KissMeData/051360/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	192900	1223957170	18690	18690	18690	18690	318
3	20240911	192800	1223957170	18690	18690	18690	18690	0
4	20240911	192700	1223957170	18690	18690	18690	18690	0
5	20240911	192600	1223957170	18690	18690	18690	18690	0
6	20240911	192500	1223957170	18690	18690	18690	18690	0
7	20240911	192400	1223957170	18690	18690	18690	18690	0
8	20240911	192300	1223957170	18690	18690	18690	18690	0
9	20240911	192200	1223957170	18690	18690	18690	18690	0
10	20240911	192100	1223957170	18690	18690	18690	18690	0
11	20240911	192000	1223957170	18690	18690	18690	18690	0
12	20240911	191900	1223957170	18690	18690	18690	18690	0
13	20240911	191800	1223957170	18690	18690	18690	18690	0
14	20240911	191700	1223957170	18690	18690	18690	18690	0
15	20240911	191600	1223957170	18690	18690	18690	18690	0
16	20240911	191500	1223957170	18690	18690	18690	18690	0
17	20240911	191400	1223957170	18690	18690	18690	18690	0
18	20240911	191300	1223957170	18690	18690	18690	18690	0
19	20240911	191200	1223957170	18690	18690	18690	18690	0
20	20240911	191100	1223957170	18690	18690	18690	18690	0
21	20240911	191000	1223957170	18690	18690	18690	18690	0
22	20240911	190900	1223957170	18690	18690	18690	18690	0
23	20240911	190800	1223957170	18690	18690	18690	18690	0
24	20240911	190700	1223957170	18690	18690	18690	18690	0
25	20240911	190600	1223957170	18690	18690	18690	18690	0
26	20240911	190500	1223957170	18690	18690	18690	18690	0
27	20240911	190400	1223957170	18690	18690	18690	18690	0
28	20240911	190300	1223957170	18690	18690	18690	18690	0
29	20240911	190200	1223957170	18690	18690	18690	18690	0
30	20240911	190100	1223957170	18690	18690	18690	18690	0
31	20240911	190000	1223957170	18690	18690	18690	18690	0
32	20240911	185900	1223957170	18690	18690	18690	18690	318
33	20240911	185800	1223957170	18690	18690	18690	18690	0
34	20240911	185700	1223957170	18690	18690	18690	18690	0
35	20240911	185600	1223957170	18690	18690	18690	18690	0
36	20240911	185500	1223957170	18690	18690	18690	18690	0
37	20240911	185400	1223957170	18690	18690	18690	18690	0
38	20240911	185300	1223957170	18690	18690	18690	18690	0
39	20240911	185200	1223957170	18690	18690	18690	18690	0
40	20240911	185100	1223957170	18690	18690	18690	18690	0
41	20240911	185000	1223957170	18690	18690	18690	18690	0
42	20240911	184900	1223957170	18690	18690	18690	18690	0
43	20240911	184800	1223957170	18690	18690	18690	18690	0
44	20240911	184700	1223957170	18690	18690	18690	18690	0
45	20240911	184600	1223957170	18690	18690	18690	18690	0
46	20240911	184500	1223957170	18690	18690	18690	18690	0
47	20240911	184400	1223957170	18690	18690	18690	18690	0
48	20240911	184300	1223957170	18690	18690	18690	18690	0
49	20240911	184200	1223957170	18690	18690	18690	18690	0
50	20240911	184100	1223957170	18690	18690	18690	18690	0
51	20240911	184000	1223957170	18690	18690	18690	18690	0
52	20240911	183900	1223957170	18690	18690	18690	18690	0
53	20240911	183800	1223957170	18690	18690	18690	18690	0
54	20240911	183700	1223957170	18690	18690	18690	18690	0
55	20240911	183600	1223957170	18690	18690	18690	18690	0
56	20240911	183500	1223957170	18690	18690	18690	18690	0
57	20240911	183400	1223957170	18690	18690	18690	18690	0
58	20240911	183300	1223957170	18690	18690	18690	18690	0
59	20240911	183200	1223957170	18690	18690	18690	18690	0
60	20240911	183100	1223957170	18690	18690	18690	18690	0
61	20240911	183000	1223957170	18690	18690	18690	18690	0
62	20240911	182900	1223957170	18690	18690	18690	18690	318
63	20240911	182800	1223957170	18690	18690	18690	18690	0
64	20240911	182700	1223957170	18690	18690	18690	18690	0
65	20240911	182600	1223957170	18690	18690	18690	18690	0
66	20240911	182500	1223957170	18690	18690	18690	18690	0
67	20240911	182400	1223957170	18690	18690	18690	18690	0
68	20240911	182300	1223957170	18690	18690	18690	18690	0
69	20240911	182200	1223957170	18690	18690	18690	18690	0
70	20240911	182100	1223957170	18690	18690	18690	18690	0
71	20240911	182000	1223957170	18690	18690	18690	18690	0
72	20240911	181900	1223957170	18690	18690	18690	18690	0
73	20240911	181800	1223957170	18690	18690	18690	18690	0
74	20240911	181700	1223957170	18690	18690	18690	18690	0
75	20240911	181600	1223957170	18690	18690	18690	18690	0
76	20240911	181500	1223957170	18690	18690	18690	18690	0
77	20240911	181400	1223957170	18690	18690	18690	18690	0
78	20240911	181300	1223957170	18690	18690	18690	18690	0
79	20240911	181200	1223957170	18690	18690	18690	18690	0
80	20240911	181100	1223957170	18690	18690	18690	18690	0
81	20240911	181000	1223957170	18690	18690	18690	18690	0
82	20240911	180900	1223957170	18690	18690	18690	18690	0
83	20240911	180800	1223957170	18690	18690	18690	18690	0
84	20240911	180700	1223957170	18690	18690	18690	18690	0
85	20240911	180600	1223957170	18690	18690	18690	18690	0
86	20240911	180500	1223957170	18690	18690	18690	18690	0
87	20240911	180400	1223957170	18690	18690	18690	18690	0
88	20240911	180300	1223957170	18690	18690	18690	18690	0
89	20240911	180200	1223957170	18690	18690	18690	18690	0
90	20240911	180100	1223957170	18690	18690	18690	18690	0
91	20240911	180000	1223957170	18690	18690	18690	18690	0
92	20240911	175900	1223957170	18690	18690	18690	18690	318
93	20240911	175800	1223957170	18690	18690	18690	18690	0
94	20240911	175700	1223957170	18690	18690	18690	18690	0
95	20240911	175600	1223957170	18690	18690	18690	18690	0
96	20240911	175500	1223957170	18690	18690	18690	18690	0
97	20240911	175400	1223957170	18690	18690	18690	18690	0
98	20240911	175300	1223957170	18690	18690	18690	18690	0
99	20240911	175200	1223957170	18690	18690	18690	18690	0
100	20240911	175100	1223957170	18690	18690	18690	18690	0
101	20240911	175000	1223957170	18690	18690	18690	18690	0
102	20240911	174900	1223957170	18690	18690	18690	18690	0
103	20240911	174800	1223957170	18690	18690	18690	18690	0
104	20240911	174700	1223957170	18690	18690	18690	18690	0
105	20240911	174600	1223957170	18690	18690	18690	18690	0
106	20240911	174500	1223957170	18690	18690	18690	18690	0
107	20240911	174400	1223957170	18690	18690	18690	18690	0
108	20240911	174300	1223957170	18690	18690	18690	18690	0
109	20240911	174200	1223957170	18690	18690	18690	18690	0
110	20240911	174100	1223957170	18690	18690	18690	18690	0
111	20240911	174000	1223957170	18690	18690	18690	18690	0
112	20240911	173900	1223957170	18690	18690	18690	18690	0
113	20240911	173800	1223957170	18690	18690	18690	18690	0
114	20240911	173700	1223957170	18690	18690	18690	18690	0
115	20240911	173600	1223957170	18690	18690	18690	18690	0
116	20240911	173500	1223957170	18690	18690	18690	18690	0
117	20240911	173400	1223957170	18690	18690	18690	18690	0
118	20240911	173300	1223957170	18690	18690	18690	18690	0
119	20240911	173200	1223957170	18690	18690	18690	18690	0
120	20240911	173100	1223957170	18690	18690	18690	18690	0
121	20240911	173000	1223957170	18690	18690	18690	18690	0
122	20240911	172900	1223957170	18690	18690	18690	18690	318
123	20240911	172800	1223957170	18690	18690	18690	18690	0
124	20240911	172700	1223957170	18690	18690	18690	18690	0
125	20240911	172600	1223957170	18690	18690	18690	18690	0
126	20240911	172500	1223957170	18690	18690	18690	18690	0
127	20240911	172400	1223957170	18690	18690	18690	18690	0
128	20240911	172300	1223957170	18690	18690	18690	18690	0
129	20240911	172200	1223957170	18690	18690	18690	18690	0
130	20240911	172100	1223957170	18690	18690	18690	18690	0
131	20240911	172000	1223957170	18690	18690	18690	18690	0
132	20240911	171900	1223957170	18690	18690	18690	18690	0
133	20240911	171800	1223957170	18690	18690	18690	18690	0
134	20240911	171700	1223957170	18690	18690	18690	18690	0
135	20240911	171600	1223957170	18690	18690	18690	18690	0
136	20240911	171500	1223957170	18690	18690	18690	18690	0
137	20240911	171400	1223957170	18690	18690	18690	18690	0
138	20240911	171300	1223957170	18690	18690	18690	18690	0
139	20240911	171200	1223957170	18690	18690	18690	18690	0
140	20240911	171100	1223957170	18690	18690	18690	18690	0
141	20240911	171000	1223957170	18690	18690	18690	18690	0
142	20240911	170900	1223957170	18690	18690	18690	18690	0
143	20240911	170800	1223957170	18690	18690	18690	18690	0
144	20240911	170700	1223957170	18690	18690	18690	18690	0
145	20240911	170600	1223957170	18690	18690	18690	18690	0
146	20240911	170500	1223957170	18690	18690	18690	18690	0
147	20240911	170400	1223957170	18690	18690	18690	18690	0
148	20240911	170300	1223957170	18690	18690	18690	18690	0
149	20240911	170200	1223957170	18690	18690	18690	18690	0
150	20240911	170100	1223957170	18690	18690	18690	18690	0
151	20240911	170000	1223957170	18690	18690	18690	18690	0
152	20240911	165900	1223957170	18690	18690	18690	18690	318
153	20240911	165800	1223957170	18690	18690	18690	18690	0
154	20240911	165700	1223957170	18690	18690	18690	18690	0
155	20240911	165600	1223957170	18690	18690	18690	18690	0
156	20240911	165500	1223957170	18690	18690	18690	18690	0
157	20240911	165400	1223957170	18690	18690	18690	18690	0
158	20240911	165300	1223957170	18690	18690	18690	18690	0
159	20240911	165200	1223957170	18690	18690	18690	18690	0
160	20240911	165100	1223957170	18690	18690	18690	18690	0
161	20240911	165000	1223957170	18690	18690	18690	18690	0
162	20240911	164900	1223957170	18690	18690	18690	18690	0
163	20240911	164800	1223957170	18690	18690	18690	18690	0
164	20240911	164700	1223957170	18690	18690	18690	18690	0
165	20240911	164600	1223957170	18690	18690	18690	18690	0
166	20240911	164500	1223957170	18690	18690	18690	18690	0
167	20240911	164400	1223957170	18690	18690	18690	18690	0
168	20240911	164300	1223957170	18690	18690	18690	18690	0
169	20240911	164200	1223957170	18690	18690	18690	18690	0
170	20240911	164100	1223957170	18690	18690	18690	18690	0
171	20240911	164000	1223957170	18690	18690	18690	18690	0
172	20240911	163900	1223957170	18690	18690	18690	18690	0
173	20240911	163800	1223957170	18690	18690	18690	18690	0
174	20240911	163700	1223957170	18690	18690	18690	18690	0
175	20240911	163600	1223957170	18690	18690	18690	18690	0
176	20240911	163500	1223957170	18690	18690	18690	18690	0
177	20240911	163400	1223957170	18690	18690	18690	18690	0
178	20240911	163300	1223957170	18690	18690	18690	18690	0
179	20240911	163200	1223957170	18690	18690	18690	18690	0
180	20240911	163100	1223957170	18690	18690	18690	18690	0
181	20240911	163000	1223957170	18690	18690	18690	18690	0
182	20240911	162900	1223957170	18690	18690	18690	18690	318
183	20240911	162800	1223957170	18690	18690	18690	18690	0
184	20240911	162700	1223957170	18690	18690	18690	18690	0
185	20240911	162600	1223957170	18690	18690	18690	18690	0
186	20240911	162500	1223957170	18690	18690	18690	18690	0
187	20240911	162400	1223957170	18690	18690	18690	18690	0
188	20240911	162300	1223957170	18690	18690	18690	18690	0
189	20240911	162200	1223957170	18690	18690	18690	18690	0
190	20240911	162100	1223957170	18690	18690	18690	18690	0
191	20240911	162000	1223957170	18690	18690	18690	18690	0
192	20240911	161900	1223957170	18690	18690	18690	18690	0
193	20240911	161800	1223957170	18690	18690	18690	18690	0
194	20240911	161700	1223957170	18690	18690	18690	18690	0
195	20240911	161600	1223957170	18690	18690	18690	18690	0
196	20240911	161500	1223957170	18690	18690	18690	18690	0
197	20240911	161400	1223957170	18690	18690	18690	18690	0
198	20240911	161300	1223957170	18690	18690	18690	18690	0
199	20240911	161200	1223957170	18690	18690	18690	18690	0
200	20240911	161100	1223957170	18690	18690	18690	18690	0
201	20240911	161000	1223957170	18690	18690	18690	18690	0
202	20240911	160900	1223957170	18690	18690	18690	18690	0
203	20240911	160800	1223957170	18690	18690	18690	18690	0
204	20240911	160700	1223957170	18690	18690	18690	18690	0
205	20240911	160600	1223957170	18690	18690	18690	18690	0
206	20240911	160500	1223957170	18690	18690	18690	18690	0
207	20240911	160400	1223957170	18690	18690	18690	18690	0
208	20240911	160300	1223957170	18690	18690	18690	18690	0
209	20240911	160200	1223957170	18690	18690	18690	18690	0
210	20240911	160100	1223957170	18690	18690	18690	18690	0
211	20240911	160000	1223957170	18690	18690	18690	18690	0
212	20240911	155900	1223957170	18690	18690	18690	18690	318
213	20240911	155800	1223957170	18690	18690	18690	18690	0
214	20240911	155700	1223957170	18690	18690	18690	18690	0
215	20240911	155600	1223957170	18690	18690	18690	18690	0
216	20240911	155500	1223957170	18690	18690	18690	18690	0
217	20240911	155400	1223957170	18690	18690	18690	18690	0
218	20240911	155300	1223957170	18690	18690	18690	18690	0
219	20240911	155200	1223957170	18690	18690	18690	18690	0
220	20240911	155100	1223957170	18690	18690	18690	18690	0
221	20240911	155000	1223957170	18690	18690	18690	18690	0
222	20240911	154900	1223957170	18690	18690	18690	18690	0
223	20240911	154800	1223957170	18690	18690	18690	18690	0
224	20240911	154700	1223957170	18690	18690	18690	18690	0
225	20240911	154600	1223957170	18690	18690	18690	18690	0
226	20240911	154500	1223957170	18690	18690	18690	18690	0
227	20240911	154400	1223957170	18690	18690	18690	18690	0
228	20240911	154300	1223957170	18690	18690	18690	18690	0
229	20240911	154200	1223957170	18690	18690	18690	18690	0
230	20240911	154100	1223957170	18690	18690	18690	18690	0
231	20240911	154000	1223957170	18690	18690	18690	18690	0
232	20240911	153900	1223957170	18690	18690	18690	18690	0
233	20240911	153800	1223957170	18690	18690	18690	18690	0
234	20240911	153700	1223957170	18690	18690	18690	18690	0
235	20240911	153600	1223957170	18690	18690	18690	18690	0
236	20240911	153500	1223957170	18690	18690	18690	18690	0
237	20240911	153400	1223957170	18690	18690	18690	18690	0
238	20240911	153300	1223957170	18690	18690	18690	18690	0
239	20240911	153200	1223957170	18690	18690	18690	18690	0
240	20240911	153100	1223957170	18690	18690	18690	18690	0
241	20240911	153000	1223957170	18690	18690	18690	18690	318
242	20240911	152900	1218013750	18690	18690	18690	18690	0
243	20240911	152800	1218013750	18690	18690	18690	18690	0
244	20240911	152700	1218013750	18690	18690	18690	18690	0
245	20240911	152600	1218013750	18690	18690	18690	18690	0
246	20240911	152500	1218013750	18690	18690	18690	18690	0
247	20240911	152400	1218013750	18690	18690	18690	18690	0
248	20240911	152300	1218013750	18690	18690	18690	18690	0
249	20240911	152200	1218013750	18690	18690	18690	18690	0
250	20240911	152100	1218013750	18690	18690	18690	18690	0
251	20240911	152000	1218013750	18690	18690	18690	18690	0
252	20240911	151900	1218013750	18690	18680	18690	18680	87
253	20240911	151800	1216388070	18690	18660	18690	18660	66
254	20240911	151700	1215154890	18650	18650	18650	18650	2
255	20240911	151600	1215117590	18660	18650	18660	18650	53
256	20240911	151500	1214128790	18650	18630	18650	18630	80
257	20240911	151400	1212638130	18630	18630	18630	18630	300
258	20240911	151300	1207049130	18640	18650	18650	18640	623
259	20240911	151200	1195430270	18660	18670	18670	18660	16
260	20240911	151100	1195131610	18670	18680	18680	18670	26
261	20240911	151000	1194646080	18670	18670	18670	18670	1
262	20240911	150900	1194627410	18680	18680	18680	18680	11
263	20240911	150800	1194421930	18670	18670	18670	18670	2
264	20240911	150700	1194384590	18650	18650	18650	18650	0
265	20240911	150600	1194384590	18650	18650	18650	18650	93
266	20240911	150500	1192650140	18680	18650	18680	18650	124
267	20240911	150400	1190337150	18670	18670	18670	18670	19
268	20240911	150300	1189982420	18680	18680	18680	18670	241
269	20240911	150200	1185480650	18720	18710	18720	18700	313
270	20240911	150100	1179623250	18700	18650	18750	18650	525
271	20240911	150000	1169807450	18650	18650	18650	18650	5
272	20240911	145900	1169714200	18630	18650	18650	18630	100
273	20240911	145800	1167851070	18660	18660	18660	18660	597
274	20240911	145700	1156711050	18660	18680	18680	18660	2
275	20240911	145600	1156673710	18680	18670	18680	18670	450
276	20240911	145500	1148271870	18660	18650	18660	18650	176
277	20240911	145400	1144987860	18670	18670	18670	18670	277
278	20240911	145300	1139816270	18660	18670	18670	18660	3
279	20240911	145200	1139760280	18690	18630	18690	18630	94
280	20240911	145100	1138008010	18610	18610	18610	18610	0
281	20240911	145000	1138008010	18610	18610	18610	18610	10
282	20240911	144900	1137821910	18610	18590	18700	18590	33
283	20240911	144800	1137207710	18580	18550	18580	18540	51
284	20240911	144700	1136260910	18550	18540	18580	18540	313
285	20240911	144600	1130451720	18550	18550	18550	18550	275
286	20240911	144500	1125350470	18520	18520	18520	18520	102
287	20240911	144400	1123461430	18520	18520	18520	18520	10
288	20240911	144300	1123276230	18520	18520	18520	18520	0
289	20240911	144200	1123276230	18520	18520	18520	18520	1
290	20240911	144100	1123257710	18520	18540	18540	18500	642
291	20240911	144000	1111369000	18550	18550	18550	18550	16
292	20240911	143900	1111072200	18550	18550	18550	18550	0
293	20240911	143800	1111072200	18550	18550	18550	18550	0
294	20240911	143700	1111072200	18550	18550	18550	18550	0
295	20240911	143600	1111072200	18550	18550	18550	18550	0
296	20240911	143500	1111072200	18550	18550	18550	18550	100
297	20240911	143400	1109217200	18550	18550	18550	18550	0
298	20240911	143300	1109217200	18550	18550	18550	18550	10
299	20240911	143200	1109031700	18550	18550	18550	18550	0
300	20240911	143100	1109031700	18550	18550	18550	18550	0
301	20240911	143000	1109031700	18550	18560	18560	18550	156
302	20240911	142900	1106137330	18560	18560	18560	18560	395
303	20240911	142800	1098806130	18560	18560	18560	18560	100
304	20240911	142700	1096950130	18550	18550	18550	18550	3
305	20240911	142600	1096894480	18560	18580	18580	18550	126
306	20240911	142500	1094554880	18590	18590	18590	18590	14
307	20240911	142400	1094294620	18590	18630	18630	18590	639
308	20240911	142300	1082402430	18650	18650	18650	18650	100
309	20240911	142200	1080537430	18650	18670	18670	18650	437
310	20240911	142100	1072385270	18680	18700	18700	18680	693
311	20240911	142000	1059437100	18710	18710	18710	18710	0
312	20240911	141900	1059437100	18710	18720	18720	18710	12
313	20240911	141800	1059212560	18720	18720	18720	18720	11
314	20240911	141700	1059006640	18710	18710	18710	18710	0
315	20240911	141600	1059006640	18710	18710	18710	18710	2
316	20240911	141500	1058969220	18710	18710	18710	18710	0
317	20240911	141400	1058969220	18710	18710	18710	18710	0
318	20240911	141300	1058969220	18710	18710	18710	18710	0
319	20240911	141200	1058969220	18710	18710	18710	18710	20
320	20240911	141100	1058595020	18710	18710	18710	18710	100
321	20240911	141000	1056724020	18740	18680	18740	18680	409
322	20240911	140900	1049069590	18690	18690	18690	18690	0
323	20240911	140800	1049069590	18690	18710	18710	18690	560
324	20240911	140700	1038597680	18720	18720	18720	18720	0
325	20240911	140600	1038597680	18720	18720	18720	18720	1
326	20240911	140500	1038578960	18700	18700	18710	18700	86
327	20240911	140400	1036970730	18700	18710	18710	18700	549
328	20240911	140300	1026703350	18710	18710	18710	18710	0
329	20240911	140200	1026703350	18710	18710	18710	18710	5
330	20240911	140100	1026609800	18720	18720	18720	18720	220
331	20240911	140000	1022491400	18720	18730	18730	18720	68
332	20240911	135900	1021217870	18750	18750	18750	18750	0
333	20240911	135800	1021217870	18750	18750	18750	18750	0
334	20240911	135700	1021217870	18750	18750	18750	18750	0
335	20240911	135600	1021217870	18750	18750	18750	18750	0
336	20240911	135500	1021217870	18750	18740	18750	18730	22
337	20240911	135400	1020805640	18730	18730	18730	18730	0
338	20240911	135300	1020805640	18730	18730	18730	18730	0
339	20240911	135200	1020805640	18730	18730	18730	18730	0
340	20240911	135100	1020805640	18730	18730	18730	18730	0
341	20240911	135000	1020805640	18730	18740	18740	18730	37
342	20240911	134900	1020112450	18730	18730	18730	18730	0
343	20240911	134800	1020112450	18730	18740	18740	18730	1500
344	20240911	134700	992017390	18730	18730	18730	18730	0
345	20240911	134600	992017390	18730	18730	18730	18730	0
346	20240911	134500	992017390	18730	18760	18760	18730	82
347	20240911	134400	990479840	18750	18750	18750	18750	137
348	20240911	134300	987911090	18750	18750	18750	18750	0
349	20240911	134200	987911090	18750	18750	18750	18750	0
350	20240911	134100	987911090	18750	18750	18750	18750	0
351	20240911	134000	987911090	18750	18750	18750	18730	69
352	20240911	133900	986618330	18750	18750	18750	18750	1
353	20240911	133800	986599580	18750	18750	18750	18750	0
354	20240911	133700	986599580	18750	18740	18750	18740	310
355	20240911	133600	980787520	18760	18760	18760	18760	0
356	20240911	133500	980787520	18760	18740	18760	18740	94
357	20240911	133400	979025940	18740	18740	18740	18740	0
358	20240911	133300	979025940	18740	18740	18740	18740	0
359	20240911	133200	979025940	18740	18740	18740	18740	0
360	20240911	133100	979025940	18740	18740	18740	18740	100
361	20240911	133000	977151940	18740	18750	18750	18740	71
362	20240911	132900	975821370	18780	18740	18780	18740	439
363	20240911	132800	967594110	18740	18760	18760	18740	741
364	20240911	132700	953699610	18760	18760	18760	18760	0
365	20240911	132600	953699610	18760	18760	18760	18760	0
366	20240911	132500	953699610	18760	18760	18780	18760	70
367	20240911	132400	952386370	18760	18760	18760	18760	0
368	20240911	132300	952386370	18760	18760	18760	18760	0
369	20240911	132200	952386370	18760	18760	18760	18760	0
370	20240911	132100	952386370	18760	18760	18760	18760	0
371	20240911	132000	952386370	18760	18770	18770	18760	55
372	20240911	131900	951354540	18800	18800	18800	18800	0
373	20240911	131800	951354540	18800	18800	18800	18800	0
374	20240911	131700	951354540	18800	18800	18800	18800	25
375	20240911	131600	950884540	18760	18760	18760	18760	0
376	20240911	131500	950884540	18760	18760	18780	18760	168
377	20240911	131400	947729950	18780	18780	18780	18780	0
378	20240911	131300	947729950	18780	18780	18780	18780	0
379	20240911	131200	947729950	18780	18780	18780	18780	1
380	20240911	131100	947711170	18790	18790	18790	18790	0
381	20240911	131000	947711170	18790	18780	18790	18750	74
382	20240911	130900	946322660	18780	18780	18780	18780	0
383	20240911	130800	946322660	18780	18780	18780	18780	100
384	20240911	130700	944444660	18780	18780	18780	18780	0
385	20240911	130600	944444660	18780	18780	18780	18780	1
386	20240911	130500	944425880	18750	18770	18770	18750	137
387	20240911	130400	941856600	18790	18790	18790	18790	0
388	20240911	130300	941856600	18790	18790	18790	18790	100
389	20240911	130200	939977600	18770	18770	18770	18770	3
390	20240911	130100	939921290	18770	18770	18770	18770	37
391	20240911	130000	939226800	18770	18790	18790	18770	24
392	20240911	125900	938776070	18790	18790	18790	18790	2
393	20240911	125800	938738490	18790	18790	18790	18790	0
394	20240911	125700	938738490	18790	18790	18790	18790	0
395	20240911	125600	938738490	18790	18790	18790	18790	0
396	20240911	125500	938738490	18790	18780	18790	18780	39
397	20240911	125400	938005970	18800	18800	18800	18800	0
398	20240911	125300	938005970	18800	18800	18800	18800	0
399	20240911	125200	938005970	18800	18800	18800	18800	5
400	20240911	125100	937911970	18790	18790	18790	18790	8
401	20240911	125000	937761650	18760	18770	18770	18760	58
402	20240911	124900	936673520	18790	18790	18790	18790	0
403	20240911	124800	936673520	18790	18790	18790	18790	0
404	20240911	124700	936673520	18790	18790	18790	18790	8
405	20240911	124600	936523200	18760	18760	18760	18760	0
406	20240911	124500	936523200	18760	18760	18770	18760	34
407	20240911	124400	935885340	18780	18780	18780	18780	0
408	20240911	124300	935885340	18780	18780	18780	18780	0
409	20240911	124200	935885340	18780	18780	18780	18780	1
410	20240911	124100	935866560	18780	18780	18780	18780	0
411	20240911	124000	935866560	18780	18760	18780	18760	68
412	20240911	123900	934590180	18760	18760	18760	18760	10
413	20240911	123800	934402580	18780	18780	18780	18780	0
414	20240911	123700	934402580	18780	18780	18780	18780	1
415	20240911	123600	934383800	18760	18780	18780	18760	815
416	20240911	123500	919086640	18780	18790	18790	18780	77
417	20240911	123400	917639980	18790	18790	18790	18790	0
418	20240911	123300	917639980	18790	18790	18790	18790	0
419	20240911	123200	917639980	18790	18790	18790	18790	0
420	20240911	123100	917639980	18790	18790	18800	18790	31
421	20240911	123000	917057480	18800	18800	18800	18790	130
422	20240911	122900	914613650	18810	18810	18810	18810	10
423	20240911	122800	914425550	18810	18810	18810	18810	29
424	20240911	122700	913880060	18830	18840	18840	18800	2136
425	20240911	122600	873708280	18870	18870	18870	18870	0
426	20240911	122500	873708280	18870	18840	18870	18840	15
427	20240911	122400	873425630	18860	18860	18860	18860	25
428	20240911	122300	872954130	18860	18860	18860	18860	0
429	20240911	122200	872954130	18860	18860	18860	18860	0
430	20240911	122100	872954130	18860	18860	18860	18860	25
431	20240911	122000	872482630	18840	18840	18840	18840	51
432	20240911	121900	871521790	18850	18850	18850	18850	1
433	20240911	121800	871502940	18860	18860	18860	18860	167
434	20240911	121700	868353320	18860	18860	18860	18860	1
435	20240911	121600	868334460	18860	18860	18860	18860	0
436	20240911	121500	868334460	18860	18880	18880	18850	533
437	20240911	121400	858286690	18880	18880	18880	18880	5
438	20240911	121300	858192290	18890	18890	18890	18890	0
439	20240911	121200	858192290	18890	18890	18890	18890	0
440	20240911	121100	858192290	18890	18870	18890	18870	9
441	20240911	121000	858022440	18870	18880	18880	18870	44
442	20240911	120900	857191990	18880	18880	18880	18880	0
443	20240911	120800	857191990	18880	18880	18880	18880	0
444	20240911	120700	857191990	18880	18880	18880	18880	22
445	20240911	120600	856776630	18870	18870	18870	18870	51
446	20240911	120500	855814260	18870	18870	18890	18850	100
447	20240911	120400	853928150	18950	18950	18950	18950	0
448	20240911	120300	853928150	18950	18950	18950	18950	0
449	20240911	120200	853928150	18950	18950	18950	18950	0
450	20240911	120100	853928150	18950	18880	18950	18880	2
451	20240911	120000	853890320	18860	18870	18880	18850	64
452	20240911	115900	852683420	18890	18890	18890	18890	1
453	20240911	115800	852664530	18880	18900	18900	18880	132
454	20240911	115700	850171790	18900	18900	18900	18900	0
455	20240911	115600	850171790	18900	18900	18900	18900	272
456	20240911	115500	845030990	18900	18880	18900	18880	116
457	20240911	115400	842838850	18900	18900	18900	18900	91
458	20240911	115300	841118950	18910	18910	18910	18910	0
459	20240911	115200	841118950	18910	18920	18920	18910	8
460	20240911	115100	840967660	18960	18910	18960	18910	2
461	20240911	115000	840929790	18910	18900	18920	18890	56
462	20240911	114900	839871460	18960	18960	18960	18960	0
463	20240911	114800	839871460	18960	18960	18960	18960	0
464	20240911	114700	839871460	18960	18920	18960	18920	4
465	20240911	114600	839795720	18920	18920	18920	18920	5
466	20240911	114500	839701120	18910	18940	18950	18910	96
467	20240911	114400	837883450	18940	18930	18940	18930	8
468	20240911	114300	837732000	18930	18930	18930	18930	16
469	20240911	114200	837429120	18920	18910	18940	18910	41
470	20240911	114100	836652770	18910	18910	18910	18910	0
471	20240911	114000	836652770	18910	18890	18910	18880	33
472	20240911	113900	836029440	18900	18900	18900	18900	0
473	20240911	113800	836029440	18900	18900	18940	18900	12
474	20240911	113700	835802330	18900	18900	18900	18900	18
475	20240911	113600	835462130	18900	18900	18900	18900	86
476	20240911	113500	833836730	18900	18860	18900	18850	366
477	20240911	113400	826923510	18880	18880	18880	18880	0
478	20240911	113300	826923510	18880	18880	18880	18880	0
479	20240911	113200	826923510	18880	18880	18880	18880	0
480	20240911	113100	826923510	18880	18870	18880	18870	2
481	20240911	113000	826885760	18870	18880	18880	18870	46
482	20240911	112900	826017590	18890	18890	18890	18890	2
483	20240911	112800	825979810	18890	18890	18890	18890	0
484	20240911	112700	825979810	18890	18890	18890	18890	4
485	20240911	112600	825904250	18880	18880	18880	18880	0
486	20240911	112500	825904250	18880	18890	18890	18870	23
487	20240911	112400	825469980	18910	18910	18910	18910	0
488	20240911	112300	825469980	18910	18900	18910	18900	3
489	20240911	112200	825413260	19050	18870	19050	18870	260
490	20240911	112100	820499340	18870	18870	18870	18870	9
491	20240911	112000	820329510	18850	18850	18870	18850	55
492	20240911	111900	819292740	18890	18890	18890	18890	0
493	20240911	111800	819292740	18890	18870	18890	18870	4
494	20240911	111700	819217220	18850	18850	18850	18850	159
495	20240911	111600	816220070	18850	18850	18850	18850	9
496	20240911	111500	816050420	18850	18830	18850	18830	32
497	20240911	111400	815447820	18850	18850	18850	18850	1
498	20240911	111300	815428970	18850	18850	18850	18850	131
499	20240911	111200	812959620	18850	18850	18850	18840	60
500	20240911	111100	811828680	18850	18850	18850	18850	4
501	20240911	111000	811753280	18850	18850	18890	18810	40
502	20240911	110900	811000040	18860	18860	18860	18860	232
503	20240911	110800	806624520	18810	18810	18810	18810	50
504	20240911	110700	805684020	18810	18830	18860	18810	291
505	20240911	110600	800202410	18830	18820	18830	18820	197
506	20240911	110500	796493900	18840	18860	18880	18840	49
507	20240911	110400	795570090	18860	18860	18860	18860	0
508	20240911	110300	795570090	18860	18860	18860	18860	0
509	20240911	110200	795570090	18860	18870	18870	18860	44
510	20240911	110100	794740240	18860	18900	18900	18850	473
511	20240911	110000	785814850	18890	18900	18900	18890	50
512	20240911	105900	784870340	18900	18900	18900	18900	5
513	20240911	105800	784775840	18900	18900	18900	18900	0
514	20240911	105700	784775840	18900	18900	18900	18900	0
515	20240911	105600	784775840	18900	18900	18900	18900	59
516	20240911	105500	783660740	18900	18930	18930	18890	195
517	20240911	105400	779975000	18900	18900	18900	18900	0
518	20240911	105300	779975000	18900	18900	18900	18900	0
519	20240911	105200	779975000	18900	18900	18900	18900	0
520	20240911	105100	779975000	18900	18900	18900	18900	0
521	20240911	105000	779975000	18900	18930	18930	18880	187
522	20240911	104900	776436760	18920	18900	18920	18900	108
523	20240911	104800	774393430	18900	18900	18900	18900	0
524	20240911	104700	774393430	18900	18900	18900	18900	1
525	20240911	104600	774374530	18900	18900	18900	18900	0
526	20240911	104500	774374530	18900	18880	18900	18880	26
527	20240911	104400	773883570	18880	18880	18880	18880	233
528	20240911	104300	769484530	18870	18870	18870	18870	1
529	20240911	104200	769465660	18870	18860	18870	18860	28
530	20240911	104100	768937450	18840	18770	18840	18770	356
531	20240911	104000	762235700	18810	18800	18810	18760	67
532	20240911	103900	760977450	18790	18850	18850	18780	1762
533	20240911	103800	727844100	18870	18870	18870	18870	2
534	20240911	103700	727806360	18870	18870	18870	18870	0
535	20240911	103600	727806360	18870	18860	18870	18860	76
536	20240911	103500	726372440	18840	18910	18910	18800	1692
537	20240911	103400	694455270	18920	18920	18920	18920	10
538	20240911	103300	694266070	18920	19010	19010	18920	1734
539	20240911	103200	661353130	19010	19030	19030	19010	28
540	20240911	103100	660820310	19010	19010	19010	19010	60
541	20240911	103000	659679710	19010	19050	19050	19010	59
542	20240911	102900	658557750	19040	19040	19040	19040	127
543	20240911	102800	656139670	19010	19010	19010	19010	0
544	20240911	102700	656139670	19010	19010	19010	19010	0
545	20240911	102600	656139670	19010	19000	19010	19000	658
546	20240911	102500	643635560	19000	18980	19000	18970	212
547	20240911	102400	639611880	18980	19030	19030	18980	2024
548	20240911	102300	601160790	19030	19020	19030	19010	178
549	20240911	102200	597775290	19050	19050	19050	19030	262
550	20240911	102100	592787040	19050	19050	19050	19050	6
551	20240911	102000	592672740	19060	19050	19060	19050	61
552	20240911	101900	591510560	19050	19050	19050	19050	1
553	20240911	101800	591491510	19070	19070	19070	19070	1
554	20240911	101700	591472440	19070	19050	19070	19050	521
555	20240911	101600	581547170	19070	19070	19070	19070	2
556	20240911	101500	581509030	19050	19080	19080	19050	632
557	20240911	101400	569469000	19080	19080	19080	19080	671
558	20240911	101300	556666320	19080	19080	19080	19070	343
559	20240911	101200	550124620	19080	19110	19110	19080	1274
560	20240911	101100	525800250	19110	19110	19110	19100	103
561	20240911	101000	523832320	19110	19080	19110	19070	1400
562	20240911	100900	497100320	19080	19080	19080	19080	218
563	20240911	100800	492940880	19080	19060	19080	19060	3019
564	20240911	100700	435369320	19060	19040	19060	19040	422
565	20240911	100600	427331220	19040	19030	19040	19030	206
566	20240911	100500	423410960	19020	19020	19020	19010	102
567	20240911	100400	421471710	19030	19020	19030	19020	199
568	20240911	100300	417684980	19020	19020	19020	19020	76
569	20240911	100200	416239460	19020	19020	19020	19020	2
570	20240911	100100	416201420	19020	19030	19050	19020	539
571	20240911	100000	405942070	19030	19010	19030	19010	55
572	20240911	095900	404896300	19020	19020	19020	19020	57
573	20240911	095800	403812160	19030	19030	19030	19030	2
574	20240911	095700	403774100	19040	19020	19040	19020	212
575	20240911	095600	399740640	19010	18890	19010	18890	5023
576	20240911	095500	304411430	18890	18820	18890	18800	37
577	20240911	095400	303714780	18820	18820	18860	18820	721
578	20240911	095300	290120020	18800	18800	18800	18790	226
579	20240911	095200	285873240	18820	18840	18840	18820	293
580	20240911	095100	280357340	18850	18900	18900	18850	557
581	20240911	095000	269851820	18880	18880	18880	18880	48
582	20240911	094900	268945580	18900	18880	18900	18880	28
583	20240911	094800	268416440	18880	18880	18910	18880	44
584	20240911	094700	267584920	18930	18860	18930	18860	20
585	20240911	094600	267206780	18950	18860	18950	18840	42
586	20240911	094500	266415130	18950	18860	18950	18830	1014
587	20240911	094400	247217740	18860	18880	18880	18860	121
588	20240911	094300	244935260	18870	18870	18880	18860	545
589	20240911	094200	234646600	18870	18880	18880	18870	45
590	20240911	094100	233797430	18880	18860	18880	18860	2
591	20240911	094000	233759690	18840	18820	18840	18820	95
592	20240911	093900	231970650	18820	18790	18820	18780	31
593	20240911	093800	231387720	18890	18870	18890	18870	231
594	20240911	093700	227024510	18810	18740	18810	18740	318
595	20240911	093600	221043180	18740	18810	18810	18740	1217
596	20240911	093500	198225060	18800	18850	18900	18770	1039
597	20240911	093400	178686370	18900	18790	18970	18790	2368
598	20240911	093300	133923660	18790	18790	18790	18790	2
599	20240911	093200	133886080	18770	18790	18790	18770	104
600	20240911	093100	131933740	18780	18780	18780	18780	0
601	20240911	093000	131933740	18780	18770	18780	18760	81
602	20240911	092900	130413710	18780	18800	18800	18780	115
603	20240911	092800	128253290	18810	18760	18840	18760	388
604	20240911	092700	120956190	18770	18690	18770	18690	60
605	20240911	092600	119830770	18690	18690	18690	18670	53
606	20240911	092500	118841080	18690	18710	18710	18670	157
607	20240911	092400	115906530	18710	18790	18840	18690	248
608	20240911	092300	111247990	18790	18660	18790	18660	1682
609	20240911	092200	79732340	18650	18690	18690	18650	33
610	20240911	092100	79115650	18600	18600	18600	18600	0
611	20240911	092000	79115650	18600	18600	18600	18600	23
612	20240911	091900	78687850	18710	18710	18710	18710	0
613	20240911	091800	78687850	18710	18700	18710	18700	122
614	20240911	091700	76405730	18600	18600	18600	18600	85
615	20240911	091600	74824730	18580	18580	18580	18580	0
616	20240911	091500	74824730	18580	18580	18580	18580	21
617	20240911	091400	74434550	18660	18660	18660	18660	0
618	20240911	091300	74434550	18660	18660	18660	18660	0
619	20240911	091200	74434550	18660	18660	18660	18660	0
620	20240911	091100	74434550	18660	18660	18660	18660	19
621	20240911	091000	74080010	18650	18580	18650	18580	2284
622	20240911	090900	31560540	18660	18590	18660	18590	1165
623	20240911	090800	9896890	18590	18590	18590	18590	100
624	20240911	090700	8037890	18600	18600	18600	18600	268
625	20240911	090600	3053090	18610	18610	18610	18610	0
626	20240911	090500	3053090	18610	18620	18620	18610	95
627	20240911	090400	1284640	18710	18710	18710	18710	2
628	20240911	090300	1247220	18750	18750	18750	18750	0
629	20240911	090200	1247220	18750	18750	18750	18750	0
630	20240911	090100	1247220	18750	18750	18750	18750	5
631	20240911	090000	1153470	18770	18590	18770	18590	62