	0
11	20240913	190900	93354230	18940	18940	18940	18940	0
12	20240913	190800	93354230	18940	18940	18940	18940	0
13	20240913	190700	93354230	18940	18940	18940	18940	0
14	20240913	190600	93354230	18940	18940	18940	18940	0
15	20240913	190500	93354230	18940	18940	18940	18940	0
16	20240913	190400	93354230	18940	18940	18940	18940	0
17	20240913	190300	93354230	18940	18940	18940	18940	0
18	20240913	190200	93354230	18940	18940	18940	18940	0
19	20240913	190100	93354230	18940	18940	18940	18940	0
20	20240913	190000	93354230	18940	18940	18940	18940	0
21	20240913	185900	93354230	18940	18940	18940	18940	0
22	20240913	185800	93354230	18940	18940	18940	18940	0
23	20240913	185700	93354230	18940	18940	18940	18940	0
24	20240913	185600	93354230	18940	18940	18940	18940	0
25	20240913	185500	93354230	18940	18940	18940	18940	0
26	20240913	185400	93354230	18940	18940	18940	18940	0
27	20240913	185300	93354230	18940	18940	18940	18940	0
28	20240913	185200	93354230	18940	18940	18940	18940	0
29	20240913	185100	93354230	18940	18940	18940	18940	0
30	20240913	185000	93354230	18940	18940	18940	18940	0
31	20240913	184900	93354230	18940	18940	18940	18940	0
32	20240913	184800	93354230	18940	18940	18940	18940	332
33	20240913	184700	93354230	18940	18940	18940	18940	0
34	20240913	184600	93354230	18940	18940	18940	18940	0
35	20240913	184500	93354230	18940	18940	18940	18940	0
36	20240913	184400	93354230	18940	18940	18940	18940	0
37	20240913	184300	93354230	18940	18940	18940	18940	0
38	20240913	184200	93354230	18940	18940	18940	18940	0
39	20240913	184100	93354230	18940	18940	18940	18940	0
40	20240913	184000	93354230	18940	18940	18940	18940	0
41	20240913	183900	93354230	18940	18940	18940	18940	0
42	20240913	183800	93354230	18940	18940	18940	18940	0
43	20240913	183700	93354230	18940	18940	18940	18940	0
44	20240913	183600	93354230	18940	18940	18940	18940	0
45	20240913	183500	93354230	18940	18940	18940	18940	0
46	20240913	183400	93354230	18940	18940	18940	18940	0
47	20240913	183300	93354230	18940	18940	18940	18940	0
48	20240913	183200	93354230	18940	18940	18940	18940	0
49	20240913	183100	93354230	18940	18940	18940	18940	0
50	20240913	183000	93354230	18940	18940	18940	18940	0
51	20240913	182900	93354230	18940	18940	18940	18940	0
52	20240913	182800	93354230	18940	18940	18940	18940	0
53	20240913	182700	93354230	18940	18940	18940	18940	0
54	20240913	182600	93354230	18940	18940	18940	18940	0
55	20240913	182500	93354230	18940	18940	18940	18940	0
56	20240913	182400	93354230	18940	18940	18940	18940	0
57	20240913	182300	93354230	18940	18940	18940	18940	0
58	20240913	182200	93354230	18940	18940	18940	18940	0
59	20240913	182100	93354230	18940	18940	18940	18940	0
60	20240913	182000	93354230	18940	18940	18940	18940	0
61	20240913	181900	93354230	18940	18940	18940	18940	0
62	20240913	181800	93354230	18940	18940	18940	18940	332
63	20240913	181700	93354230	18940	18940	18940	18940	0
64	20240913	181600	93354230	18940	18940	18940	18940	0
65	20240913	181500	93354230	18940	18940	18940	18940	0
66	20240913	181400	93354230	18940	18940	18940	18940	0
67	20240913	181300	93354230	18940	18940	18940	18940	0
68	20240913	181200	93354230	18940	18940	18940	18940	0
69	20240913	181100	93354230	18940	18940	18940	18940	0
70	20240913	181000	93354230	18940	18940	18940	18940	0
71	20240913	180900	93354230	18940	18940	18940	18940	0
72	20240913	180800	93354230	18940	18940	18940	18940	0
73	20240913	180700	93354230	18940	18940	18940	18940	0
74	20240913	180600	93354230	18940	18940	18940	18940	0
75	20240913	180500	93354230	18940	18940	18940	18940	0
76	20240913	180400	93354230	18940	18940	18940	18940	0
77	20240913	180300	93354230	18940	18940	18940	18940	0
78	20240913	180200	93354230	18940	18940	18940	18940	0
79	20240913	180100	93354230	18940	18940	18940	18940	0
80	20240913	180000	93354230	18940	18940	18940	18940	0
81	20240913	175900	93354230	18940	18940	18940	18940	0
82	20240913	175800	93354230	18940	18940	18940	18940	0
83	20240913	175700	93354230	18940	18940	18940	18940	0
84	20240913	175600	93354230	18940	18940	18940	18940	0
85	20240913	175500	93354230	18940	18940	18940	18940	0
86	20240913	175400	93354230	18940	18940	18940	18940	0
87	20240913	175300	93354230	18940	18940	18940	18940	0
88	20240913	175200	93354230	18940	18940	18940	18940	0
89	20240913	175100	93354230	18940	18940	18940	18940	0
90	20240913	175000	93354230	18940	18940	18940	18940	0
91	20240913	174900	93354230	18940	18940	18940	18940	0
92	20240913	174800	93354230	18940	18940	18940	18940	332
93	20240913	174700	93354230	18940	18940	18940	18940	0
94	20240913	174600	93354230	18940	18940	18940	18940	0
95	20240913	174500	93354230	18940	18940	18940	18940	0
96	20240913	174400	93354230	18940	18940	18940	18940	0
97	20240913	174300	93354230	18940	18940	18940	18940	0
98	20240913	174200	93354230	18940	18940	18940	18940	0
99	20240913	174100	93354230	18940	18940	18940	18940	0
100	20240913	174000	93354230	18940	18940	18940	18940	0
101	20240913	173900	93354230	18940	18940	18940	18940	0
102	20240913	173800	93354230	18940	18940	18940	18940	0
103	20240913	173700	93354230	18940	18940	18940	18940	0
104	20240913	173600	93354230	18940	18940	18940	18940	0
105	20240913	173500	93354230	18940	18940	18940	18940	0
106	20240913	173400	93354230	18940	18940	18940	18940	0
107	20240913	173300	93354230	18940	18940	18940	18940	0
108	20240913	173200	93354230	18940	18940	18940	18940	0
109	20240913	173100	93354230	18940	18940	18940	18940	0
110	20240913	173000	93354230	18940	18940	18940	18940	0
111	20240913	172900	93354230	18940	18940	18940	18940	0
112	20240913	172800	93354230	18940	18940	18940	18940	0
113	20240913	172700	93354230	18940	18940	18940	18940	0
114	20240913	172600	93354230	18940	18940	18940	18940	0
115	20240913	172500	93354230	18940	18940	18940	18940	0
116	20240913	172400	93354230	18940	18940	18940	18940	0
117	20240913	172300	93354230	18940	18940	18940	18940	0
118	20240913	172200	93354230	18940	18940	18940	18940	0
119	20240913	172100	93354230	18940	18940	18940	18940	0
120	20240913	172000	93354230	18940	18940	18940	18940	0
121	20240913	171900	93354230	18940	18940	18940	18940	0
122	20240913	171800	93354230	18940	18940	18940	18940	332
123	20240913	171700	93354230	18940	18940	18940	18940	0
124	20240913	171600	93354230	18940	18940	18940	18940	0
125	20240913	171500	93354230	18940	18940	18940	18940	0
126	20240913	171400	93354230	18940	18940	18940	18940	0
127	20240913	171300	93354230	18940	18940	18940	18940	0
128	20240913	171200	93354230	18940	18940	18940	18940	0
129	20240913	171100	93354230	18940	18940	18940	18940	0
130	20240913	171000	93354230	18940	18940	18940	18940	0
131	20240913	170900	93354230	18940	18940	18940	18940	0
132	20240913	170800	93354230	18940	18940	18940	18940	0
133	20240913	170700	93354230	18940	18940	18940	18940	0
134	20240913	170600	93354230	18940	18940	18940	18940	0
135	20240913	170500	93354230	18940	18940	18940	18940	0
136	20240913	170400	93354230	18940	18940	18940	18940	0
137	20240913	170300	93354230	18940	18940	18940	18940	0
138	20240913	170200	93354230	18940	18940	18940	18940	0
139	20240913	170100	93354230	18940	18940	18940	18940	0
140	20240913	170000	93354230	18940	18940	18940	18940	0
141	20240913	165900	93354230	18940	18940	18940	18940	0
142	20240913	165800	93354230	18940	18940	18940	18940	0
143	20240913	165700	93354230	18940	18940	18940	18940	0
144	20240913	165600	93354230	18940	18940	18940	18940	0
145	20240913	165500	93354230	18940	18940	18940	18940	0
146	20240913	165400	93354230	18940	18940	18940	18940	0
147	20240913	165300	93354230	18940	18940	18940	18940	0
148	20240913	165200	93354230	18940	18940	18940	18940	0
149	20240913	165100	93354230	18940	18940	18940	18940	0
150	20240913	165000	93354230	18940	18940	18940	18940	0
151	20240913	164900	93354230	18940	18940	18940	18940	0
152	20240913	164800	93354230	18940	18940	18940	18940	332
153	20240913	164700	93354230	18940	18940	18940	18940	0
154	20240913	164600	93354230	18940	18940	18940	18940	0
155	20240913	164500	93354230	18940	18940	18940	18940	0
156	20240913	164400	93354230	18940	18940	18940	18940	0
157	20240913	164300	93354230	18940	18940	18940	18940	0
158	20240913	164200	93354230	18940	18940	18940	18940	0
159	20240913	164100	93354230	18940	18940	18940	18940	0
160	20240913	164000	93354230	18940	18940	18940	18940	0
161	20240913	163900	93354230	18940	18940	18940	18940	0
162	20240913	163800	93354230	18940	18940	18940	18940	0
163	20240913	163700	93354230	18940	18940	18940	18940	0
164	20240913	163600	93354230	18940	18940	18940	18940	0
165	20240913	163500	93354230	18940	18940	18940	18940	0
166	20240913	163400	93354230	18940	18940	18940	18940	0
167	20240913	163300	93354230	18940	18940	18940	18940	0
168	20240913	163200	93354230	18940	18940	18940	18940	0
169	20240913	163100	93354230	18940	18940	18940	18940	0
170	20240913	163000	93354230	18940	18940	18940	18940	0
171	20240913	162900	93354230	18940	18940	18940	18940	0
172	20240913	162800	93354230	18940	18940	18940	18940	0
173	20240913	162700	93354230	18940	18940	18940	18940	0
174	20240913	162600	93354230	18940	18940	18940	18940	0
175	20240913	162500	93354230	18940	18940	18940	18940	0
176	20240913	162400	93354230	18940	18940	18940	18940	0
177	20240913	162300	93354230	18940	18940	18940	18940	0
178	20240913	162200	93354230	18940	18940	18940	18940	0
179	20240913	162100	93354230	18940	18940	18940	18940	0
180	20240913	162000	93354230	18940	18940	18940	18940	0
181	20240913	161900	93354230	18940	18940	18940	18940	0
182	20240913	161800	93354230	18940	18940	18940	18940	332
183	20240913	161700	93354230	18940	18940	18940	18940	0
184	20240913	161600	93354230	18940	18940	18940	18940	0
185	20240913	161500	93354230	18940	18940	18940	18940	0
186	20240913	161400	93354230	18940	18940	18940	18940	0
187	20240913	161300	93354230	18940	18940	18940	18940	0
188	20240913	161200	93354230	18940	18940	18940	18940	0
189	20240913	161100	93354230	18940	18940	18940	18940	0
190	20240913	161000	93354230	18940	18940	18940	18940	0
191	20240913	160900	93354230	18940	18940	18940	18940	0
192	20240913	160800	93354230	18940	18940	18940	18940	0
193	20240913	160700	93354230	18940	18940	18940	18940	0
194	20240913	160600	93354230	18940	18940	18940	18940	0
195	20240913	160500	93354230	18940	18940	18940	18940	0
196	20240913	160400	93354230	18940	18940	18940	18940	0
197	20240913	160300	93354230	18940	18940	18940	18940	0
198	20240913	160200	93354230	18940	18940	18940	18940	0
199	20240913	160100	93354230	18940	18940	18940	18940	0
200	20240913	160000	93354230	18940	18940	18940	18940	0
201	20240913	155900	93354230	18940	18940	18940	18940	0
202	20240913	155800	93354230	18940	18940	18940	18940	0
203	20240913	155700	93354230	18940	18940	18940	18940	0
204	20240913	155600	93354230	18940	18940	18940	18940	0
205	20240913	155500	93354230	18940	18940	18940	18940	0
206	20240913	155400	93354230	18940	18940	18940	18940	0
207	20240913	155300	93354230	18940	18940	18940	18940	0
208	20240913	155200	93354230	18940	18940	18940	18940	0
209	20240913	155100	93354230	18940	18940	18940	18940	0
210	20240913	155000	93354230	18940	18940	18940	18940	0
211	20240913	154900	93354230	18940	18940	18940	18940	0
212	20240913	154800	93354230	18940	18940	18940	18940	332
213	20240913	154700	93354230	18940	18940	18940	18940	0
214	20240913	154600	93354230	18940	18940	18940	18940	0
215	20240913	154500	93354230	18940	18940	18940	18940	0
216	20240913	154400	93354230	18940	18940	18940	18940	0
217	20240913	154300	93354230	18940	18940	18940	18940	0
218	20240913	154200	93354230	18940	18940	18940	18940	0
219	20240913	154100	93354230	18940	18940	18940	18940	0
220	20240913	154000	93354230	18940	18940	18940	18940	0
221	20240913	153900	93354230	18940	18940	18940	18940	0
222	20240913	153800	93354230	18940	18940	18940	18940	0
223	20240913	153700	93354230	18940	18940	18940	18940	0
224	20240913	153600	93354230	18940	18940	18940	18940	0
225	20240913	153500	93354230	18940	18940	18940	18940	0
226	20240913	153400	93354230	18940	18940	18940	18940	0
227	20240913	153300	93354230	18940	18940	18940	18940	0
228	20240913	153200	93354230	18940	18940	18940	18940	0
229	20240913	153100	93354230	18940	18940	18940	18940	0
230	20240913	153000	93354230	18940	18940	18940	18940	332
231	20240913	152900	87066150	18950	18950	18950	18950	0
232	20240913	152800	87066150	18950	18950	18950	18950	0
233	20240913	152700	87066150	18950	18950	18950	18950	0
234	20240913	152600	87066150	18950	18950	18950	18950	0
235	20240913	152500	87066150	18950	18950	18950	18950	0
236	20240913	152400	87066150	18950	18950	18950	18950	0
237	20240913	152300	87066150	18950	18950	18950	18950	0
238	20240913	152200	87066150	18950	18950	18950	18950	0
239	20240913	152100	87066150	18950	18950	18950	18950	0
240	20240913	152000	87066150	18950	18950	18950	18950	0
241	20240913	151900	87066150	18950	18950	18950	18950	0
242	20240913	151800	87066150	18950	18960	18960	18950	83
243	20240913	151700	85493280	18950	18960	18960	18950	491
244	20240913	151600	76184260	18960	18960	18960	18960	88
245	20240913	151500	74515780	18960	18960	18960	18960	1
246	20240913	151400	74496820	18900	18960	18960	18900	824
247	20240913	151300	58920680	18910	18920	18920	18910	215
248	20240913	151200	54853000	18960	18930	18960	18930	346
249	20240913	151100	48302950	18960	18960	18960	18960	0
250	20240913	151000	48302950	18960	18930	18960	18930	2
251	20240913	150900	48265060	18970	18970	18970	18970	0
252	20240913	150800	48265060	18970	18970	18970	18970	0
253	20240913	150700	48265060	18970	18970	18970	18970	0
254	20240913	150600	48265060	18970	18970	18970	18970	0
255	20240913	150500	48265060	18970	18970	18970	18970	0
256	20240913	150400	48265060	18970	18970	18970	18970	0
257	20240913	150300	48265060	18970	18970	18970	18970	0
258	20240913	150200	48265060	18970	18970	18970	18970	0
259	20240913	150100	48265060	18970	18970	18970	18970	0
260	20240913	150000	48265060	18970	18970	18970	18970	1
261	20240913	145900	48246090	18960	18960	18960	18960	0
262	20240913	145800	48246090	18960	18960	18960	18960	0
263	20240913	145700	48246090	18960	18960	18960	18960	49
264	20240913	145600	47317050	18960	18960	18960	18960	0
265	20240913	145500	47317050	18960	18960	18960	18960	0
266	20240913	145400	47317050	18960	18960	18960	18960	0
267	20240913	145300	47317050	18960	18960	18960	18960	0
268	20240913	145200	47317050	18960	18960	18960	18960	0
269	20240913	145100	47317050	18960	18960	18960	18960	1
270	20240913	145000	47298090	18930	18930	18930	18930	5
271	20240913	144900	47203440	18960	18960	18960	18960	0
272	20240913	144800	47203440	18960	18960	18960	18960	0
273	20240913	144700	47203440	18960	18960	18960	18960	0
274	20240913	144600	47203440	18960	18960	18960	18960	0
275	20240913	144500	47203440	18960	18960	18960	18960	0
276	20240913	144400	47203440	18960	18960	18960	18960	0
277	20240913	144300	47203440	18960	18950	18960	18940	771
278	20240913	144200	32591290	18970	18970	18970	18970	0
279	20240913	144100	32591290	18970	18970	18970	18970	0
280	20240913	144000	32591290	18970	18970	18970	18970	0
281	20240913	143900	32591290	18970	18970	18970	18970	0
282	20240913	143800	32591290	18970	18970	18970	18970	0
283	20240913	143700	32591290	18970	18950	18970	18950	110
284	20240913	143600	30504790	18970	18970	18970	18970	0
285	20240913	143500	30504790	18970	18970	18970	18970	0
286	20240913	143400	30504790	18970	18970	18970	18970	0
287	20240913	143300	30504790	18970	18970	18970	18970	0
288	20240913	143200	30504790	18970	18970	18970	18970	0
289	20240913	143100	30504790	18970	18970	18970	18970	0
290	20240913	143000	30504790	18970	18970	18970	18970	1
291	20240913	142900	30485820	18970	18970	18970	18970	0
292	20240913	142800	30485820	18970	18970	18970	18970	0
293	20240913	142700	30485820	18970	18970	18970	18970	0
294	20240913	142600	30485820	18970	18970	18970	18970	0
295	20240913	142500	30485820	18970	18970	18970	18970	2
296	20240913	142400	30447880	18960	18970	18970	18960	439
297	20240913	142300	22124340	18970	18970	18970	18970	79
298	20240913	142200	20625710	18970	18970	18970	18970	0
299	20240913	142100	20625710	18970	18970	18970	18970	0
300	20240913	142000	20625710	18970	18970	18970	18970	0
301	20240913	141900	20625710	18970	18970	18970	18970	6
302	20240913	141800	20511890	18970	18970	18970	18970	20
303	20240913	141700	20132490	18970	18970	18970	18970	0
304	20240913	141600	20132490	18970	18970	18970	18970	0
305	20240913	141500	20132490	18970	18970	18970	18970	0
306	20240913	141400	20132490	18970	18970	18970	18970	0
307	20240913	141300	20132490	18970	18970	18970	18970	0
308	20240913	141200	20132490	18970	18970	18970	18970	0
309	20240913	141100	20132490	18970	18970	18970	18970	0
310	20240913	141000	20132490	18970	18970	18970	18970	0
311	20240913	140900	20132490	18970	18970	18970	18970	0
312	20240913	140800	20132490	18970	18970	18970	18970	0
313	20240913	140700	20132490	18970	18970	18970	18970	3
314	20240913	140600	20075580	18970	18970	18970	18970	0
315	20240913	140500	20075580	18970	18970	18970	18970	0
316	20240913	140400	20075580	18970	18970	18970	18970	0
317	20240913	140300	20075580	18970	18970	18970	18970	0
318	20240913	140200	20075580	18970	18970	18970	18970	0
319	20240913	140100	20075580	18970	18970	18970	18970	0
320	20240913	140000	20075580	18970	18970	18970	18970	0
321	20240913	135900	20075580	18970	18970	18970	18970	0
322	20240913	135800	20075580	18970	18970	18970	18970	0
323	20240913	135700	20075580	18970	18970	18970	18970	0
324	20240913	135600	20075580	18970	18970	18970	18970	0
325	20240913	135500	20075580	18970	18970	18970	18970	0
326	20240913	135400	20075580	18970	18970	18970	18970	0
327	20240913	135300	20075580	18970	18970	18970	18970	0
328	20240913	135200	20075580	18970	18970	18970	18970	0
329	20240913	135100	20075580	18970	18970	18970	18970	0
330	20240913	135000	20075580	18970	18970	18970	18970	0
331	20240913	134900	20075580	18970	18970	18970	18970	0
332	20240913	134800	20075580	18970	18970	18970	18970	0
333	20240913	134700	20075580	18970	18970	18970	18970	0
334	20240913	134600	20075580	18970	18970	18970	18970	0
335	20240913	134500	20075580	18970	18970	18970	18970	0
336	20240913	134400	20075580	18970	18970	18970	18970	0
337	20240913	134300	20075580	18970	18970	18970	18970	0
338	20240913	134200	20075580	18970	18970	18970	18970	0
339	20240913	134100	20075580	18970	18970	18970	18970	11
340	20240913	134000	19866910	18970	18970	18970	18970	0
341	20240913	133900	19866910	18970	18970	18970	18970	0
342	20240913	133800	19866910	18970	18970	18970	18970	0
343	20240913	133700	19866910	18970	18970	18970	18970	0
344	20240913	133600	19866910	18970	18970	18970	18970	0
345	20240913	133500	19866910	18970	18970	18970	18970	0
346	20240913	133400	19866910	18970	18970	18970	18970	0
347	20240913	133300	19866910	18970	18970	18970	18970	0
348	20240913	133200	19866910	18970	18970	18970	18970	0
349	20240913	133100	19866910	18970	18970	18970	18970	0
350	20240913	133000	19866910	18970	18970	18970	18970	0
351	20240913	132900	19866910	18970	18970	18970	18970	0
352	20240913	132800	19866910	18970	18970	18970	18970	0
353	20240913	132700	19866910	18970	18970	18970	18970	0
354	20240913	132600	19866910	18970	18970	18970	18970	0
355	20240913	132500	19866910	18970	18970	18970	18970	0
356	20240913	132400	19866910	18970	18970	18970	18970	0
357	20240913	132300	19866910	18970	18970	18970	18970	0
358	20240913	132200	19866910	18970	18970	18970	18970	0
359	20240913	132100	19866910	18970	18970	18970	18970	0
360	20240913	132000	19866910	18970	18970	18970	18970	0
361	20240913	131900	19866910	18970	18970	18970	18970	0
362	20240913	131800	19866910	18970	18970	18970	18970	0
363	20240913	131700	19866910	18970	18970	18970	18970	0
364	20240913	131600	19866910	18970	18970	18970	18970	0
365	20240913	131500	19866910	18970	18970	18970	18970	0
366	20240913	131400	19866910	18970	18970	18970	18970	0
367	20240913	131300	19866910	18970	18970	18970	18970	0
368	20240913	131200	19866910	18970	18970	18970	18970	0
369	20240913	131100	19866910	18970	18970	18970	18970	0
370	20240913	131000	19866910	18970	18970	18970	18970	0
371	20240913	130900	19866910	18970	18970	18970	18970	0
372	20240913	130800	19866910	18970	18970	18970	18970	0
373	20240913	130700	19866910	18970	18970	18970	18970	0
374	20240913	130600	19866910	18970	18970	18970	18970	0
375	20240913	130500	19866910	18970	18970	18970	18970	0
376	20240913	130400	19866910	18970	18970	18970	18970	0
377	20240913	130300	19866910	18970	18970	18970	18970	0
378	20240913	130200	19866910	18970	18970	18970	18970	0
379	20240913	130100	19866910	18970	18970	18970	18970	0
380	20240913	130000	19866910	18970	18970	18970	18970	0
381	20240913	125900	19866910	18970	18970	18970	18970	0
382	20240913	125800	19866910	18970	18970	18970	18970	0
383	20240913	125700	19866910	18970	18970	18970	18970	0
384	20240913	125600	19866910	18970	18970	18970	18970	0
385	20240913	125500	19866910	18970	18970	18970	18970	2
386	20240913	125400	19828970	18910	18910	18910	18910	2
387	20240913	125300	19791150	18970	18970	18970	18970	0
388	20240913	125200	19791150	18970	18970	18970	18970	0
389	20240913	125100	19791150	18970	18970	18970	18970	0
390	20240913	125000	19791150	18970	18970	18970	18970	0
391	20240913	124900	19791150	18970	18970	18970	18970	0
392	20240913	124800	19791150	18970	18970	18970	18970	0
393	20240913	124700	19791150	18970	18970	18970	18970	0
394	20240913	124600	19791150	18970	18970	18970	18970	0
395	20240913	124500	19791150	18970	18970	18970	18970	0
396	20240913	124400	19791150	18970	18970	18970	18970	3
397	20240913	124300	19734240	18900	18900	18900	18900	0
398	20240913	124200	19734240	18900	18900	18900	18900	0
399	20240913	124100	19734240	18900	18950	18950	18900	70
400	20240913	124000	18410110	18950	18950	18950	18950	0
401	20240913	123900	18410110	18950	18950	18950	18950	0
402	20240913	123800	18410110	18950	18950	18950	18950	0
403	20240913	123700	18410110	18950	18950	18950	18950	0
404	20240913	123600	18410110	18950	18950	18950	18950	0
405	20240913	123500	18410110	18950	18950	18950	18950	0
406	20240913	123400	18410110	18950	18950	18950	18950	0
407	20240913	123300	18410110	18950	18950	18950	18950	0
408	20240913	123200	18410110	18950	18950	18950	18950	0
409	20240913	123100	18410110	18950	18950	18950	18950	0
410	20240913	123000	18410110	18950	18950	18950	18950	0
411	20240913	122900	18410110	18950	18950	18950	18950	0
412	20240913	122800	18410110	18950	18950	18950	18950	0
413	20240913	122700	18410110	18950	18950	18950	18950	0
414	20240913	122600	18410110	18950	18950	18950	18950	0
415	20240913	122500	18410110	18950	18950	18950	18950	0
416	20240913	122400	18410110	18950	18950	18950	18950	0
417	20240913	122300	18410110	18950	18950	18950	18950	0
418	20240913	122200	18410110	18950	18950	18950	18950	0
419	20240913	122100	18410110	18950	18950	18950	18950	0
420	20240913	122000	18410110	18950	18950	18950	18950	0
421	20240913	121900	18410110	18950	18950	18950	18950	0
422	20240913	121800	18410110	18950	18950	18950	18950	0
423	20240913	121700	18410110	18950	18950	18950	18950	0
424	20240913	121600	18410110	18950	18960	18960	18950	174
425	20240913	121500	15111680	18960	18960	18960	18960	0
426	20240913	121400	15111680	18960	18960	18960	18960	0
427	20240913	121300	15111680	18960	18960	18960	18960	0
428	20240913	121200	15111680	18960	18960	18960	18960	0
429	20240913	121100	15111680	18960	18960	18960	18960	0
430	20240913	121000	15111680	18960	18960	18960	18960	0
431	20240913	120900	15111680	18960	18960	18960	18960	0
432	20240913	120800	15111680	18960	18960	18960	18960	0
433	20240913	120700	15111680	18960	18960	18960	18960	0
434	20240913	120600	15111680	18960	18960	18960	18960	0
435	20240913	120500	15111680	18960	18960	18960	18960	0
436	20240913	120400	15111680	18960	18960	18960	18960	0
437	20240913	120300	15111680	18960	18960	18960	18960	0
438	20240913	120200	15111680	18960	18960	18960	18960	0
439	20240913	120100	15111680	18960	18960	18960	18960	0
440	20240913	120000	15111680	18960	18960	18960	18960	0
441	20240913	115900	15111680	18960	18960	18960	18960	0
442	20240913	115800	15111680	18960	18960	18960	18960	0
443	20240913	115700	15111680	18960	18960	18960	18960	0
444	20240913	115600	15111680	18960	18960	18960	18960	0
445	20240913	115500	15111680	18960	18960	18960	18960	1
446	20240913	115400	15092720	18970	18970	18970	18970	0
447	20240913	115300	15092720	18970	18970	18970	18970	0
448	20240913	115200	15092720	18970	18970	18970	18970	0
449	20240913	115100	15092720	18970	18970	18970	18970	0
450	20240913	115000	15092720	18970	18970	18970	18970	0
451	20240913	114900	15092720	18970	18970	18970	18970	0
452	20240913	114800	15092720	18970	18970	18970	18970	0
453	20240913	114700	15092720	18970	18970	18970	18970	0
454	20240913	114600	15092720	18970	18970	18970	18970	0
455	20240913	114500	15092720	18970	18970	18970	18970	0
456	20240913	114400	15092720	18970	18970	18970	18970	0
457	20240913	114300	15092720	18970	18970	18970	18970	0
458	20240913	114200	15092720	18970	18970	18970	18970	0
459	20240913	114100	15092720	18970	18970	18970	18970	0
460	20240913	114000	15092720	18970	18970	18970	18970	50
461	20240913	113900	14144220	18970	18970	18970	18970	0
462	20240913	113800	14144220	18970	18970	18970	18970	0
463	20240913	113700	14144220	18970	18970	18970	18970	0
464	20240913	113600	14144220	18970	18970	18970	18970	0
465	20240913	113500	14144220	18970	18970	18970	18970	0
466	20240913	113400	14144220	18970	18970	18970	18970	0
467	20240913	113300	14144220	18970	18970	18970	18970	0
468	20240913	113200	14144220	18970	18970	18970	18970	0
469	20240913	113100	14144220	18970	18970	18970	18970	0
470	20240913	113000	14144220	18970	18970	18970	18970	0
471	20240913	112900	14144220	18970	18970	18970	18970	0
472	20240913	112800	14144220	18970	18970	18970	18970	0
473	20240913	112700	14144220	18970	18970	18970	18970	0
474	20240913	112600	14144220	18970	18970	18970	18970	0
475	20240913	112500	14144220	18970	18970	18970	18970	0
476	20240913	112400	14144220	18970	18970	18970	18970	0
477	20240913	112300	14144220	18970	18970	18970	18970	0
478	20240913	112200	14144220	18970	18970	18970	18970	0
479	20240913	112100	14144220	18970	18970	18970	18970	0
480	20240913	112000	14144220	18970	18970	18970	18970	0
481	20240913	111900	14144220	18970	18970	18970	18970	0
482	20240913	111800	14144220	18970	18970	18970	18970	0
483	20240913	111700	14144220	18970	18970	18970	18970	0
484	20240913	111600	14144220	18970	18970	18970	18970	1
485	20240913	111500	14125250	18970	18970	18970	18970	0
486	20240913	111400	14125250	18970	18970	18970	18970	0
487	20240913	111300	14125250	18970	18970	18970	18970	0
488	20240913	111200	14125250	18970	18970	18970	18970	0
489	20240913	111100	14125250	18970	18970	18970	18970	0
490	20240913	111000	14125250	18970	18970	18970	18970	0
491	20240913	110900	14125250	18970	18970	18970	18970	0
492	20240913	110800	14125250	18970	18970	18970	18970	0
493	20240913	110700	14125250	18970	18970	18970	18970	0
494	20240913	110600	14125250	18970	18970	18970	18970	0
495	20240913	110500	14125250	18970	18970	18970	18970	0
496	20240913	110400	14125250	18970	18970	18970	18970	50
497	20240913	110300	13176750	18970	18970	18970	18970	0
498	20240913	110200	13176750	18970	18970	18970	18970	0
499	20240913	110100	13176750	18970	18970	18970	18970	0
500	20240913	110000	13176750	18970	18970	18970	18970	0
501	20240913	105900	13176750	18970	18970	18970	18970	0
502	20240913	105800	13176750	18970	18970	18970	18970	0
503	20240913	105700	13176750	18970	18970	18970	18970	0
504	20240913	105600	13176750	18970	18970	18970	18970	0
505	20240913	105500	13176750	18970	18970	18970	18970	0
506	20240913	105400	13176750	18970	18970	18970	18970	0
507	20240913	105300	13176750	18970	18970	18970	18970	0
508	20240913	105200	13176750	18970	18970	18970	18970	0
509	20240913	105100	13176750	18970	18970	18970	18970	0
510	20240913	105000	13176750	18970	18970	18970	18970	0
511	20240913	104900	13176750	18970	18970	18970	18970	3
512	20240913	104800	13119840	18970	18970	18970	18970	2
513	20240913	104700	13081900	18980	18980	18980	18980	0
514	20240913	104600	13081900	18980	18980	18980	18980	0
515	20240913	104500	13081900	18980	18980	18980	18980	0
516	20240913	104400	13081900	18980	18980	18980	18980	0
517	20240913	104300	13081900	18980	18980	18980	18980	0
518	20240913	104200	13081900	18980	18980	18980	18980	0
519	20240913	104100	13081900	18980	18980	18980	18980	100
520	20240913	104000	11183900	18980	18980	18980	18980	0
521	20240913	103900	11183900	18980	18980	18980	18980	0
522	20240913	103800	11183900	18980	18980	18980	18980	0
523	20240913	103700	11183900	18980	18980	18980	18980	0
524	20240913	103600	11183900	18980	18960	18980	18960	4
525	20240913	103500	11108040	18960	18960	18960	18960	0
526	20240913	103400	11108040	18960	18960	18960	18960	0
527	20240913	103300	11108040	18960	18960	18960	18960	0
528	20240913	103200	11108040	18960	18960	18960	18960	0
529	20240913	103100	11108040	18960	18960	18960	18960	0
530	20240913	103000	11108040	18960	18960	18960	18960	0
531	20240913	102900	11108040	18960	18960	18960	18960	0
532	20240913	102800	11108040	18960	18960	18960	18960	0
533	20240913	102700	11108040	18960	18960	18960	18960	0
534	20240913	102600	11108040	18960	18960	18960	18960	0
535	20240913	102500	11108040	18960	18960	18960	18960	0
536	20240913	102400	11108040	18960	18960	18960	18960	0
537	20240913	102300	11108040	18960	18960	18960	18960	0
538	20240913	102200	11108040	18960	18960	18960	18960	0
539	20240913	102100	11108040	18960	18960	18960	18960	0
540	20240913	102000	11108040	18960	18960	18960	18960	0
541	20240913	101900	11108040	18960	18960	18960	18960	0
542	20240913	101800	11108040	18960	18960	18960	18960	0
543	20240913	101700	11108040	18960	18960	18960	18960	0
544	20240913	101600	11108040	18960	18960	18960	18960	0
545	20240913	101500	11108040	18960	18960	18960	18960	0
546	20240913	101400	11108040	18960	18960	18960	18960	0
547	20240913	101300	11108040	18960	18960	18960	18960	0
548	20240913	101200	11108040	18960	18960	18960	18960	0
549	20240913	101100	11108040	18960	18960	18960	18960	0
550	20240913	101000	11108040	18960	18960	18960	18960	0
551	20240913	100900	11108040	18960	18960	18960	18960	0
552	20240913	100800	11108040	18960	18960	18960	18960	0
553	20240913	100700	11108040	18960	18960	18960	18960	0
554	20240913	100600	11108040	18960	18960	18960	18960	0
555	20240913	100500	11108040	18960	18960	18960	18960	0
556	20240913	100400	11108040	18960	18960	18960	18960	0
557	20240913	100300	11108040	18960	18960	18960	18960	0
558	20240913	100200	11108040	18960	18960	18960	18960	1
559	20240913	100100	11089080	18960	18960	18960	18960	0
560	20240913	100000	11089080	18960	18960	18960	18960	0
561	20240913	095900	11089080	18960	18960	18960	18960	139
562	20240913	095800	8453640	18960	18960	18960	18960	0
563	20240913	095700	8453640	18960	18960	18960	18960	0
564	20240913	095600	8453640	18960	18960	18960	18960	0
565	20240913	095500	8453640	18960	18960	18960	18960	0
566	20240913	095400	8453640	18960	18960	18960	18960	0
567	20240913	095300	8453640	18960	18960	18960	18960	0
568	20240913	095200	8453640	18960	18960	18960	18960	131
569	20240913	095100	5969880	18980	18980	18980	18980	0
570	20240913	095000	5969880	18980	18980	18980	18980	1
571	20240913	094900	5950900	18950	18950	18950	18950	0
572	20240913	094800	5950900	18950	18950	18950	18950	0
573	20240913	094700	5950900	18950	18950	18950	18950	0
574	20240913	094600	5950900	18950	18950	18950	18950	0
575	20240913	094500	5950900	18950	18950	18950	18950	0
576	20240913	094400	5950900	18950	18950	18950	18950	0
577	20240913	094300	5950900	18950	18950	18950	18950	0
578	20240913	094200	5950900	18950	18950	18950	18950	0
579	20240913	094100	5950900	18950	18950	18950	18950	66
580	20240913	094000	4700200	18950	18950	18950	18950	3
581	20240913	093900	4643350	18980	18980	18980	18980	1
582	20240913	093800	4624370	18980	18980	18980	18980	0
583	20240913	093700	4624370	18980	18980	18980	18980	0
584	20240913	093600	4624370	18980	18980	18980	18980	0
585	20240913	093500	4624370	18980	18980	18980	18980	0
586	20240913	093400	4624370	18980	18980	18980	18980	0
587	20240913	093300	4624370	18980	18980	18980	18980	0
588	20240913	093200	4624370	18980	18980	18980	18980	0
589	20240913	093100	4624370	18980	18980	18980	18980	0
590	20240913	093000	4624370	18980	18980	18980	18980	1
591	20240913	092900	4605390	18980	18980	18980	18980	0
592	20240913	092800	4605390	18980	18980	18980	18980	0
593	20240913	092700	4605390	18980	18980	18980	18980	0
594	20240913	092600	4605390	18980	18980	18980	18980	0
595	20240913	092500	4605390	18980	18980	18980	18980	0
596	20240913	092400	4605390	18980	18980	18980	18980	0
597	20240913	092300	4605390	18980	18980	18980	18980	0
598	20240913	092200	4605390	18980	18980	18980	18980	0
599	20240913	092100	4605390	18980	18980	18980	18980	2
600	20240913	092000	4567430	18950	18950	18950	18950	0
601	20240913	091900	4567430	18950	18950	18950	18950	0
602	20240913	091800	4567430	18950	18950	18950	18950	181
603	20240913	091700	1137480	18950	18950	18950	18950	0
604	20240913	091600	1137480	18950	18950	18950	18950	2
605	20240913	091500	1099580	18950	18950	18950	18950	0
606	20240913	091400	1099580	18950	18950	18950	18950	0
607	20240913	091300	1099580	18950	18950	18950	18950	0
608	20240913	091200	1099580	18950	18950	18950	18950	10
609	20240913	091100	910080	18960	18960	18960	18960	0
610	20240913	091000	910080	18960	18970	18970	18960	17
611	20240913	090900	587690	18970	18970	18970	18970	6
612	20240913	090800	473870	18980	18980	18980	18980	0
613	20240913	090700	473870	18980	18980	18980	18980	0
614	20240913	090600	473870	18980	18980	18980	18980	0
615	20240913	090500	473870	18980	18980	18980	18980	0
616	20240913	090400	473870	18980	18980	18980	18980	0
617	20240913	090300	473870	18980	18980	18980	18980	2
618	20240913	090200	435910	18910	18910	18910	18910	0
619	20240913	090100	435910	18910	18910	18910	18910	5
620	20240913	090000	341360	18910	18980	18980	18910	18