KissMeData/042420/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	192300	176912790	18650	18650	18650	18650	183
3	20240912	192200	176912790	18650	18650	18650	18650	0
4	20240912	192100	176912790	18650	18650	18650	18650	0
5	20240912	192000	176912790	18650	18650	18650	18650	0
6	20240912	191900	176912790	18650	18650	18650	18650	0
7	20240912	191800	176912790	18650	18650	18650	18650	0
8	20240912	191700	176912790	18650	18650	18650	18650	0
9	20240912	191600	176912790	18650	18650	18650	18650	0
10	20240912	191500	176912790	18650	18650	18650	18650	0
11	20240912	191400	176912790	18650	18650	18650	18650	0
12	20240912	191300	176912790	18650	18650	18650	18650	0
13	20240912	191200	176912790	18650	18650	18650	18650	0
14	20240912	191100	176912790	18650	18650	18650	18650	0
15	20240912	191000	176912790	18650	18650	18650	18650	0
16	20240912	190900	176912790	18650	18650	18650	18650	0
17	20240912	190800	176912790	18650	18650	18650	18650	0
18	20240912	190700	176912790	18650	18650	18650	18650	0
19	20240912	190600	176912790	18650	18650	18650	18650	0
20	20240912	190500	176912790	18650	18650	18650	18650	0
21	20240912	190400	176912790	18650	18650	18650	18650	0
22	20240912	190300	176912790	18650	18650	18650	18650	0
23	20240912	190200	176912790	18650	18650	18650	18650	0
24	20240912	190100	176912790	18650	18650	18650	18650	0
25	20240912	190000	176912790	18650	18650	18650	18650	0
26	20240912	185900	176912790	18650	18650	18650	18650	0
27	20240912	185800	176912790	18650	18650	18650	18650	0
28	20240912	185700	176912790	18650	18650	18650	18650	0
29	20240912	185600	176912790	18650	18650	18650	18650	0
30	20240912	185500	176912790	18650	18650	18650	18650	0
31	20240912	185400	176912790	18650	18650	18650	18650	0
32	20240912	185300	176912790	18650	18650	18650	18650	183
33	20240912	185200	176912790	18650	18650	18650	18650	0
34	20240912	185100	176912790	18650	18650	18650	18650	0
35	20240912	185000	176912790	18650	18650	18650	18650	0
36	20240912	184900	176912790	18650	18650	18650	18650	0
37	20240912	184800	176912790	18650	18650	18650	18650	0
38	20240912	184700	176912790	18650	18650	18650	18650	0
39	20240912	184600	176912790	18650	18650	18650	18650	0
40	20240912	184500	176912790	18650	18650	18650	18650	0
41	20240912	184400	176912790	18650	18650	18650	18650	0
42	20240912	184300	176912790	18650	18650	18650	18650	0
43	20240912	184200	176912790	18650	18650	18650	18650	0
44	20240912	184100	176912790	18650	18650	18650	18650	0
45	20240912	184000	176912790	18650	18650	18650	18650	0
46	20240912	183900	176912790	18650	18650	18650	18650	0
47	20240912	183800	176912790	18650	18650	18650	18650	0
48	20240912	183700	176912790	18650	18650	18650	18650	0
49	20240912	183600	176912790	18650	18650	18650	18650	0
50	20240912	183500	176912790	18650	18650	18650	18650	0
51	20240912	183400	176912790	18650	18650	18650	18650	0
52	20240912	183300	176912790	18650	18650	18650	18650	0
53	20240912	183200	176912790	18650	18650	18650	18650	0
54	20240912	183100	176912790	18650	18650	18650	18650	0
55	20240912	183000	176912790	18650	18650	18650	18650	0
56	20240912	182900	176912790	18650	18650	18650	18650	0
57	20240912	182800	176912790	18650	18650	18650	18650	0
58	20240912	182700	176912790	18650	18650	18650	18650	0
59	20240912	182600	176912790	18650	18650	18650	18650	0
60	20240912	182500	176912790	18650	18650	18650	18650	0
61	20240912	182400	176912790	18650	18650	18650	18650	0
62	20240912	182300	176912790	18650	18650	18650	18650	183
63	20240912	182200	176912790	18650	18650	18650	18650	0
64	20240912	182100	176912790	18650	18650	18650	18650	0
65	20240912	182000	176912790	18650	18650	18650	18650	0
66	20240912	181900	176912790	18650	18650	18650	18650	0
67	20240912	181800	176912790	18650	18650	18650	18650	0
68	20240912	181700	176912790	18650	18650	18650	18650	0
69	20240912	181600	176912790	18650	18650	18650	18650	0
70	20240912	181500	176912790	18650	18650	18650	18650	0
71	20240912	181400	176912790	18650	18650	18650	18650	0
72	20240912	181300	176912790	18650	18650	18650	18650	0
73	20240912	181200	176912790	18650	18650	18650	18650	0
74	20240912	181100	176912790	18650	18650	18650	18650	0
75	20240912	181000	176912790	18650	18650	18650	18650	0
76	20240912	180900	176912790	18650	18650	18650	18650	0
77	20240912	180800	176912790	18650	18650	18650	18650	0
78	20240912	180700	176912790	18650	18650	18650	18650	0
79	20240912	180600	176912790	18650	18650	18650	18650	0
80	20240912	180500	176912790	18650	18650	18650	18650	0
81	20240912	180400	176912790	18650	18650	18650	18650	0
82	20240912	180300	176912790	18650	18650	18650	18650	0
83	20240912	180200	176912790	18650	18650	18650	18650	0
84	20240912	180100	176912790	18650	18650	18650	18650	0
85	20240912	180000	176912790	18650	18650	18650	18650	0
86	20240912	175900	176912790	18650	18650	18650	18650	0
87	20240912	175800	176912790	18650	18650	18650	18650	0
88	20240912	175700	176912790	18650	18650	18650	18650	0
89	20240912	175600	176912790	18650	18650	18650	18650	0
90	20240912	175500	176912790	18650	18650	18650	18650	0
91	20240912	175400	176912790	18650	18650	18650	18650	0
92	20240912	175300	176912790	18650	18650	18650	18650	183
93	20240912	175200	176912790	18650	18650	18650	18650	0
94	20240912	175100	176912790	18650	18650	18650	18650	0
95	20240912	175000	176912790	18650	18650	18650	18650	0
96	20240912	174900	176912790	18650	18650	18650	18650	0
97	20240912	174800	176912790	18650	18650	18650	18650	0
98	20240912	174700	176912790	18650	18650	18650	18650	0
99	20240912	174600	176912790	18650	18650	18650	18650	0
100	20240912	174500	176912790	18650	18650	18650	18650	0
101	20240912	174400	176912790	18650	18650	18650	18650	0
102	20240912	174300	176912790	18650	18650	18650	18650	0
103	20240912	174200	176912790	18650	18650	18650	18650	0
104	20240912	174100	176912790	18650	18650	18650	18650	0
105	20240912	174000	176912790	18650	18650	18650	18650	0
106	20240912	173900	176912790	18650	18650	18650	18650	0
107	20240912	173800	176912790	18650	18650	18650	18650	0
108	20240912	173700	176912790	18650	18650	18650	18650	0
109	20240912	173600	176912790	18650	18650	18650	18650	0
110	20240912	173500	176912790	18650	18650	18650	18650	0
111	20240912	173400	176912790	18650	18650	18650	18650	0
112	20240912	173300	176912790	18650	18650	18650	18650	0
113	20240912	173200	176912790	18650	18650	18650	18650	0
114	20240912	173100	176912790	18650	18650	18650	18650	0
115	20240912	173000	176912790	18650	18650	18650	18650	0
116	20240912	172900	176912790	18650	18650	18650	18650	0
117	20240912	172800	176912790	18650	18650	18650	18650	0
118	20240912	172700	176912790	18650	18650	18650	18650	0
119	20240912	172600	176912790	18650	18650	18650	18650	0
120	20240912	172500	176912790	18650	18650	18650	18650	0
121	20240912	172400	176912790	18650	18650	18650	18650	0
122	20240912	172300	176912790	18650	18650	18650	18650	183
123	20240912	172200	176912790	18650	18650	18650	18650	0
124	20240912	172100	176912790	18650	18650	18650	18650	0
125	20240912	172000	176912790	18650	18650	18650	18650	0
126	20240912	171900	176912790	18650	18650	18650	18650	0
127	20240912	171800	176912790	18650	18650	18650	18650	0
128	20240912	171700	176912790	18650	18650	18650	18650	0
129	20240912	171600	176912790	18650	18650	18650	18650	0
130	20240912	171500	176912790	18650	18650	18650	18650	0
131	20240912	171400	176912790	18650	18650	18650	18650	0
132	20240912	171300	176912790	18650	18650	18650	18650	0
133	20240912	171200	176912790	18650	18650	18650	18650	0
134	20240912	171100	176912790	18650	18650	18650	18650	0
135	20240912	171000	176912790	18650	18650	18650	18650	0
136	20240912	170900	176912790	18650	18650	18650	18650	0
137	20240912	170800	176912790	18650	18650	18650	18650	0
138	20240912	170700	176912790	18650	18650	18650	18650	0
139	20240912	170600	176912790	18650	18650	18650	18650	0
140	20240912	170500	176912790	18650	18650	18650	18650	0
141	20240912	170400	176912790	18650	18650	18650	18650	0
142	20240912	170300	176912790	18650	18650	18650	18650	0
143	20240912	170200	176912790	18650	18650	18650	18650	0
144	20240912	170100	176912790	18650	18650	18650	18650	0
145	20240912	170000	176912790	18650	18650	18650	18650	0
146	20240912	165900	176912790	18650	18650	18650	18650	0
147	20240912	165800	176912790	18650	18650	18650	18650	0
148	20240912	165700	176912790	18650	18650	18650	18650	0
149	20240912	165600	176912790	18650	18650	18650	18650	0
150	20240912	165500	176912790	18650	18650	18650	18650	0
151	20240912	165400	176912790	18650	18650	18650	18650	0
152	20240912	165300	176912790	18650	18650	18650	18650	183
153	20240912	165200	176912790	18650	18650	18650	18650	0
154	20240912	165100	176912790	18650	18650	18650	18650	0
155	20240912	165000	176912790	18650	18650	18650	18650	0
156	20240912	164900	176912790	18650	18650	18650	18650	0
157	20240912	164800	176912790	18650	18650	18650	18650	0
158	20240912	164700	176912790	18650	18650	18650	18650	0
159	20240912	164600	176912790	18650	18650	18650	18650	0
160	20240912	164500	176912790	18650	18650	18650	18650	0
161	20240912	164400	176912790	18650	18650	18650	18650	0
162	20240912	164300	176912790	18650	18650	18650	18650	0
163	20240912	164200	176912790	18650	18650	18650	18650	0
164	20240912	164100	176912790	18650	18650	18650	18650	0
165	20240912	164000	176912790	18650	18650	18650	18650	0
166	20240912	163900	176912790	18650	18650	18650	18650	0
167	20240912	163800	176912790	18650	18650	18650	18650	0
168	20240912	163700	176912790	18650	18650	18650	18650	0
169	20240912	163600	176912790	18650	18650	18650	18650	0
170	20240912	163500	176912790	18650	18650	18650	18650	0
171	20240912	163400	176912790	18650	18650	18650	18650	0
172	20240912	163300	176912790	18650	18650	18650	18650	0
173	20240912	163200	176912790	18650	18650	18650	18650	0
174	20240912	163100	176912790	18650	18650	18650	18650	0
175	20240912	163000	176912790	18650	18650	18650	18650	0
176	20240912	162900	176912790	18650	18650	18650	18650	0
177	20240912	162800	176912790	18650	18650	18650	18650	0
178	20240912	162700	176912790	18650	18650	18650	18650	0
179	20240912	162600	176912790	18650	18650	18650	18650	0
180	20240912	162500	176912790	18650	18650	18650	18650	0
181	20240912	162400	176912790	18650	18650	18650	18650	0
182	20240912	162300	176912790	18650	18650	18650	18650	183
183	20240912	162200	176912790	18650	18650	18650	18650	0
184	20240912	162100	176912790	18650	18650	18650	18650	0
185	20240912	162000	176912790	18650	18650	18650	18650	0
186	20240912	161900	176912790	18650	18650	18650	18650	0
187	20240912	161800	176912790	18650	18650	18650	18650	0
188	20240912	161700	176912790	18650	18650	18650	18650	0
189	20240912	161600	176912790	18650	18650	18650	18650	0
190	20240912	161500	176912790	18650	18650	18650	18650	0
191	20240912	161400	176912790	18650	18650	18650	18650	0
192	20240912	161300	176912790	18650	18650	18650	18650	0
193	20240912	161200	176912790	18650	18650	18650	18650	0
194	20240912	161100	176912790	18650	18650	18650	18650	0
195	20240912	161000	176912790	18650	18650	18650	18650	0
196	20240912	160900	176912790	18650	18650	18650	18650	0
197	20240912	160800	176912790	18650	18650	18650	18650	0
198	20240912	160700	176912790	18650	18650	18650	18650	0
199	20240912	160600	176912790	18650	18650	18650	18650	0
200	20240912	160500	176912790	18650	18650	18650	18650	0
201	20240912	160400	176912790	18650	18650	18650	18650	0
202	20240912	160300	176912790	18650	18650	18650	18650	0
203	20240912	160200	176912790	18650	18650	18650	18650	0
204	20240912	160100	176912790	18650	18650	18650	18650	0
205	20240912	160000	176912790	18650	18650	18650	18650	0
206	20240912	155900	176912790	18650	18650	18650	18650	0
207	20240912	155800	176912790	18650	18650	18650	18650	0
208	20240912	155700	176912790	18650	18650	18650	18650	0
209	20240912	155600	176912790	18650	18650	18650	18650	0
210	20240912	155500	176912790	18650	18650	18650	18650	0
211	20240912	155400	176912790	18650	18650	18650	18650	0
212	20240912	155300	176912790	18650	18650	18650	18650	183
213	20240912	155200	176912790	18650	18650	18650	18650	0
214	20240912	155100	176912790	18650	18650	18650	18650	0
215	20240912	155000	176912790	18650	18650	18650	18650	0
216	20240912	154900	176912790	18650	18650	18650	18650	0
217	20240912	154800	176912790	18650	18650	18650	18650	0
218	20240912	154700	176912790	18650	18650	18650	18650	0
219	20240912	154600	176912790	18650	18650	18650	18650	0
220	20240912	154500	176912790	18650	18650	18650	18650	0
221	20240912	154400	176912790	18650	18650	18650	18650	0
222	20240912	154300	176912790	18650	18650	18650	18650	0
223	20240912	154200	176912790	18650	18650	18650	18650	0
224	20240912	154100	176912790	18650	18650	18650	18650	0
225	20240912	154000	176912790	18650	18650	18650	18650	0
226	20240912	153900	176912790	18650	18650	18650	18650	0
227	20240912	153800	176912790	18650	18650	18650	18650	0
228	20240912	153700	176912790	18650	18650	18650	18650	0
229	20240912	153600	176912790	18650	18650	18650	18650	0
230	20240912	153500	176912790	18650	18650	18650	18650	0
231	20240912	153400	176912790	18650	18650	18650	18650	0
232	20240912	153300	176912790	18650	18650	18650	18650	0
233	20240912	153200	176912790	18650	18650	18650	18650	0
234	20240912	153100	176912790	18650	18650	18650	18650	0
235	20240912	153000	176912790	18650	18650	18650	18650	183
236	20240912	152900	173499840	18650	18650	18650	18650	0
237	20240912	152800	173499840	18650	18650	18650	18650	0
238	20240912	152700	173499840	18650	18650	18650	18650	0
239	20240912	152600	173499840	18650	18650	18650	18650	0
240	20240912	152500	173499840	18650	18650	18650	18650	0
241	20240912	152400	173499840	18650	18650	18650	18650	0
242	20240912	152300	173499840	18650	18650	18650	18650	0
243	20240912	152200	173499840	18650	18650	18650	18650	0
244	20240912	152100	173499840	18650	18650	18650	18650	0
245	20240912	152000	173499840	18650	18650	18650	18650	0
246	20240912	151900	173499840	18650	18650	18650	18650	1
247	20240912	151800	173481190	18650	18650	18650	18650	28
248	20240912	151700	172958990	18650	18650	18650	18650	0
249	20240912	151600	172958990	18650	18650	18650	18650	0
250	20240912	151500	172958990	18650	18650	18650	18650	0
251	20240912	151400	172958990	18650	18650	18650	18650	0
252	20240912	151300	172958990	18650	18650	18650	18650	28
253	20240912	151200	172436790	18610	18610	18610	18610	0
254	20240912	151100	172436790	18610	18610	18610	18610	0
255	20240912	151000	172436790	18610	18610	18610	18610	1
256	20240912	150900	172418180	18610	18610	18610	18610	19
257	20240912	150800	172064590	18650	18650	18650	18650	0
258	20240912	150700	172064590	18650	18650	18650	18650	0
259	20240912	150600	172064590	18650	18650	18650	18650	0
260	20240912	150500	172064590	18650	18650	18650	18650	0
261	20240912	150400	172064590	18650	18650	18650	18650	0
262	20240912	150300	172064590	18650	18650	18650	18650	0
263	20240912	150200	172064590	18650	18650	18650	18650	0
264	20240912	150100	172064590	18650	18650	18650	18650	0
265	20240912	150000	172064590	18650	18650	18650	18650	0
266	20240912	145900	172064590	18650	18650	18650	18650	0
267	20240912	145800	172064590	18650	18650	18650	18650	60
268	20240912	145700	170945590	18690	18690	18690	18690	0
269	20240912	145600	170945590	18690	18690	18690	18690	0
270	20240912	145500	170945590	18690	18690	18690	18690	0
271	20240912	145400	170945590	18690	18690	18690	18690	0
272	20240912	145300	170945590	18690	18690	18690	18690	0
273	20240912	145200	170945590	18690	18690	18690	18690	0
274	20240912	145100	170945590	18690	18690	18690	18690	0
275	20240912	145000	170945590	18690	18690	18690	18690	0
276	20240912	144900	170945590	18690	18690	18690	18690	61
277	20240912	144800	169805500	18690	18690	18690	18690	0
278	20240912	144700	169805500	18690	18690	18690	18690	0
279	20240912	144600	169805500	18690	18690	18690	18690	0
280	20240912	144500	169805500	18690	18690	18690	18690	53
281	20240912	144400	168814930	18690	18690	18690	18690	0
282	20240912	144300	168814930	18690	18690	18690	18690	0
283	20240912	144200	168814930	18690	18690	18690	18690	25
284	20240912	144100	168347680	18700	18700	18700	18700	0
285	20240912	144000	168347680	18700	18700	18700	18700	5
286	20240912	143900	168254180	18700	18700	18700	18700	83
287	20240912	143800	166702080	18700	18700	18700	18700	0
288	20240912	143700	166702080	18700	18700	18700	18700	100
289	20240912	143600	164832080	18730	18730	18730	18730	0
290	20240912	143500	164832080	18730	18730	18730	18730	1
291	20240912	143400	164813350	18700	18700	18700	18700	1
292	20240912	143300	164794650	18730	18730	18730	18730	53
293	20240912	143200	163801960	18730	18660	18730	18660	11
294	20240912	143100	163596630	18660	18660	18660	18660	0
295	20240912	143000	163596630	18660	18660	18660	18660	0
296	20240912	142900	163596630	18660	18660	18660	18660	3
297	20240912	142800	163540650	18700	18700	18700	18700	0
298	20240912	142700	163540650	18700	18700	18700	18700	72
299	20240912	142600	162194250	18700	18700	18700	18700	0
300	20240912	142500	162194250	18700	18700	18700	18700	0
301	20240912	142400	162194250	18700	18700	18700	18700	78
302	20240912	142300	160735650	18700	18700	18700	18700	0
303	20240912	142200	160735650	18700	18700	18700	18700	0
304	20240912	142100	160735650	18700	18700	18700	18700	38
305	20240912	142000	160025050	18700	18700	18700	18700	1
306	20240912	141900	160006350	18700	18700	18700	18700	59
307	20240912	141800	158903050	18730	18730	18730	18730	2
308	20240912	141700	158865590	18730	18730	18730	18730	0
309	20240912	141600	158865590	18730	18720	18730	18720	3
310	20240912	141500	158809420	18690	18690	18690	18690	79
311	20240912	141400	157332910	18690	18690	18690	18690	0
312	20240912	141300	157332910	18690	18690	18690	18690	0
313	20240912	141200	157332910	18690	18690	18690	18690	75
314	20240912	141100	155931160	18690	18690	18690	18690	0
315	20240912	141000	155931160	18690	18690	18690	18690	0
316	20240912	140900	155931160	18690	18690	18690	18690	0
317	20240912	140800	155931160	18690	18690	18690	18690	18
318	20240912	140700	155594740	18690	18690	18690	18690	0
319	20240912	140600	155594740	18690	18690	18690	18690	0
320	20240912	140500	155594740	18690	18690	18690	18690	191
321	20240912	140400	152024950	18690	18690	18690	18690	0
322	20240912	140300	152024950	18690	18690	18690	18690	0
323	20240912	140200	152024950	18690	18690	18690	18690	5
324	20240912	140100	151931500	18690	18690	18690	18690	0
325	20240912	140000	151931500	18690	18690	18690	18690	0
326	20240912	135900	151931500	18690	18690	18690	18690	57
327	20240912	135800	150866170	18690	18690	18690	18690	0
328	20240912	135700	150866170	18690	18690	18690	18690	0
329	20240912	135600	150866170	18690	18690	18690	18690	50
330	20240912	135500	149931670	18650	18650	18650	18650	0
331	20240912	135400	149931670	18650	18650	18650	18650	0
332	20240912	135300	149931670	18650	18650	18650	18650	0
333	20240912	135200	149931670	18650	18650	18650	18650	0
334	20240912	135100	149931670	18650	18650	18650	18650	50
335	20240912	135000	148999170	18650	18650	18650	18650	44
336	20240912	134900	148178570	18650	18650	18650	18650	12
337	20240912	134800	147954770	18700	18700	18700	18700	0
338	20240912	134700	147954770	18700	18700	18700	18700	60
339	20240912	134600	146832770	18700	18700	18700	18700	0
340	20240912	134500	146832770	18700	18700	18700	18700	0
341	20240912	134400	146832770	18700	18700	18700	18700	40
342	20240912	134300	146084770	18700	18700	18700	18700	99
343	20240912	134200	144233470	18700	18700	18700	18700	0
344	20240912	134100	144233470	18700	18700	18700	18700	0
345	20240912	134000	144233470	18700	18700	18700	18700	0
346	20240912	133900	144233470	18700	18700	18700	18700	0
347	20240912	133800	144233470	18700	18700	18700	18700	0
348	20240912	133700	144233470	18700	18700	18700	18700	137
349	20240912	133600	141671570	18730	18730	18730	18730	0
350	20240912	133500	141671570	18730	18730	18730	18730	0
351	20240912	133400	141671570	18730	18730	18730	18730	0
352	20240912	133300	141671570	18730	18730	18730	18730	0
353	20240912	133200	141671570	18730	18730	18730	18730	0
354	20240912	133100	141671570	18730	18730	18730	18730	5
355	20240912	133000	141577920	18700	18700	18700	18700	515
356	20240912	132900	131947420	18730	18730	18730	18730	0
357	20240912	132800	131947420	18730	18730	18730	18730	1
358	20240912	132700	131928690	18740	18740	18740	18740	1
359	20240912	132600	131909950	18730	18730	18730	18730	0
360	20240912	132500	131909950	18730	18730	18730	18730	0
361	20240912	132400	131909950	18730	18730	18730	18730	0
362	20240912	132300	131909950	18730	18730	18730	18730	0
363	20240912	132200	131909950	18730	18730	18730	18730	3
364	20240912	132100	131853760	18700	18700	18700	18700	0
365	20240912	132000	131853760	18700	18700	18700	18700	0
366	20240912	131900	131853760	18700	18700	18700	18700	0
367	20240912	131800	131853760	18700	18700	18700	18700	0
368	20240912	131700	131853760	18700	18700	18700	18700	0
369	20240912	131600	131853760	18700	18700	18700	18700	0
370	20240912	131500	131853760	18700	18700	18700	18700	0
371	20240912	131400	131853760	18700	18700	18700	18700	0
372	20240912	131300	131853760	18700	18700	18700	18700	0
373	20240912	131200	131853760	18700	18700	18700	18700	0
374	20240912	131100	131853760	18700	18700	18700	18700	0
375	20240912	131000	131853760	18700	18700	18700	18700	0
376	20240912	130900	131853760	18700	18700	18700	18700	0
377	20240912	130800	131853760	18700	18700	18700	18700	0
378	20240912	130700	131853760	18700	18700	18700	18700	0
379	20240912	130600	131853760	18700	18700	18700	18700	0
380	20240912	130500	131853760	18700	18700	18700	18700	0
381	20240912	130400	131853760	18700	18700	18700	18700	0
382	20240912	130300	131853760	18700	18700	18700	18700	1
383	20240912	130200	131835060	18700	18700	18700	18700	0
384	20240912	130100	131835060	18700	18700	18700	18700	5
385	20240912	130000	131741560	18700	18700	18700	18700	1
386	20240912	125900	131722860	18700	18700	18700	18700	0
387	20240912	125800	131722860	18700	18700	18700	18700	79
388	20240912	125700	130245560	18700	18700	18700	18700	0
389	20240912	125600	130245560	18700	18700	18700	18700	0
390	20240912	125500	130245560	18700	18700	18700	18700	67
391	20240912	125400	128992660	18700	18700	18700	18700	0
392	20240912	125300	128992660	18700	18700	18700	18700	162
393	20240912	125200	125963260	18700	18710	18710	18700	126
394	20240912	125100	123607050	18700	18700	18700	18700	50
395	20240912	125000	122672050	18710	18710	18710	18710	0
396	20240912	124900	122672050	18710	18710	18710	18710	0
397	20240912	124800	122672050	18710	18710	18710	18710	0
398	20240912	124700	122672050	18710	18710	18710	18710	0
399	20240912	124600	122672050	18710	18710	18710	18710	0
400	20240912	124500	122672050	18710	18710	18710	18710	246
401	20240912	124400	118069390	18720	18720	18720	18720	0
402	20240912	124300	118069390	18720	18720	18720	18720	0
403	20240912	124200	118069390	18720	18690	18720	18690	1155
404	20240912	124100	96470100	18680	18680	18680	18680	0
405	20240912	124000	96470100	18680	18680	18680	18680	210
406	20240912	123900	92547300	18670	18670	18670	18670	0
407	20240912	123800	92547300	18670	18670	18670	18670	0
408	20240912	123700	92547300	18670	18670	18670	18670	0
409	20240912	123600	92547300	18670	18670	18670	18670	0
410	20240912	123500	92547300	18670	18670	18670	18670	0
411	20240912	123400	92547300	18670	18670	18670	18670	0
412	20240912	123300	92547300	18670	18670	18670	18670	0
413	20240912	123200	92547300	18670	18670	18670	18670	0
414	20240912	123100	92547300	18670	18670	18670	18670	0
415	20240912	123000	92547300	18670	18670	18670	18670	0
416	20240912	122900	92547300	18670	18670	18670	18670	0
417	20240912	122800	92547300	18670	18670	18670	18670	0
418	20240912	122700	92547300	18670	18670	18670	18670	22
419	20240912	122600	92136560	18670	18670	18670	18670	0
420	20240912	122500	92136560	18670	18670	18670	18670	20
421	20240912	122400	91763160	18670	18670	18670	18670	43
422	20240912	122300	90960350	18670	18670	18670	18670	0
423	20240912	122200	90960350	18670	18670	18670	18670	0
424	20240912	122100	90960350	18670	18670	18670	18670	71
425	20240912	122000	89634780	18670	18670	18670	18670	0
426	20240912	121900	89634780	18670	18670	18670	18670	0
427	20240912	121800	89634780	18670	18670	18670	18670	0
428	20240912	121700	89634780	18670	18670	18670	18670	72
429	20240912	121600	88290540	18670	18670	18670	18670	0
430	20240912	121500	88290540	18670	18670	18670	18670	43
431	20240912	121400	87487730	18670	18670	18670	18670	29
432	20240912	121300	86946300	18670	18670	18670	18670	20
433	20240912	121200	86572900	18670	18670	18670	18670	0
434	20240912	121100	86572900	18670	18670	18670	18670	0
435	20240912	121000	86572900	18670	18670	18670	18670	0
436	20240912	120900	86572900	18670	18670	18670	18670	100
437	20240912	120800	84705900	18670	18670	18670	18670	0
438	20240912	120700	84705900	18670	18670	18670	18670	0
439	20240912	120600	84705900	18670	18670	18670	18670	0
440	20240912	120500	84705900	18670	18670	18670	18670	65
441	20240912	120400	83492350	18670	18670	18670	18670	0
442	20240912	120300	83492350	18670	18670	18670	18670	12
443	20240912	120200	83268310	18670	18670	18670	18670	29
444	20240912	120100	82726880	18670	18670	18670	18670	0
445	20240912	120000	82726880	18670	18670	18670	18670	2
446	20240912	115900	82689540	18640	18640	18640	18640	439
447	20240912	115800	74506580	18640	18640	18640	18640	10
448	20240912	115700	74320180	18630	18630	18630	18630	70
449	20240912	115600	73016080	18610	18610	18610	18610	5
450	20240912	115500	72923030	18610	18610	18610	18610	1
451	20240912	115400	72904420	18630	18630	18630	18630	0
452	20240912	115300	72904420	18630	18630	18630	18630	67
453	20240912	115200	71656210	18630	18630	18630	18630	0
454	20240912	115100	71656210	18630	18630	18630	18630	0
455	20240912	115000	71656210	18630	18630	18630	18630	63
456	20240912	114900	70482520	18640	18640	18640	18640	0
457	20240912	114800	70482520	18640	18640	18640	18640	0
458	20240912	114700	70482520	18640	18620	18640	18620	286
459	20240912	114600	65156670	18620	18620	18620	18620	0
460	20240912	114500	65156670	18620	18620	18620	18620	0
461	20240912	114400	65156670	18620	18620	18620	18620	1
462	20240912	114300	65138050	18610	18610	18610	18610	0
463	20240912	114200	65138050	18610	18610	18610	18610	0
464	20240912	114100	65138050	18610	18610	18610	18610	31
465	20240912	114000	64561140	18610	18610	18610	18610	0
466	20240912	113900	64561140	18610	18610	18610	18610	84
467	20240912	113800	62997900	18610	18610	18610	18610	0
468	20240912	113700	62997900	18610	18610	18610	18610	0
469	20240912	113600	62997900	18610	18610	18610	18610	2
470	20240912	113500	62960680	18610	18610	18610	18610	0
471	20240912	113400	62960680	18610	18610	18610	18610	0
472	20240912	113300	62960680	18610	18610	18610	18610	1
473	20240912	113200	62942070	18610	18610	18610	18610	70
474	20240912	113100	61639370	18610	18610	18610	18610	0
475	20240912	113000	61639370	18610	18610	18610	18610	0
476	20240912	112900	61639370	18610	18610	18610	18610	0
477	20240912	112800	61639370	18610	18610	18610	18610	0
478	20240912	112700	61639370	18610	18590	18610	18590	36
479	20240912	112600	60969450	18590	18590	18590	18590	48
480	20240912	112500	60077130	18590	18590	18590	18590	6
481	20240912	112400	59965590	18590	18590	18590	18590	1
482	20240912	112300	59947000	18590	18590	18590	18590	12
483	20240912	112200	59723920	18620	18620	18620	18620	73
484	20240912	112100	58364660	18620	18620	18620	18620	0
485	20240912	112000	58364660	18620	18620	18620	18620	0
486	20240912	111900	58364660	18620	18620	18620	18620	33
487	20240912	111800	57750200	18620	18620	18620	18620	0
488	20240912	111700	57750200	18620	18620	18620	18620	0
489	20240912	111600	57750200	18620	18620	18620	18620	57
490	20240912	111500	56688860	18620	18620	18620	18620	0
491	20240912	111400	56688860	18620	18620	18620	18620	0
492	20240912	111300	56688860	18620	18620	18620	18620	96
493	20240912	111200	54901340	18620	18620	18620	18620	0
494	20240912	111100	54901340	18620	18620	18620	18620	0
495	20240912	111000	54901340	18620	18620	18620	18620	74
496	20240912	110900	53523460	18620	18620	18620	18620	0
497	20240912	110800	53523460	18620	18620	18620	18620	44
498	20240912	110700	52704180	18620	18620	18620	18620	10
499	20240912	110600	52517980	18620	18620	18620	18620	0
500	20240912	110500	52517980	18620	18620	18620	18620	0
501	20240912	110400	52517980	18620	18620	18620	18620	10
502	20240912	110300	52331780	18590	18590	18590	18590	0
503	20240912	110200	52331780	18590	18590	18590	18590	20
504	20240912	110100	51959980	18590	18590	18590	18590	0
505	20240912	110000	51959980	18590	18590	18590	18590	140
506	20240912	105900	49357380	18590	18590	18590	18590	0
507	20240912	105800	49357380	18590	18590	18590	18590	0
508	20240912	105700	49357380	18590	18590	18590	18590	0
509	20240912	105600	49357380	18590	18590	18590	18590	1
510	20240912	105500	49338790	18590	18590	18590	18590	1
511	20240912	105400	49320200	18590	18590	18590	18590	0
512	20240912	105300	49320200	18590	18590	18590	18590	0
513	20240912	105200	49320200	18590	18590	18590	18590	0
514	20240912	105100	49320200	18590	18590	18590	18590	0
515	20240912	105000	49320200	18590	18590	18590	18590	110
516	20240912	104900	47275300	18600	18600	18600	18600	0
517	20240912	104800	47275300	18600	18590	18600	18590	31
518	20240912	104700	46698910	18590	18590	18590	18590	0
519	20240912	104600	46698910	18590	18590	18590	18590	0
520	20240912	104500	46698910	18590	18590	18590	18590	52
521	20240912	104400	45732230	18590	18590	18590	18590	0
522	20240912	104300	45732230	18590	18590	18590	18590	0
523	20240912	104200	45732230	18590	18580	18590	18580	41
524	20240912	104100	44970230	18600	18600	18600	18600	0
525	20240912	104000	44970230	18600	18600	18600	18600	1
526	20240912	103900	44951630	18450	18450	18450	18450	0
527	20240912	103800	44951630	18450	18500	18500	18450	700
528	20240912	103700	32033160	18500	18500	18500	18500	0
529	20240912	103600	32033160	18500	18500	18500	18500	0
530	20240912	103500	32033160	18500	18500	18500	18500	0
531	20240912	103400	32033160	18500	18610	18610	18450	431
532	20240912	103300	24058130	18600	18600	18600	18600	10
533	20240912	103200	23872130	18600	18600	18600	18600	0
534	20240912	103100	23872130	18600	18600	18600	18600	20
535	20240912	103000	23500130	18600	18600	18600	18600	0
536	20240912	102900	23500130	18600	18600	18600	18600	0
537	20240912	102800	23500130	18600	18600	18600	18600	10
538	20240912	102700	23314130	18600	18650	18650	18600	157
539	20240912	102600	20393830	18600	18600	18600	18600	0
540	20240912	102500	20393830	18600	18600	18600	18600	0
541	20240912	102400	20393830	18600	18600	18600	18600	0
542	20240912	102300	20393830	18600	18600	18600	18600	0
543	20240912	102200	20393830	18600	18600	18600	18600	0
544	20240912	102100	20393830	18600	18600	18600	18600	0
545	20240912	102000	20393830	18600	18600	18600	18600	50
546	20240912	101900	19463830	18600	18600	18600	18600	0
547	20240912	101800	19463830	18600	18600	18600	18600	0
548	20240912	101700	19463830	18600	18600	18600	18600	0
549	20240912	101600	19463830	18600	18600	18600	18600	0
550	20240912	101500	19463830	18600	18600	18600	18600	0
551	20240912	101400	19463830	18600	18600	18600	18600	43
552	20240912	101300	18664030	18600	18600	18600	18600	0
553	20240912	101200	18664030	18600	18650	18650	18600	140
554	20240912	101100	16056430	18600	18600	18600	18600	0
555	20240912	101000	16056430	18600	18600	18600	18600	0
556	20240912	100900	16056430	18600	18600	18600	18600	0
557	20240912	100800	16056430	18600	18600	18600	18600	0
558	20240912	100700	16056430	18600	18600	18600	18600	0
559	20240912	100600	16056430	18600	18600	18600	18600	0
560	20240912	100500	16056430	18600	18600	18600	18600	0
561	20240912	100400	16056430	18600	18600	18600	18600	87
562	20240912	100300	14438230	18600	18600	18600	18600	0
563	20240912	100200	14438230	18600	18600	18600	18600	0
564	20240912	100100	14438230	18600	18600	18600	18600	0
565	20240912	100000	14438230	18600	18600	18600	18600	33
566	20240912	095900	13824430	18700	18700	18700	18700	70
567	20240912	095800	12515430	18700	18700	18700	18700	0
568	20240912	095700	12515430	18700	18600	18700	18600	6
569	20240912	095600	12403330	18600	18600	18600	18600	0
570	20240912	095500	12403330	18600	18600	18600	18600	0
571	20240912	095400	12403330	18600	18700	18700	18600	7
572	20240912	095300	12273030	18700	18700	18700	18700	41
573	20240912	095200	11506330	18700	18700	18700	18700	0
574	20240912	095100	11506330	18700	18700	18700	18700	0
575	20240912	095000	11506330	18700	18700	18700	18700	63
576	20240912	094900	10328230	18700	18700	18700	18700	0
577	20240912	094800	10328230	18700	18700	18700	18700	3
578	20240912	094700	10272130	18700	18700	18700	18700	40
579	20240912	094600	9524130	18700	18700	18700	18700	0
580	20240912	094500	9524130	18700	18700	18700	18700	0
581	20240912	094400	9524130	18700	18700	18700	18700	68
582	20240912	094300	8252530	18700	18700	18700	18700	0
583	20240912	094200	8252530	18700	18700	18700	18700	0
584	20240912	094100	8252530	18700	18700	18700	18700	0
585	20240912	094000	8252530	18700	18700	18700	18700	0
586	20240912	093900	8252530	18700	18700	18700	18700	1
587	20240912	093800	8233830	18700	18700	18700	18700	0
588	20240912	093700	8233830	18700	18700	18700	18700	0
589	20240912	093600	8233830	18700	18700	18700	18700	0
590	20240912	093500	8233830	18700	18700	18700	18700	0
591	20240912	093400	8233830	18700	18700	18700	18700	0
592	20240912	093300	8233830	18700	18700	18700	18700	0
593	20240912	093200	8233830	18700	18700	18700	18700	0
594	20240912	093100	8233830	18700	18700	18700	18700	10
595	20240912	093000	8046830	18710	18710	18710	18710	1
596	20240912	092900	8028120	18710	18710	18710	18710	1
597	20240912	092800	8009410	18710	18710	18710	18710	10
598	20240912	092700	7822310	18710	18710	18710	18710	1
599	20240912	092600	7803600	18770	18770	18770	18770	0
600	20240912	092500	7803600	18770	18770	18770	18770	0
601	20240912	092400	7803600	18770	18770	18770	18770	0
602	20240912	092300	7803600	18770	18770	18770	18770	0
603	20240912	092200	7803600	18770	18770	18770	18770	0
604	20240912	092100	7803600	18770	18770	18770	18770	0
605	20240912	092000	7803600	18770	18770	18770	18770	0
606	20240912	091900	7803600	18770	18770	18770	18770	0
607	20240912	091800	7803600	18770	18770	18770	18770	0
608	20240912	091700	7803600	18770	18770	18770	18770	0
609	20240912	091600	7803600	18770	18770	18770	18770	0
610	20240912	091500	7803600	18770	18770	18770	18770	34
611	20240912	091400	7165420	18780	18780	18780	18780	0
612	20240912	091300	7165420	18780	18780	18780	18780	0
613	20240912	091200	7165420	18780	18700	18780	18700	101
614	20240912	091100	5270370	18700	18700	18700	18700	10
615	20240912	091000	5083370	18500	18510	18510	18500	35
616	20240912	090900	4435720	18460	18750	18750	18460	30
617	20240912	090800	3879410	18750	18780	18780	18750	61
618	20240912	090700	2733860	18790	18780	18790	18780	50
619	20240912	090600	1794530	18790	18790	18790	18790	0
620	20240912	090500	1794530	18790	18780	18790	18780	35
621	20240912	090400	1137040	18800	18800	18800	18800	0
622	20240912	090300	1137040	18800	18800	18800	18800	0
623	20240912	090200	1137040	18800	18750	18800	18750	28
624	20240912	090100	611500	18750	18750	18750	18750	1
625	20240912	090000	592750	18800	18510	18800	18510	32