KissMeData/051500/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	193000	478387460	18790	18790	18790	18790	372
3	20240913	192900	478387460	18790	18790	18790	18790	0
4	20240913	192800	478387460	18790	18790	18790	18790	0
5	20240913	192700	478387460	18790	18790	18790	18790	0
6	20240913	192600	478387460	18790	18790	18790	18790	0
7	20240913	192500	478387460	18790	18790	18790	18790	0
8	20240913	192400	478387460	18790	18790	18790	18790	0
9	20240913	192300	478387460	18790	18790	18790	18790	0
10	20240913	192200	478387460	18790	18790	18790	18790	0
11	20240913	192100	478387460	18790	18790	18790	18790	0
12	20240913	192000	478387460	18790	18790	18790	18790	0
13	20240913	191900	478387460	18790	18790	18790	18790	0
14	20240913	191800	478387460	18790	18790	18790	18790	0
15	20240913	191700	478387460	18790	18790	18790	18790	0
16	20240913	191600	478387460	18790	18790	18790	18790	0
17	20240913	191500	478387460	18790	18790	18790	18790	0
18	20240913	191400	478387460	18790	18790	18790	18790	0
19	20240913	191300	478387460	18790	18790	18790	18790	0
20	20240913	191200	478387460	18790	18790	18790	18790	0
21	20240913	191100	478387460	18790	18790	18790	18790	0
22	20240913	191000	478387460	18790	18790	18790	18790	0
23	20240913	190900	478387460	18790	18790	18790	18790	0
24	20240913	190800	478387460	18790	18790	18790	18790	0
25	20240913	190700	478387460	18790	18790	18790	18790	0
26	20240913	190600	478387460	18790	18790	18790	18790	0
27	20240913	190500	478387460	18790	18790	18790	18790	0
28	20240913	190400	478387460	18790	18790	18790	18790	0
29	20240913	190300	478387460	18790	18790	18790	18790	0
30	20240913	190200	478387460	18790	18790	18790	18790	0
31	20240913	190100	478387460	18790	18790	18790	18790	0
32	20240913	190000	478387460	18790	18790	18790	18790	372
33	20240913	185900	478387460	18790	18790	18790	18790	0
34	20240913	185800	478387460	18790	18790	18790	18790	0
35	20240913	185700	478387460	18790	18790	18790	18790	0
36	20240913	185600	478387460	18790	18790	18790	18790	0
37	20240913	185500	478387460	18790	18790	18790	18790	0
38	20240913	185400	478387460	18790	18790	18790	18790	0
39	20240913	185300	478387460	18790	18790	18790	18790	0
40	20240913	185200	478387460	18790	18790	18790	18790	0
41	20240913	185100	478387460	18790	18790	18790	18790	0
42	20240913	185000	478387460	18790	18790	18790	18790	0
43	20240913	184900	478387460	18790	18790	18790	18790	0
44	20240913	184800	478387460	18790	18790	18790	18790	0
45	20240913	184700	478387460	18790	18790	18790	18790	0
46	20240913	184600	478387460	18790	18790	18790	18790	0
47	20240913	184500	478387460	18790	18790	18790	18790	0
48	20240913	184400	478387460	18790	18790	18790	18790	0
49	20240913	184300	478387460	18790	18790	18790	18790	0
50	20240913	184200	478387460	18790	18790	18790	18790	0
51	20240913	184100	478387460	18790	18790	18790	18790	0
52	20240913	184000	478387460	18790	18790	18790	18790	0
53	20240913	183900	478387460	18790	18790	18790	18790	0
54	20240913	183800	478387460	18790	18790	18790	18790	0
55	20240913	183700	478387460	18790	18790	18790	18790	0
56	20240913	183600	478387460	18790	18790	18790	18790	0
57	20240913	183500	478387460	18790	18790	18790	18790	0
58	20240913	183400	478387460	18790	18790	18790	18790	0
59	20240913	183300	478387460	18790	18790	18790	18790	0
60	20240913	183200	478387460	18790	18790	18790	18790	0
61	20240913	183100	478387460	18790	18790	18790	18790	0
62	20240913	183000	478387460	18790	18790	18790	18790	372
63	20240913	182900	478387460	18790	18790	18790	18790	0
64	20240913	182800	478387460	18790	18790	18790	18790	0
65	20240913	182700	478387460	18790	18790	18790	18790	0
66	20240913	182600	478387460	18790	18790	18790	18790	0
67	20240913	182500	478387460	18790	18790	18790	18790	0
68	20240913	182400	478387460	18790	18790	18790	18790	0
69	20240913	182300	478387460	18790	18790	18790	18790	0
70	20240913	182200	478387460	18790	18790	18790	18790	0
71	20240913	182100	478387460	18790	18790	18790	18790	0
72	20240913	182000	478387460	18790	18790	18790	18790	0
73	20240913	181900	478387460	18790	18790	18790	18790	0
74	20240913	181800	478387460	18790	18790	18790	18790	0
75	20240913	181700	478387460	18790	18790	18790	18790	0
76	20240913	181600	478387460	18790	18790	18790	18790	0
77	20240913	181500	478387460	18790	18790	18790	18790	0
78	20240913	181400	478387460	18790	18790	18790	18790	0
79	20240913	181300	478387460	18790	18790	18790	18790	0
80	20240913	181200	478387460	18790	18790	18790	18790	0
81	20240913	181100	478387460	18790	18790	18790	18790	0
82	20240913	181000	478387460	18790	18790	18790	18790	0
83	20240913	180900	478387460	18790	18790	18790	18790	0
84	20240913	180800	478387460	18790	18790	18790	18790	0
85	20240913	180700	478387460	18790	18790	18790	18790	0
86	20240913	180600	478387460	18790	18790	18790	18790	0
87	20240913	180500	478387460	18790	18790	18790	18790	0
88	20240913	180400	478387460	18790	18790	18790	18790	0
89	20240913	180300	478387460	18790	18790	18790	18790	0
90	20240913	180200	478387460	18790	18790	18790	18790	0
91	20240913	180100	478387460	18790	18790	18790	18790	0
92	20240913	180000	478387460	18790	18790	18790	18790	372
93	20240913	175900	478387460	18790	18790	18790	18790	0
94	20240913	175800	478387460	18790	18790	18790	18790	0
95	20240913	175700	478387460	18790	18790	18790	18790	0
96	20240913	175600	478387460	18790	18790	18790	18790	0
97	20240913	175500	478387460	18790	18790	18790	18790	0
98	20240913	175400	478387460	18790	18790	18790	18790	0
99	20240913	175300	478387460	18790	18790	18790	18790	0
100	20240913	175200	478387460	18790	18790	18790	18790	0
101	20240913	175100	478387460	18790	18790	18790	18790	0
102	20240913	175000	478387460	18790	18790	18790	18790	0
103	20240913	174900	478387460	18790	18790	18790	18790	0
104	20240913	174800	478387460	18790	18790	18790	18790	0
105	20240913	174700	478387460	18790	18790	18790	18790	0
106	20240913	174600	478387460	18790	18790	18790	18790	0
107	20240913	174500	478387460	18790	18790	18790	18790	0
108	20240913	174400	478387460	18790	18790	18790	18790	0
109	20240913	174300	478387460	18790	18790	18790	18790	0
110	20240913	174200	478387460	18790	18790	18790	18790	0
111	20240913	174100	478387460	18790	18790	18790	18790	0
112	20240913	174000	478387460	18790	18790	18790	18790	0
113	20240913	173900	478387460	18790	18790	18790	18790	0
114	20240913	173800	478387460	18790	18790	18790	18790	0
115	20240913	173700	478387460	18790	18790	18790	18790	0
116	20240913	173600	478387460	18790	18790	18790	18790	0
117	20240913	173500	478387460	18790	18790	18790	18790	0
118	20240913	173400	478387460	18790	18790	18790	18790	0
119	20240913	173300	478387460	18790	18790	18790	18790	0
120	20240913	173200	478387460	18790	18790	18790	18790	0
121	20240913	173100	478387460	18790	18790	18790	18790	0
122	20240913	173000	478387460	18790	18790	18790	18790	372
123	20240913	172900	478387460	18790	18790	18790	18790	0
124	20240913	172800	478387460	18790	18790	18790	18790	0
125	20240913	172700	478387460	18790	18790	18790	18790	0
126	20240913	172600	478387460	18790	18790	18790	18790	0
127	20240913	172500	478387460	18790	18790	18790	18790	0
128	20240913	172400	478387460	18790	18790	18790	18790	0
129	20240913	172300	478387460	18790	18790	18790	18790	0
130	20240913	172200	478387460	18790	18790	18790	18790	0
131	20240913	172100	478387460	18790	18790	18790	18790	0
132	20240913	172000	478387460	18790	18790	18790	18790	0
133	20240913	171900	478387460	18790	18790	18790	18790	0
134	20240913	171800	478387460	18790	18790	18790	18790	0
135	20240913	171700	478387460	18790	18790	18790	18790	0
136	20240913	171600	478387460	18790	18790	18790	18790	0
137	20240913	171500	478387460	18790	18790	18790	18790	0
138	20240913	171400	478387460	18790	18790	18790	18790	0
139	20240913	171300	478387460	18790	18790	18790	18790	0
140	20240913	171200	478387460	18790	18790	18790	18790	0
141	20240913	171100	478387460	18790	18790	18790	18790	0
142	20240913	171000	478387460	18790	18790	18790	18790	0
143	20240913	170900	478387460	18790	18790	18790	18790	0
144	20240913	170800	478387460	18790	18790	18790	18790	0
145	20240913	170700	478387460	18790	18790	18790	18790	0
146	20240913	170600	478387460	18790	18790	18790	18790	0
147	20240913	170500	478387460	18790	18790	18790	18790	0
148	20240913	170400	478387460	18790	18790	18790	18790	0
149	20240913	170300	478387460	18790	18790	18790	18790	0
150	20240913	170200	478387460	18790	18790	18790	18790	0
151	20240913	170100	478387460	18790	18790	18790	18790	0
152	20240913	170000	478387460	18790	18790	18790	18790	372
153	20240913	165900	478387460	18790	18790	18790	18790	0
154	20240913	165800	478387460	18790	18790	18790	18790	0
155	20240913	165700	478387460	18790	18790	18790	18790	0
156	20240913	165600	478387460	18790	18790	18790	18790	0
157	20240913	165500	478387460	18790	18790	18790	18790	0
158	20240913	165400	478387460	18790	18790	18790	18790	0
159	20240913	165300	478387460	18790	18790	18790	18790	0
160	20240913	165200	478387460	18790	18790	18790	18790	0
161	20240913	165100	478387460	18790	18790	18790	18790	0
162	20240913	165000	478387460	18790	18790	18790	18790	0
163	20240913	164900	478387460	18790	18790	18790	18790	0
164	20240913	164800	478387460	18790	18790	18790	18790	0
165	20240913	164700	478387460	18790	18790	18790	18790	0
166	20240913	164600	478387460	18790	18790	18790	18790	0
167	20240913	164500	478387460	18790	18790	18790	18790	0
168	20240913	164400	478387460	18790	18790	18790	18790	0
169	20240913	164300	478387460	18790	18790	18790	18790	0
170	20240913	164200	478387460	18790	18790	18790	18790	0
171	20240913	164100	478387460	18790	18790	18790	18790	0
172	20240913	164000	478387460	18790	18790	18790	18790	0
173	20240913	163900	478387460	18790	18790	18790	18790	0
174	20240913	163800	478387460	18790	18790	18790	18790	0
175	20240913	163700	478387460	18790	18790	18790	18790	0
176	20240913	163600	478387460	18790	18790	18790	18790	0
177	20240913	163500	478387460	18790	18790	18790	18790	0
178	20240913	163400	478387460	18790	18790	18790	18790	0
179	20240913	163300	478387460	18790	18790	18790	18790	0
180	20240913	163200	478387460	18790	18790	18790	18790	0
181	20240913	163100	478387460	18790	18790	18790	18790	0
182	20240913	163000	478387460	18790	18790	18790	18790	372
183	20240913	162900	478387460	18790	18790	18790	18790	0
184	20240913	162800	478387460	18790	18790	18790	18790	0
185	20240913	162700	478387460	18790	18790	18790	18790	0
186	20240913	162600	478387460	18790	18790	18790	18790	0
187	20240913	162500	478387460	18790	18790	18790	18790	0
188	20240913	162400	478387460	18790	18790	18790	18790	0
189	20240913	162300	478387460	18790	18790	18790	18790	0
190	20240913	162200	478387460	18790	18790	18790	18790	0
191	20240913	162100	478387460	18790	18790	18790	18790	0
192	20240913	162000	478387460	18790	18790	18790	18790	0
193	20240913	161900	478387460	18790	18790	18790	18790	0
194	20240913	161800	478387460	18790	18790	18790	18790	0
195	20240913	161700	478387460	18790	18790	18790	18790	0
196	20240913	161600	478387460	18790	18790	18790	18790	0
197	20240913	161500	478387460	18790	18790	18790	18790	0
198	20240913	161400	478387460	18790	18790	18790	18790	0
199	20240913	161300	478387460	18790	18790	18790	18790	0
200	20240913	161200	478387460	18790	18790	18790	18790	0
201	20240913	161100	478387460	18790	18790	18790	18790	0
202	20240913	161000	478387460	18790	18790	18790	18790	0
203	20240913	160900	478387460	18790	18790	18790	18790	0
204	20240913	160800	478387460	18790	18790	18790	18790	0
205	20240913	160700	478387460	18790	18790	18790	18790	0
206	20240913	160600	478387460	18790	18790	18790	18790	0
207	20240913	160500	478387460	18790	18790	18790	18790	0
208	20240913	160400	478387460	18790	18790	18790	18790	0
209	20240913	160300	478387460	18790	18790	18790	18790	0
210	20240913	160200	478387460	18790	18790	18790	18790	0
211	20240913	160100	478387460	18790	18790	18790	18790	0
212	20240913	160000	478387460	18790	18790	18790	18790	372
213	20240913	155900	478387460	18790	18790	18790	18790	0
214	20240913	155800	478387460	18790	18790	18790	18790	0
215	20240913	155700	478387460	18790	18790	18790	18790	0
216	20240913	155600	478387460	18790	18790	18790	18790	0
217	20240913	155500	478387460	18790	18790	18790	18790	0
218	20240913	155400	478387460	18790	18790	18790	18790	0
219	20240913	155300	478387460	18790	18790	18790	18790	0
220	20240913	155200	478387460	18790	18790	18790	18790	0
221	20240913	155100	478387460	18790	18790	18790	18790	0
222	20240913	155000	478387460	18790	18790	18790	18790	0
223	20240913	154900	478387460	18790	18790	18790	18790	0
224	20240913	154800	478387460	18790	18790	18790	18790	0
225	20240913	154700	478387460	18790	18790	18790	18790	0
226	20240913	154600	478387460	18790	18790	18790	18790	0
227	20240913	154500	478387460	18790	18790	18790	18790	0
228	20240913	154400	478387460	18790	18790	18790	18790	0
229	20240913	154300	478387460	18790	18790	18790	18790	0
230	20240913	154200	478387460	18790	18790	18790	18790	0
231	20240913	154100	478387460	18790	18790	18790	18790	0
232	20240913	154000	478387460	18790	18790	18790	18790	0
233	20240913	153900	478387460	18790	18790	18790	18790	0
234	20240913	153800	478387460	18790	18790	18790	18790	0
235	20240913	153700	478387460	18790	18790	18790	18790	0
236	20240913	153600	478387460	18790	18790	18790	18790	0
237	20240913	153500	478387460	18790	18790	18790	18790	0
238	20240913	153400	478387460	18790	18790	18790	18790	0
239	20240913	153300	478387460	18790	18790	18790	18790	0
240	20240913	153200	478387460	18790	18790	18790	18790	0
241	20240913	153100	478387460	18790	18790	18790	18790	0
242	20240913	153000	478387460	18790	18790	18790	18790	744
243	20240913	152900	471397580	18830	18830	18830	18830	0
244	20240913	152800	471397580	18830	18830	18830	18830	0
245	20240913	152700	471397580	18830	18830	18830	18830	0
246	20240913	152600	471397580	18830	18830	18830	18830	0
247	20240913	152500	471397580	18830	18830	18830	18830	0
248	20240913	152400	471397580	18830	18830	18830	18830	0
249	20240913	152300	471397580	18830	18830	18830	18830	0
250	20240913	152200	471397580	18830	18830	18830	18830	0
251	20240913	152100	471397580	18830	18830	18830	18830	0
252	20240913	152000	471397580	18830	18830	18830	18830	0
253	20240913	151900	471397580	18830	18820	18830	18820	142
254	20240913	151800	468723740	18830	18860	18860	18680	630
255	20240913	151700	456848870	18860	18860	18860	18790	262
256	20240913	151600	451917270	18860	18850	18860	18830	392
257	20240913	151500	444527490	18850	18800	18850	18800	269
258	20240913	151400	439458860	18850	18830	18850	18800	408
259	20240913	151300	431773050	18830	18830	18840	18830	357
260	20240913	151200	425050430	18830	18800	18830	18800	1148
261	20240913	151100	403461370	18800	18790	18800	18790	314
262	20240913	151000	397558470	18800	18790	18800	18780	317
263	20240913	150900	391600850	18790	18790	18790	18790	328
264	20240913	150800	385437730	18790	18790	18790	18780	297
265	20240913	150700	379857340	18800	18800	18800	18770	295
266	20240913	150600	374313000	18800	18790	18800	18770	377
267	20240913	150500	367229250	18780	18790	18800	18780	340
268	20240913	150400	360839320	18790	18790	18790	18780	432
269	20240913	150300	352722650	18790	18780	18790	18780	289
270	20240913	150200	347292990	18790	18790	18790	18750	337
271	20240913	150100	340961030	18790	18800	18800	18730	208
272	20240913	150000	337052820	18800	18790	18800	18710	239
273	20240913	145900	332562090	18790	18650	18800	18650	2170
274	20240913	145800	292006950	18650	18650	18650	18640	311
275	20240913	145700	286206810	18650	18620	18650	18620	634
276	20240913	145600	274393760	18550	18550	18620	18540	1458
277	20240913	145500	247309390	18540	18530	18540	18530	649
278	20240913	145400	235281070	18530	18530	18530	18510	228
279	20240913	145300	231056890	18500	18490	18500	18490	274
280	20240913	145200	225987940	18500	18500	18500	18500	63
281	20240913	145100	224822440	18500	18490	18500	18490	18
282	20240913	145000	224489450	18490	18480	18490	18480	177
283	20240913	144900	221217600	18480	18510	18510	18480	334
284	20240913	144800	215042170	18530	18520	18530	18500	95
285	20240913	144700	213282730	18520	18520	18520	18520	14
286	20240913	144600	213023450	18500	18520	18520	18500	147
287	20240913	144500	210301430	18520	18530	18530	18510	39
288	20240913	144400	209579170	18530	18520	18530	18520	104
289	20240913	144300	207653010	18520	18540	18540	18510	12
290	20240913	144200	207430630	18540	18540	18540	18540	135
291	20240913	144100	204927730	18530	18530	18540	18530	45
292	20240913	144000	204093740	18540	18540	18540	18540	71
293	20240913	143900	202777400	18530	18520	18540	18520	351
294	20240913	143800	196276260	18520	18520	18520	18520	31
295	20240913	143700	195702140	18520	18510	18520	18510	84
296	20240913	143600	194147090	18500	18510	18510	18500	28
297	20240913	143500	193629060	18520	18510	18520	18510	22
298	20240913	143400	193221640	18500	18480	18500	18480	1091
299	20240913	143300	173048600	18480	18480	18480	18470	102
300	20240913	143200	171164200	18470	18480	18480	18470	266
301	20240913	143100	166250700	18480	18480	18480	18480	84
302	20240913	143000	164698380	18480	18470	18480	18470	120
303	20240913	142900	162481840	18450	18450	18450	18450	72
304	20240913	142800	161153440	18450	18480	18490	18450	135
305	20240913	142700	158659110	18480	18470	18480	18470	37
306	20240913	142600	157975450	18470	18460	18470	18460	60
307	20240913	142500	156867540	18450	18450	18450	18450	22
308	20240913	142400	156461640	18450	18450	18450	18450	23
309	20240913	142300	156037290	18460	18480	18480	18450	162
310	20240913	142200	153045260	18490	18490	18490	18490	84
311	20240913	142100	151492100	18490	18490	18490	18490	17
312	20240913	142000	151177770	18490	18440	18490	18440	152
313	20240913	141900	148374030	18440	18500	18500	18440	570
314	20240913	141800	137847040	18520	18540	18540	18520	90
315	20240913	141700	136178500	18530	18540	18540	18530	51
316	20240913	141600	135232970	18530	18540	18540	18530	95
317	20240913	141500	133471730	18540	18530	18540	18520	122
318	20240913	141400	131211090	18520	18510	18520	18510	5
319	20240913	141300	131118530	18510	18500	18510	18500	61
320	20240913	141200	129989730	18500	18500	18500	18500	39
321	20240913	141100	129268230	18500	18500	18500	18490	80
322	20240913	141000	127788240	18500	18490	18500	18490	83
323	20240913	140900	126253430	18490	18490	18490	18490	34
324	20240913	140800	125624770	18490	18500	18500	18490	48
325	20240913	140700	124737010	18500	18500	18500	18490	171
326	20240913	140600	121574510	18500	18500	18500	18500	25
327	20240913	140500	121112010	18510	18540	18540	18490	268
328	20240913	140400	116153500	18540	18530	18540	18520	134
329	20240913	140300	113670940	18520	18520	18540	18520	47
330	20240913	140200	112800060	18540	18540	18540	18510	131
331	20240913	140100	110373400	18510	18510	18510	18510	80
332	20240913	140000	108892600	18490	18490	18540	18490	348
333	20240913	135900	102452550	18500	18500	18500	18500	9
334	20240913	135800	102286050	18500	18450	18500	18450	323
335	20240913	135700	96325700	18450	18440	18450	18440	83
336	20240913	135600	94795020	18440	18440	18440	18440	481
337	20240913	135500	85925380	18430	18430	18450	18420	302
338	20240913	135400	80357100	18430	18400	18430	18400	27
339	20240913	135300	79859850	18400	18360	18400	18360	442
340	20240913	135200	71733740	18360	18360	18360	18360	21
341	20240913	135100	71348180	18350	18250	18350	18250	676
342	20240913	135000	58999500	18250	18250	18250	18250	14
343	20240913	134900	58744000	18250	18250	18250	18250	6
344	20240913	134800	58634500	18200	18200	18200	18200	34
345	20240913	134700	58015700	18190	18140	18190	18130	291
346	20240913	134600	52733500	18130	18130	18130	18130	105
347	20240913	134500	50829850	18120	18120	18120	18120	0
348	20240913	134400	50829850	18120	18120	18120	18120	0
349	20240913	134300	50829850	18120	18120	18120	18120	0
350	20240913	134200	50829850	18120	18120	18120	18120	13
351	20240913	134100	50594290	18120	18120	18120	18120	100
352	20240913	134000	48782290	18100	18100	18100	18100	0
353	20240913	133900	48782290	18100	18100	18100	18100	0
354	20240913	133800	48782290	18100	18100	18100	18100	0
355	20240913	133700	48782290	18100	18100	18100	18100	0
356	20240913	133600	48782290	18100	18100	18100	18100	0
357	20240913	133500	48782290	18100	18100	18100	18100	0
358	20240913	133400	48782290	18100	18100	18100	18100	0
359	20240913	133300	48782290	18100	18100	18100	18100	0
360	20240913	133200	48782290	18100	18110	18110	18100	83
361	20240913	133100	47279780	18110	18110	18110	18110	0
362	20240913	133000	47279780	18110	18110	18110	18110	0
363	20240913	132900	47279780	18110	18110	18110	18110	0
364	20240913	132800	47279780	18110	18110	18110	18110	0
365	20240913	132700	47279780	18110	18110	18110	18110	0
366	20240913	132600	47279780	18110	18110	18110	18110	0
367	20240913	132500	47279780	18110	18110	18110	18110	0
368	20240913	132400	47279780	18110	18110	18110	18110	0
369	20240913	132300	47279780	18110	18110	18110	18110	0
370	20240913	132200	47279780	18110	18110	18110	18110	0
371	20240913	132100	47279780	18110	18110	18110	18110	0
372	20240913	132000	47279780	18110	18110	18110	18110	0
373	20240913	131900	47279780	18110	18110	18110	18110	0
374	20240913	131800	47279780	18110	18110	18110	18110	0
375	20240913	131700	47279780	18110	18110	18110	18110	10
376	20240913	131600	47098680	18110	18110	18110	18110	0
377	20240913	131500	47098680	18110	18110	18110	18110	0
378	20240913	131400	47098680	18110	18110	18110	18110	0
379	20240913	131300	47098680	18110	18110	18110	18110	0
380	20240913	131200	47098680	18110	18110	18110	18110	0
381	20240913	131100	47098680	18110	18110	18110	18110	7
382	20240913	131000	46971910	18110	18110	18110	18110	0
383	20240913	130900	46971910	18110	18110	18110	18110	0
384	20240913	130800	46971910	18110	18110	18110	18110	0
385	20240913	130700	46971910	18110	18120	18120	18110	103
386	20240913	130600	45106470	18130	18130	18130	18130	0
387	20240913	130500	45106470	18130	18130	18130	18130	0
388	20240913	130400	45106470	18130	18130	18130	18130	0
389	20240913	130300	45106470	18130	18130	18130	18130	9
390	20240913	130200	44943300	18130	18130	18130	18130	0
391	20240913	130100	44943300	18130	18130	18130	18130	0
392	20240913	130000	44943300	18130	18130	18130	18130	0
393	20240913	125900	44943300	18130	18130	18130	18130	0
394	20240913	125800	44943300	18130	18130	18130	18130	0
395	20240913	125700	44943300	18130	18130	18130	18130	5
396	20240913	125600	44852650	18120	18120	18120	18120	0
397	20240913	125500	44852650	18120	18120	18120	18120	5
398	20240913	125400	44762050	18110	18110	18110	18110	0
399	20240913	125300	44762050	18110	18110	18110	18110	5
400	20240913	125200	44671500	18110	18110	18110	18110	0
401	20240913	125100	44671500	18110	18110	18110	18110	0
402	20240913	125000	44671500	18110	18110	18110	18110	0
403	20240913	124900	44671500	18110	18110	18110	18110	0
404	20240913	124800	44671500	18110	18110	18110	18110	0
405	20240913	124700	44671500	18110	18110	18110	18110	0
406	20240913	124600	44671500	18110	18110	18110	18110	0
407	20240913	124500	44671500	18110	18110	18110	18110	0
408	20240913	124400	44671500	18110	18110	18110	18110	0
409	20240913	124300	44671500	18110	18110	18110	18110	0
410	20240913	124200	44671500	18110	18110	18110	18110	0
411	20240913	124100	44671500	18110	18110	18110	18110	0
412	20240913	124000	44671500	18110	18110	18110	18110	1
413	20240913	123900	44653390	18110	18110	18110	18110	0
414	20240913	123800	44653390	18110	18110	18110	18110	0
415	20240913	123700	44653390	18110	18110	18110	18110	0
416	20240913	123600	44653390	18110	18110	18110	18110	0
417	20240913	123500	44653390	18110	18110	18110	18110	0
418	20240913	123400	44653390	18110	18110	18110	18110	0
419	20240913	123300	44653390	18110	18110	18110	18110	0
420	20240913	123200	44653390	18110	18110	18110	18110	0
421	20240913	123100	44653390	18110	18110	18110	18110	0
422	20240913	123000	44653390	18110	18110	18110	18110	0
423	20240913	122900	44653390	18110	18110	18110	18110	0
424	20240913	122800	44653390	18110	18110	18110	18110	0
425	20240913	122700	44653390	18110	18110	18110	18110	0
426	20240913	122600	44653390	18110	18100	18110	18100	31
427	20240913	122500	44092180	18140	18140	18140	18140	0
428	20240913	122400	44092180	18140	18140	18140	18140	0
429	20240913	122300	44092180	18140	18140	18140	18140	1
430	20240913	122200	44074040	18110	18110	18110	18110	0
431	20240913	122100	44074040	18110	18090	18110	18090	298
432	20240913	122000	38680680	18090	18090	18090	18090	0
433	20240913	121900	38680680	18090	18090	18090	18090	1
434	20240913	121800	38662590	18090	18090	18090	18090	100
435	20240913	121700	36853590	18090	18090	18090	18090	0
436	20240913	121600	36853590	18090	18090	18090	18090	0
437	20240913	121500	36853590	18090	18090	18090	18090	0
438	20240913	121400	36853590	18090	18090	18090	18090	0
439	20240913	121300	36853590	18090	18090	18090	18090	0
440	20240913	121200	36853590	18090	18090	18090	18090	0
441	20240913	121100	36853590	18090	18090	18090	18090	0
442	20240913	121000	36853590	18090	18090	18090	18090	0
443	20240913	120900	36853590	18090	18090	18090	18090	0
444	20240913	120800	36853590	18090	18090	18090	18090	0
445	20240913	120700	36853590	18090	18090	18090	18090	1
446	20240913	120600	36835500	18090	18090	18090	18090	0
447	20240913	120500	36835500	18090	18090	18090	18090	0
448	20240913	120400	36835500	18090	18090	18090	18090	0
449	20240913	120300	36835500	18090	18090	18090	18090	0
450	20240913	120200	36835500	18090	18090	18090	18090	0
451	20240913	120100	36835500	18090	18090	18090	18090	0
452	20240913	120000	36835500	18090	18090	18090	18090	9
453	20240913	115900	36672690	18090	18090	18090	18090	11
454	20240913	115800	36473700	18100	18100	18100	18100	0
455	20240913	115700	36473700	18100	18100	18100	18100	2
456	20240913	115600	36437500	18100	18100	18100	18100	0
457	20240913	115500	36437500	18100	18100	18100	18100	0
458	20240913	115400	36437500	18100	18100	18100	18100	0
459	20240913	115300	36437500	18100	18100	18100	18100	15
460	20240913	115200	36166000	18100	18100	18100	18100	0
461	20240913	115100	36166000	18100	18100	18100	18100	0
462	20240913	115000	36166000	18100	18100	18100	18100	0
463	20240913	114900	36166000	18100	18100	18100	18100	0
464	20240913	114800	36166000	18100	18100	18100	18100	0
465	20240913	114700	36166000	18100	18100	18100	18100	0
466	20240913	114600	36166000	18100	18100	18100	18100	1
467	20240913	114500	36147900	18090	18100	18100	18090	239
468	20240913	114400	31822010	18110	18110	18110	18110	0
469	20240913	114300	31822010	18110	18110	18110	18110	0
470	20240913	114200	31822010	18110	18110	18110	18110	0
471	20240913	114100	31822010	18110	18110	18110	18110	0
472	20240913	114000	31822010	18110	18110	18110	18110	0
473	20240913	113900	31822010	18110	18110	18110	18110	100
474	20240913	113800	30011010	18100	18100	18100	18100	0
475	20240913	113700	30011010	18100	18100	18100	18100	0
476	20240913	113600	30011010	18100	18100	18100	18100	0
477	20240913	113500	30011010	18100	18100	18100	18100	0
478	20240913	113400	30011010	18100	18100	18100	18100	27
479	20240913	113300	29522310	18100	18100	18100	18100	1
480	20240913	113200	29504210	18100	18100	18100	18100	0
481	20240913	113100	29504210	18100	18100	18100	18100	0
482	20240913	113000	29504210	18100	18100	18100	18100	0
483	20240913	112900	29504210	18100	18100	18100	18100	0
484	20240913	112800	29504210	18100	18100	18100	18100	5
485	20240913	112700	29413710	18110	18110	18110	18110	0
486	20240913	112600	29413710	18110	18110	18110	18110	0
487	20240913	112500	29413710	18110	18110	18110	18110	0
488	20240913	112400	29413710	18110	18110	18110	18110	0
489	20240913	112300	29413710	18110	18110	18110	18110	0
490	20240913	112200	29413710	18110	18110	18110	18110	0
491	20240913	112100	29413710	18110	18110	18110	18110	0
492	20240913	112000	29413710	18110	18110	18110	18110	0
493	20240913	111900	29413710	18110	18110	18110	18110	0
494	20240913	111800	29413710	18110	18110	18110	18110	0
495	20240913	111700	29413710	18110	18110	18110	18110	0
496	20240913	111600	29413710	18110	18120	18120	18110	38
497	20240913	111500	28725510	18120	18120	18120	18120	0
498	20240913	111400	28725510	18120	18120	18120	18120	0
499	20240913	111300	28725510	18120	18120	18120	18120	0
500	20240913	111200	28725510	18120	18120	18120	18120	0
501	20240913	111100	28725510	18120	18120	18120	18120	0
502	20240913	111000	28725510	18120	18120	18120	18120	0
503	20240913	110900	28725510	18120	18120	18120	18120	50
504	20240913	110800	27819510	18120	18120	18120	18120	0
505	20240913	110700	27819510	18120	18120	18120	18120	0
506	20240913	110600	27819510	18120	18120	18120	18120	2
507	20240913	110500	27783270	18140	18140	18140	18140	0
508	20240913	110400	27783270	18140	18140	18140	18140	0
509	20240913	110300	27783270	18140	18140	18140	18140	1
510	20240913	110200	27765130	18130	18130	18130	18130	0
511	20240913	110100	27765130	18130	18130	18130	18130	40
512	20240913	110000	27039930	18110	18110	18110	18110	0
513	20240913	105900	27039930	18110	18110	18110	18110	91
514	20240913	105800	25391920	18100	18100	18100	18100	0
515	20240913	105700	25391920	18100	18100	18100	18100	0
516	20240913	105600	25391920	18100	18100	18100	18100	0
517	20240913	105500	25391920	18100	18100	18100	18100	0
518	20240913	105400	25391920	18100	18100	18100	18100	0
519	20240913	105300	25391920	18100	18100	18100	18100	0
520	20240913	105200	25391920	18100	18100	18100	18100	0
521	20240913	105100	25391920	18100	18100	18100	18100	0
522	20240913	105000	25391920	18100	18120	18120	18100	445
523	20240913	104900	17332750	18120	18120	18120	18120	0
524	20240913	104800	17332750	18120	18120	18120	18120	1
525	20240913	104700	17314630	18130	18130	18130	18130	0
526	20240913	104600	17314630	18130	18130	18130	18130	0
527	20240913	104500	17314630	18130	18130	18130	18130	0
528	20240913	104400	17314630	18130	18130	18130	18130	0
529	20240913	104300	17314630	18130	18130	18130	18130	0
530	20240913	104200	17314630	18130	18130	18130	18130	0
531	20240913	104100	17314630	18130	18120	18130	18120	80
532	20240913	104000	15864240	18120	18120	18120	18120	0
533	20240913	103900	15864240	18120	18120	18120	18120	0
534	20240913	103800	15864240	18120	18120	18120	18120	0
535	20240913	103700	15864240	18120	18120	18120	18120	0
536	20240913	103600	15864240	18120	18120	18120	18120	0
537	20240913	103500	15864240	18120	18120	18120	18120	0
538	20240913	103400	15864240	18120	18120	18120	18120	0
539	20240913	103300	15864240	18120	18120	18120	18120	0
540	20240913	103200	15864240	18120	18120	18120	18120	0
541	20240913	103100	15864240	18120	18120	18120	18120	0
542	20240913	103000	15864240	18120	18120	18120	18120	0
543	20240913	102900	15864240	18120	18120	18120	18120	0
544	20240913	102800	15864240	18120	18120	18120	18120	0
545	20240913	102700	15864240	18120	18120	18120	18120	0
546	20240913	102600	15864240	18120	18120	18120	18120	0
547	20240913	102500	15864240	18120	18120	18120	18120	0
548	20240913	102400	15864240	18120	18120	18120	18120	0
549	20240913	102300	15864240	18120	18120	18120	18120	0
550	20240913	102200	15864240	18120	18120	18120	18120	0
551	20240913	102100	15864240	18120	18120	18120	18120	0
552	20240913	102000	15864240	18120	18120	18120	18120	0
553	20240913	101900	15864240	18120	18120	18120	18120	0
554	20240913	101800	15864240	18120	18120	18120	18120	0
555	20240913	101700	15864240	18120	18120	18120	18120	0
556	20240913	101600	15864240	18120	18120	18120	18120	0
557	20240913	101500	15864240	18120	18120	18120	18120	0
558	20240913	101400	15864240	18120	18120	18120	18120	0
559	20240913	101300	15864240	18120	18120	18120	18120	0
560	20240913	101200	15864240	18120	18120	18120	18120	0
561	20240913	101100	15864240	18120	18120	18120	18120	0
562	20240913	101000	15864240	18120	18120	18120	18120	0
563	20240913	100900	15864240	18120	18120	18120	18120	0
564	20240913	100800	15864240	18120	18120	18120	18120	99
565	20240913	100700	14070360	18130	18130	18130	18130	0
566	20240913	100600	14070360	18130	18130	18130	18130	0
567	20240913	100500	14070360	18130	18130	18130	18130	2
568	20240913	100400	14034100	18130	18130	18130	18130	0
569	20240913	100300	14034100	18130	18130	18130	18130	0
570	20240913	100200	14034100	18130	18130	18130	18130	21
571	20240913	100100	13653370	18120	18120	18120	18120	0
572	20240913	100000	13653370	18120	18120	18120	18120	0
573	20240913	095900	13653370	18120	18120	18120	18120	0
574	20240913	095800	13653370	18120	18120	18120	18120	0
575	20240913	095700	13653370	18120	18120	18120	18120	9
576	20240913	095600	13490290	18130	18130	18130	18130	2
577	20240913	095500	13454030	18130	18130	18130	18130	0
578	20240913	095400	13454030	18130	18130	18130	18130	0
579	20240913	095300	13454030	18130	18130	18130	18130	2
580	20240913	095200	13417770	18130	18130	18130	18130	20
581	20240913	095100	13055170	18140	18140	18140	18140	0
582	20240913	095000	13055170	18140	18140	18140	18140	0
583	20240913	094900	13055170	18140	18140	18140	18140	0
584	20240913	094800	13055170	18140	18140	18140	18140	0
585	20240913	094700	13055170	18140	18140	18140	18140	0
586	20240913	094600	13055170	18140	18140	18140	18140	3
587	20240913	094500	13000750	18140	18140	18140	18140	0
588	20240913	094400	13000750	18140	18140	18140	18140	0
589	20240913	094300	13000750	18140	18140	18140	18140	1
590	20240913	094200	12982610	18140	18140	18140	18140	0
591	20240913	094100	12982610	18140	18140	18140	18140	5
592	20240913	094000	12891910	18110	18130	18140	18110	11
593	20240913	093900	12692450	18130	18130	18130	18130	1
594	20240913	093800	12674320	18130	18130	18130	18130	1
595	20240913	093700	12656190	18080	18080	18080	18080	0
596	20240913	093600	12656190	18080	18080	18080	18080	0
597	20240913	093500	12656190	18080	18080	18080	18080	0
598	20240913	093400	12656190	18080	18080	18080	18080	0
599	20240913	093300	12656190	18080	18080	18080	18080	52
600	20240913	093200	11716030	18120	18120	18120	18120	7
601	20240913	093100	11589190	18080	18080	18080	18080	160
602	20240913	093000	8696390	18080	18080	18080	18080	0
603	20240913	092900	8696390	18080	18080	18080	18080	0
604	20240913	092800	8696390	18080	18080	18080	18080	1
605	20240913	092700	8678310	18060	18060	18060	18060	1
606	20240913	092600	8660250	18070	18070	18070	18070	0
607	20240913	092500	8660250	18070	18070	18070	18070	10
608	20240913	092400	8479550	18060	18060	18060	18060	3
609	20240913	092300	8425370	18060	18060	18060	18060	0
610	20240913	092200	8425370	18060	18060	18060	18060	0
611	20240913	092100	8425370	18060	18060	18060	18060	0
612	20240913	092000	8425370	18060	18060	18060	18060	0
613	20240913	091900	8425370	18060	18060	18060	18060	0
614	20240913	091800	8425370	18060	18060	18060	18060	1
615	20240913	091700	8407310	18080	18080	18080	18080	0
616	20240913	091600	8407310	18080	18080	18080	18080	45
617	20240913	091500	7593710	18080	18080	18080	18080	0
618	20240913	091400	7593710	18080	18080	18080	18080	1
619	20240913	091300	7575630	18080	18070	18080	18050	220
620	20240913	091200	3603760	18080	18080	18080	18080	0
621	20240913	091100	3603760	18080	18080	18080	18080	0
622	20240913	091000	3603760	18080	18080	18080	18080	0
623	20240913	090900	3603760	18080	18120	18120	18080	91
624	20240913	090800	1955240	18120	18120	18120	18120	2
625	20240913	090700	1919000	18140	18140	18140	18140	0
626	20240913	090600	1919000	18140	18140	18140	18140	0
627	20240913	090500	1919000	18140	18140	18140	18140	0
628	20240913	090400	1919000	18140	18140	18140	18140	5
629	20240913	090300	1828300	18100	18100	18100	18100	0
630	20240913	090200	1828300	18100	18100	18100	18100	0
631	20240913	090100	1828300	18100	18100	18140	18100	18
632	20240913	090000	1502300	18100	18100	18100	18100	56