KissMeData/079960/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	195000	270975220	18740	18740	18740	18740	3
3	20240911	194900	270975220	18740	18740	18740	18740	0
4	20240911	194800	270975220	18740	18740	18740	18740	0
5	20240911	194700	270975220	18740	18740	18740	18740	0
6	20240911	194600	270975220	18740	18740	18740	18740	0
7	20240911	194500	270975220	18740	18740	18740	18740	0
8	20240911	194400	270975220	18740	18740	18740	18740	0
9	20240911	194300	270975220	18740	18740	18740	18740	0
10	20240911	194200	270975220	18740	18740	18740	18740	0
11	20240911	194100	270975220	18740	18740	18740	18740	0
12	20240911	194000	270975220	18740	18740	18740	18740	0
13	20240911	193900	270975220	18740	18740	18740	18740	0
14	20240911	193800	270975220	18740	18740	18740	18740	0
15	20240911	193700	270975220	18740	18740	18740	18740	0
16	20240911	193600	270975220	18740	18740	18740	18740	0
17	20240911	193500	270975220	18740	18740	18740	18740	0
18	20240911	193400	270975220	18740	18740	18740	18740	0
19	20240911	193300	270975220	18740	18740	18740	18740	0
20	20240911	193200	270975220	18740	18740	18740	18740	0
21	20240911	193100	270975220	18740	18740	18740	18740	0
22	20240911	193000	270975220	18740	18740	18740	18740	0
23	20240911	192900	270975220	18740	18740	18740	18740	0
24	20240911	192800	270975220	18740	18740	18740	18740	0
25	20240911	192700	270975220	18740	18740	18740	18740	0
26	20240911	192600	270975220	18740	18740	18740	18740	0
27	20240911	192500	270975220	18740	18740	18740	18740	0
28	20240911	192400	270975220	18740	18740	18740	18740	0
29	20240911	192300	270975220	18740	18740	18740	18740	0
30	20240911	192200	270975220	18740	18740	18740	18740	0
31	20240911	192100	270975220	18740	18740	18740	18740	0
32	20240911	192000	270975220	18740	18740	18740	18740	3
33	20240911	191900	270975220	18740	18740	18740	18740	0
34	20240911	191800	270975220	18740	18740	18740	18740	0
35	20240911	191700	270975220	18740	18740	18740	18740	0
36	20240911	191600	270975220	18740	18740	18740	18740	0
37	20240911	191500	270975220	18740	18740	18740	18740	0
38	20240911	191400	270975220	18740	18740	18740	18740	0
39	20240911	191300	270975220	18740	18740	18740	18740	0
40	20240911	191200	270975220	18740	18740	18740	18740	0
41	20240911	191100	270975220	18740	18740	18740	18740	0
42	20240911	191000	270975220	18740	18740	18740	18740	0
43	20240911	190900	270975220	18740	18740	18740	18740	0
44	20240911	190800	270975220	18740	18740	18740	18740	0
45	20240911	190700	270975220	18740	18740	18740	18740	0
46	20240911	190600	270975220	18740	18740	18740	18740	0
47	20240911	190500	270975220	18740	18740	18740	18740	0
48	20240911	190400	270975220	18740	18740	18740	18740	0
49	20240911	190300	270975220	18740	18740	18740	18740	0
50	20240911	190200	270975220	18740	18740	18740	18740	0
51	20240911	190100	270975220	18740	18740	18740	18740	0
52	20240911	190000	270975220	18740	18740	18740	18740	0
53	20240911	185900	270975220	18740	18740	18740	18740	0
54	20240911	185800	270975220	18740	18740	18740	18740	0
55	20240911	185700	270975220	18740	18740	18740	18740	0
56	20240911	185600	270975220	18740	18740	18740	18740	0
57	20240911	185500	270975220	18740	18740	18740	18740	0
58	20240911	185400	270975220	18740	18740	18740	18740	0
59	20240911	185300	270975220	18740	18740	18740	18740	0
60	20240911	185200	270975220	18740	18740	18740	18740	0
61	20240911	185100	270975220	18740	18740	18740	18740	0
62	20240911	185000	270975220	18740	18740	18740	18740	3
63	20240911	184900	270975220	18740	18740	18740	18740	0
64	20240911	184800	270975220	18740	18740	18740	18740	0
65	20240911	184700	270975220	18740	18740	18740	18740	0
66	20240911	184600	270975220	18740	18740	18740	18740	0
67	20240911	184500	270975220	18740	18740	18740	18740	0
68	20240911	184400	270975220	18740	18740	18740	18740	0
69	20240911	184300	270975220	18740	18740	18740	18740	0
70	20240911	184200	270975220	18740	18740	18740	18740	0
71	20240911	184100	270975220	18740	18740	18740	18740	0
72	20240911	184000	270975220	18740	18740	18740	18740	0
73	20240911	183900	270975220	18740	18740	18740	18740	0
74	20240911	183800	270975220	18740	18740	18740	18740	0
75	20240911	183700	270975220	18740	18740	18740	18740	0
76	20240911	183600	270975220	18740	18740	18740	18740	0
77	20240911	183500	270975220	18740	18740	18740	18740	0
78	20240911	183400	270975220	18740	18740	18740	18740	0
79	20240911	183300	270975220	18740	18740	18740	18740	0
80	20240911	183200	270975220	18740	18740	18740	18740	0
81	20240911	183100	270975220	18740	18740	18740	18740	0
82	20240911	183000	270975220	18740	18740	18740	18740	0
83	20240911	182900	270975220	18740	18740	18740	18740	0
84	20240911	182800	270975220	18740	18740	18740	18740	0
85	20240911	182700	270975220	18740	18740	18740	18740	0
86	20240911	182600	270975220	18740	18740	18740	18740	0
87	20240911	182500	270975220	18740	18740	18740	18740	0
88	20240911	182400	270975220	18740	18740	18740	18740	0
89	20240911	182300	270975220	18740	18740	18740	18740	0
90	20240911	182200	270975220	18740	18740	18740	18740	0
91	20240911	182100	270975220	18740	18740	18740	18740	0
92	20240911	182000	270975220	18740	18740	18740	18740	3
93	20240911	181900	270975220	18740	18740	18740	18740	0
94	20240911	181800	270975220	18740	18740	18740	18740	0
95	20240911	181700	270975220	18740	18740	18740	18740	0
96	20240911	181600	270975220	18740	18740	18740	18740	0
97	20240911	181500	270975220	18740	18740	18740	18740	0
98	20240911	181400	270975220	18740	18740	18740	18740	0
99	20240911	181300	270975220	18740	18740	18740	18740	0
100	20240911	181200	270975220	18740	18740	18740	18740	0
101	20240911	181100	270975220	18740	18740	18740	18740	0
102	20240911	181000	270975220	18740	18740	18740	18740	0
103	20240911	180900	270975220	18740	18740	18740	18740	0
104	20240911	180800	270975220	18740	18740	18740	18740	0
105	20240911	180700	270975220	18740	18740	18740	18740	0
106	20240911	180600	270975220	18740	18740	18740	18740	0
107	20240911	180500	270975220	18740	18740	18740	18740	0
108	20240911	180400	270975220	18740	18740	18740	18740	0
109	20240911	180300	270975220	18740	18740	18740	18740	0
110	20240911	180200	270975220	18740	18740	18740	18740	0
111	20240911	180100	270975220	18740	18740	18740	18740	0
112	20240911	180000	270975220	18740	18740	18740	18740	0
113	20240911	175900	270975220	18740	18740	18740	18740	0
114	20240911	175800	270975220	18740	18740	18740	18740	0
115	20240911	175700	270975220	18740	18740	18740	18740	0
116	20240911	175600	270975220	18740	18740	18740	18740	0
117	20240911	175500	270975220	18740	18740	18740	18740	0
118	20240911	175400	270975220	18740	18740	18740	18740	0
119	20240911	175300	270975220	18740	18740	18740	18740	0
120	20240911	175200	270975220	18740	18740	18740	18740	0
121	20240911	175100	270975220	18740	18740	18740	18740	0
122	20240911	175000	270975220	18740	18740	18740	18740	3
123	20240911	174900	270975220	18740	18740	18740	18740	0
124	20240911	174800	270975220	18740	18740	18740	18740	0
125	20240911	174700	270975220	18740	18740	18740	18740	0
126	20240911	174600	270975220	18740	18740	18740	18740	0
127	20240911	174500	270975220	18740	18740	18740	18740	0
128	20240911	174400	270975220	18740	18740	18740	18740	0
129	20240911	174300	270975220	18740	18740	18740	18740	0
130	20240911	174200	270975220	18740	18740	18740	18740	0
131	20240911	174100	270975220	18740	18740	18740	18740	0
132	20240911	174000	270975220	18740	18740	18740	18740	0
133	20240911	173900	270975220	18740	18740	18740	18740	0
134	20240911	173800	270975220	18740	18740	18740	18740	0
135	20240911	173700	270975220	18740	18740	18740	18740	0
136	20240911	173600	270975220	18740	18740	18740	18740	0
137	20240911	173500	270975220	18740	18740	18740	18740	0
138	20240911	173400	270975220	18740	18740	18740	18740	0
139	20240911	173300	270975220	18740	18740	18740	18740	0
140	20240911	173200	270975220	18740	18740	18740	18740	0
141	20240911	173100	270975220	18740	18740	18740	18740	0
142	20240911	173000	270975220	18740	18740	18740	18740	0
143	20240911	172900	270975220	18740	18740	18740	18740	0
144	20240911	172800	270975220	18740	18740	18740	18740	0
145	20240911	172700	270975220	18740	18740	18740	18740	0
146	20240911	172600	270975220	18740	18740	18740	18740	0
147	20240911	172500	270975220	18740	18740	18740	18740	0
148	20240911	172400	270975220	18740	18740	18740	18740	0
149	20240911	172300	270975220	18740	18740	18740	18740	0
150	20240911	172200	270975220	18740	18740	18740	18740	0
151	20240911	172100	270975220	18740	18740	18740	18740	0
152	20240911	172000	270975220	18740	18740	18740	18740	3
153	20240911	171900	270975220	18740	18740	18740	18740	0
154	20240911	171800	270975220	18740	18740	18740	18740	0
155	20240911	171700	270975220	18740	18740	18740	18740	0
156	20240911	171600	270975220	18740	18740	18740	18740	0
157	20240911	171500	270975220	18740	18740	18740	18740	0
158	20240911	171400	270975220	18740	18740	18740	18740	0
159	20240911	171300	270975220	18740	18740	18740	18740	0
160	20240911	171200	270975220	18740	18740	18740	18740	0
161	20240911	171100	270975220	18740	18740	18740	18740	0
162	20240911	171000	270975220	18740	18740	18740	18740	0
163	20240911	170900	270975220	18740	18740	18740	18740	0
164	20240911	170800	270975220	18740	18740	18740	18740	0
165	20240911	170700	270975220	18740	18740	18740	18740	0
166	20240911	170600	270975220	18740	18740	18740	18740	0
167	20240911	170500	270975220	18740	18740	18740	18740	0
168	20240911	170400	270975220	18740	18740	18740	18740	0
169	20240911	170300	270975220	18740	18740	18740	18740	0
170	20240911	170200	270975220	18740	18740	18740	18740	0
171	20240911	170100	270975220	18740	18740	18740	18740	0
172	20240911	170000	270975220	18740	18740	18740	18740	0
173	20240911	165900	270975220	18740	18740	18740	18740	0
174	20240911	165800	270975220	18740	18740	18740	18740	0
175	20240911	165700	270975220	18740	18740	18740	18740	0
176	20240911	165600	270975220	18740	18740	18740	18740	0
177	20240911	165500	270975220	18740	18740	18740	18740	0
178	20240911	165400	270975220	18740	18740	18740	18740	0
179	20240911	165300	270975220	18740	18740	18740	18740	0
180	20240911	165200	270975220	18740	18740	18740	18740	0
181	20240911	165100	270975220	18740	18740	18740	18740	0
182	20240911	165000	270975220	18740	18740	18740	18740	3
183	20240911	164900	270975220	18740	18740	18740	18740	0
184	20240911	164800	270975220	18740	18740	18740	18740	0
185	20240911	164700	270975220	18740	18740	18740	18740	0
186	20240911	164600	270975220	18740	18740	18740	18740	0
187	20240911	164500	270975220	18740	18740	18740	18740	0
188	20240911	164400	270975220	18740	18740	18740	18740	0
189	20240911	164300	270975220	18740	18740	18740	18740	0
190	20240911	164200	270975220	18740	18740	18740	18740	0
191	20240911	164100	270975220	18740	18740	18740	18740	0
192	20240911	164000	270975220	18740	18740	18740	18740	0
193	20240911	163900	270975220	18740	18740	18740	18740	0
194	20240911	163800	270975220	18740	18740	18740	18740	0
195	20240911	163700	270975220	18740	18740	18740	18740	0
196	20240911	163600	270975220	18740	18740	18740	18740	0
197	20240911	163500	270975220	18740	18740	18740	18740	0
198	20240911	163400	270975220	18740	18740	18740	18740	0
199	20240911	163300	270975220	18740	18740	18740	18740	0
200	20240911	163200	270975220	18740	18740	18740	18740	0
201	20240911	163100	270975220	18740	18740	18740	18740	0
202	20240911	163000	270975220	18740	18740	18740	18740	0
203	20240911	162900	270975220	18740	18740	18740	18740	0
204	20240911	162800	270975220	18740	18740	18740	18740	0
205	20240911	162700	270975220	18740	18740	18740	18740	0
206	20240911	162600	270975220	18740	18740	18740	18740	0
207	20240911	162500	270975220	18740	18740	18740	18740	0
208	20240911	162400	270975220	18740	18740	18740	18740	0
209	20240911	162300	270975220	18740	18740	18740	18740	0
210	20240911	162200	270975220	18740	18740	18740	18740	0
211	20240911	162100	270975220	18740	18740	18740	18740	0
212	20240911	162000	270975220	18740	18740	18740	18740	3
213	20240911	161900	270975220	18740	18740	18740	18740	0
214	20240911	161800	270975220	18740	18740	18740	18740	0
215	20240911	161700	270975220	18740	18740	18740	18740	0
216	20240911	161600	270975220	18740	18740	18740	18740	0
217	20240911	161500	270975220	18740	18740	18740	18740	0
218	20240911	161400	270975220	18740	18740	18740	18740	0
219	20240911	161300	270975220	18740	18740	18740	18740	0
220	20240911	161200	270975220	18740	18740	18740	18740	0
221	20240911	161100	270975220	18740	18740	18740	18740	0
222	20240911	161000	270975220	18740	18740	18740	18740	0
223	20240911	160900	270975220	18740	18740	18740	18740	0
224	20240911	160800	270975220	18740	18740	18740	18740	0
225	20240911	160700	270975220	18740	18740	18740	18740	0
226	20240911	160600	270975220	18740	18740	18740	18740	0
227	20240911	160500	270975220	18740	18740	18740	18740	0
228	20240911	160400	270975220	18740	18740	18740	18740	0
229	20240911	160300	270975220	18740	18740	18740	18740	0
230	20240911	160200	270975220	18740	18740	18740	18740	0
231	20240911	160100	270975220	18740	18740	18740	18740	0
232	20240911	160000	270975220	18740	18740	18740	18740	0
233	20240911	155900	270975220	18740	18740	18740	18740	0
234	20240911	155800	270975220	18740	18740	18740	18740	0
235	20240911	155700	270975220	18740	18740	18740	18740	0
236	20240911	155600	270975220	18740	18740	18740	18740	0
237	20240911	155500	270975220	18740	18740	18740	18740	0
238	20240911	155400	270975220	18740	18740	18740	18740	0
239	20240911	155300	270975220	18740	18740	18740	18740	0
240	20240911	155200	270975220	18740	18740	18740	18740	0
241	20240911	155100	270975220	18740	18740	18740	18740	0
242	20240911	155000	270975220	18740	18740	18740	18740	3
243	20240911	154900	270975220	18740	18740	18740	18740	0
244	20240911	154800	270975220	18740	18740	18740	18740	0
245	20240911	154700	270975220	18740	18740	18740	18740	0
246	20240911	154600	270975220	18740	18740	18740	18740	0
247	20240911	154500	270975220	18740	18740	18740	18740	0
248	20240911	154400	270975220	18740	18740	18740	18740	0
249	20240911	154300	270975220	18740	18740	18740	18740	0
250	20240911	154200	270975220	18740	18740	18740	18740	0
251	20240911	154100	270975220	18740	18740	18740	18740	0
252	20240911	154000	270975220	18740	18740	18740	18740	0
253	20240911	153900	270975220	18740	18740	18740	18740	0
254	20240911	153800	270975220	18740	18740	18740	18740	0
255	20240911	153700	270975220	18740	18740	18740	18740	0
256	20240911	153600	270975220	18740	18740	18740	18740	0
257	20240911	153500	270975220	18740	18740	18740	18740	0
258	20240911	153400	270975220	18740	18740	18740	18740	0
259	20240911	153300	270975220	18740	18740	18740	18740	0
260	20240911	153200	270975220	18740	18740	18740	18740	0
261	20240911	153100	270975220	18740	18740	18740	18740	0
262	20240911	153000	270975220	18740	18740	18740	18740	3
263	20240911	152900	270919000	18740	18740	18740	18740	0
264	20240911	152800	270919000	18740	18740	18740	18740	0
265	20240911	152700	270919000	18740	18740	18740	18740	0
266	20240911	152600	270919000	18740	18740	18740	18740	0
267	20240911	152500	270919000	18740	18740	18740	18740	0
268	20240911	152400	270919000	18740	18740	18740	18740	0
269	20240911	152300	270919000	18740	18740	18740	18740	0
270	20240911	152200	270919000	18740	18740	18740	18740	0
271	20240911	152100	270919000	18740	18740	18740	18740	0
272	20240911	152000	270919000	18740	18740	18740	18740	0
273	20240911	151900	270919000	18740	18600	18740	18600	755
274	20240911	151800	256848860	18610	18610	18620	18610	70
275	20240911	151700	255546010	18610	18610	18610	18610	26
276	20240911	151600	255062150	18620	18610	18620	18610	50
277	20240911	151500	254131250	18610	18610	18610	18610	10
278	20240911	151400	253945150	18620	18600	18620	18600	40
279	20240911	151300	253200910	18600	18600	18600	18600	10
280	20240911	151200	253014910	18600	18600	18600	18600	10
281	20240911	151100	252828910	18600	18600	18600	18600	0
282	20240911	151000	252828910	18600	18600	18600	18600	10
283	20240911	150900	252642910	18600	18600	18600	18600	10
284	20240911	150800	252456910	18600	18600	18600	18600	15
285	20240911	150700	252177910	18600	18600	18600	18600	20
286	20240911	150600	251805910	18600	18600	18600	18600	10
287	20240911	150500	251619910	18600	18570	18600	18570	513
288	20240911	150400	242093260	18570	18570	18570	18570	120
289	20240911	150300	239864860	18570	18560	18570	18560	175
290	20240911	150200	236616000	18560	18560	18560	18560	10
291	20240911	150100	236430400	18560	18560	18560	18560	10
292	20240911	150000	236244800	18520	18520	18520	18520	27
293	20240911	145900	235744760	18560	18560	18560	18560	12
294	20240911	145800	235522040	18500	18500	18500	18500	0
295	20240911	145700	235522040	18500	18500	18500	18500	0
296	20240911	145600	235522040	18500	18500	18500	18500	0
297	20240911	145500	235522040	18500	18500	18500	18500	0
298	20240911	145400	235522040	18500	18520	18520	18500	21
299	20240911	145300	235133490	18510	18510	18510	18510	0
300	20240911	145200	235133490	18510	18510	18510	18510	0
301	20240911	145100	235133490	18510	18510	18510	18510	0
302	20240911	145000	235133490	18510	18520	18520	18510	6
303	20240911	144900	235022380	18500	18500	18500	18500	0
304	20240911	144800	235022380	18500	18500	18500	18500	0
305	20240911	144700	235022380	18500	18500	18500	18500	0
306	20240911	144600	235022380	18500	18500	18500	18500	0
307	20240911	144500	235022380	18500	18500	18500	18500	0
308	20240911	144400	235022380	18500	18500	18500	18500	0
309	20240911	144300	235022380	18500	18500	18500	18500	1
310	20240911	144200	235003880	18580	18580	18580	18580	0
311	20240911	144100	235003880	18580	18580	18580	18580	0
312	20240911	144000	235003880	18580	18580	18580	18580	0
313	20240911	143900	235003880	18580	18500	18580	18500	400
314	20240911	143800	227578360	18490	18490	18490	18490	12
315	20240911	143700	227356480	18490	18490	18490	18490	0
316	20240911	143600	227356480	18490	18490	18490	18490	2
317	20240911	143500	227319500	18490	18490	18490	18490	20
318	20240911	143400	226949700	18490	18490	18490	18490	120
319	20240911	143300	224730900	18500	18500	18500	18500	9
320	20240911	143200	224564400	18490	18490	18490	18490	50
321	20240911	143100	223639900	18480	18480	18490	18480	33
322	20240911	143000	223030010	18490	18490	18490	18490	1
323	20240911	142900	223011520	18490	18500	18570	18490	192
324	20240911	142800	219450940	18490	18490	18500	18490	14
325	20240911	142700	219192070	18490	18490	18490	18490	5
326	20240911	142600	219099620	18490	18490	18490	18490	0
327	20240911	142500	219099620	18490	18490	18490	18490	6
328	20240911	142400	218988680	18490	18490	18490	18490	0
329	20240911	142300	218988680	18490	18490	18490	18490	57
330	20240911	142200	217934750	18500	18500	18500	18500	8
331	20240911	142100	217786750	18490	18500	18500	18490	60
332	20240911	142000	216677330	18500	18510	18510	18500	20
333	20240911	141900	216307270	18520	18520	18520	18520	0
334	20240911	141800	216307270	18520	18520	18520	18520	1
335	20240911	141700	216288750	18520	18510	18520	18510	12
336	20240911	141600	216066610	18500	18500	18500	18500	0
337	20240911	141500	216066610	18500	18500	18500	18500	0
338	20240911	141400	216066610	18500	18500	18500	18500	0
339	20240911	141300	216066610	18500	18500	18500	18500	0
340	20240911	141200	216066610	18500	18500	18500	18500	0
341	20240911	141100	216066610	18500	18500	18500	18500	0
342	20240911	141000	216066610	18500	18500	18500	18500	0
343	20240911	140900	216066610	18500	18500	18500	18500	0
344	20240911	140800	216066610	18500	18500	18500	18500	13
345	20240911	140700	215826110	18510	18520	18520	18510	156
346	20240911	140600	212938530	18520	18520	18520	18520	9
347	20240911	140500	212771850	18530	18530	18530	18530	0
348	20240911	140400	212771850	18530	18530	18530	18530	3
349	20240911	140300	212716260	18530	18530	18530	18530	0
350	20240911	140200	212716260	18530	18530	18530	18530	0
351	20240911	140100	212716260	18530	18530	18530	18530	0
352	20240911	140000	212716260	18530	18560	18560	18530	102
353	20240911	135900	210823200	18530	18530	18530	18530	0
354	20240911	135800	210823200	18530	18530	18530	18530	10
355	20240911	135700	210637900	18510	18510	18510	18510	0
356	20240911	135600	210637900	18510	18510	18510	18510	346
357	20240911	135500	204233440	18500	18500	18500	18500	0
358	20240911	135400	204233440	18500	18500	18500	18500	0
359	20240911	135300	204233440	18500	18500	18500	18500	0
360	20240911	135200	204233440	18500	18500	18500	18500	0
361	20240911	135100	204233440	18500	18500	18500	18500	0
362	20240911	135000	204233440	18500	18500	18500	18500	0
363	20240911	134900	204233440	18500	18490	18500	18490	43
364	20240911	134800	203438340	18490	18500	18500	18490	18
365	20240911	134700	203105500	18510	18510	18510	18510	0
366	20240911	134600	203105500	18510	18510	18510	18510	0
367	20240911	134500	203105500	18510	18510	18510	18510	2
368	20240911	134400	203068480	18500	18500	18500	18500	0
369	20240911	134300	203068480	18500	18500	18500	18500	0
370	20240911	134200	203068480	18500	18500	18500	18500	3
371	20240911	134100	203012980	18500	18510	18510	18500	5
372	20240911	134000	202920440	18510	18510	18510	18510	0
373	20240911	133900	202920440	18510	18510	18510	18510	0
374	20240911	133800	202920440	18510	18510	18510	18510	1
375	20240911	133700	202901930	18510	18510	18510	18510	9
376	20240911	133600	202735340	18510	18510	18510	18510	0
377	20240911	133500	202735340	18510	18510	18510	18510	0
378	20240911	133400	202735340	18510	18510	18510	18510	386
379	20240911	133300	195590480	18510	18510	18510	18510	0
380	20240911	133200	195590480	18510	18510	18510	18510	9
381	20240911	133100	195423890	18510	18510	18510	18510	3
382	20240911	133000	195368360	18510	18510	18510	18510	62
383	20240911	132900	194220740	18510	18510	18510	18510	4
384	20240911	132800	194146700	18500	18500	18500	18500	0
385	20240911	132700	194146700	18500	18500	18500	18500	9
386	20240911	132600	193980200	18490	18510	18510	18490	6
387	20240911	132500	193869200	18500	18500	18500	18500	0
388	20240911	132400	193869200	18500	18500	18500	18500	0
389	20240911	132300	193869200	18500	18500	18500	18500	0
390	20240911	132200	193869200	18500	18500	18500	18500	0
391	20240911	132100	193869200	18500	18520	18520	18500	1500
392	20240911	132000	166119050	18500	18500	18500	18500	0
393	20240911	131900	166119050	18500	18500	18500	18500	0
394	20240911	131800	166119050	18500	18500	18500	18500	0
395	20240911	131700	166119050	18500	18500	18500	18500	38
396	20240911	131600	165416050	18500	18590	18590	18500	1602
397	20240911	131500	135757440	18580	18580	18580	18580	0
398	20240911	131400	135757440	18580	18580	18580	18580	0
399	20240911	131300	135757440	18580	18590	18590	18580	58
400	20240911	131200	134679230	18590	18590	18590	18590	2
401	20240911	131100	134642050	18600	18600	18600	18600	8
402	20240911	131000	134493250	18610	18610	18610	18610	2
403	20240911	130900	134456030	18610	18610	18610	18610	0
404	20240911	130800	134456030	18610	18620	18620	18610	4
405	20240911	130700	134381580	18620	18620	18620	18620	0
406	20240911	130600	134381580	18620	18620	18620	18620	0
407	20240911	130500	134381580	18620	18620	18620	18620	3
408	20240911	130400	134325720	18620	18620	18620	18620	0
409	20240911	130300	134325720	18620	18620	18620	18620	0
410	20240911	130200	134325720	18620	18620	18620	18620	0
411	20240911	130100	134325720	18620	18620	18620	18620	4
412	20240911	130000	134251240	18620	18620	18620	18620	0
413	20240911	125900	134251240	18620	18620	18620	18620	0
414	20240911	125800	134251240	18620	18620	18620	18620	3
415	20240911	125700	134195380	18620	18620	18620	18620	0
416	20240911	125600	134195380	18620	18620	18620	18620	12
417	20240911	125500	133971940	18620	18620	18620	18620	1
418	20240911	125400	133953320	18630	18630	18630	18630	2
419	20240911	125300	133916060	18630	18630	18630	18630	10
420	20240911	125200	133729760	18630	18630	18630	18630	10
421	20240911	125100	133543460	18630	18630	18630	18630	12
422	20240911	125000	133319900	18620	18620	18620	18620	0
423	20240911	124900	133319900	18620	18620	18620	18620	1
424	20240911	124800	133301280	18630	18630	18630	18630	0
425	20240911	124700	133301280	18630	18630	18630	18630	2
426	20240911	124600	133264020	18630	18630	18630	18630	0
427	20240911	124500	133264020	18630	18630	18630	18630	0
428	20240911	124400	133264020	18630	18630	18630	18630	0
429	20240911	124300	133264020	18630	18630	18630	18630	3
430	20240911	124200	133208130	18630	18630	18630	18630	0
431	20240911	124100	133208130	18630	18630	18630	18630	1
432	20240911	124000	133189500	18630	18630	18630	18630	2
433	20240911	123900	133152240	18620	18620	18620	18620	0
434	20240911	123800	133152240	18620	18620	18620	18620	0
435	20240911	123700	133152240	18620	18630	18630	18620	3
436	20240911	123600	133096360	18630	18630	18630	18630	3
437	20240911	123500	133040470	18630	18630	18630	18630	0
438	20240911	123400	133040470	18630	18630	18630	18630	0
439	20240911	123300	133040470	18630	18630	18630	18630	0
440	20240911	123200	133040470	18630	18620	18630	18620	3
441	20240911	123100	132984590	18630	18630	18630	18630	8
442	20240911	123000	132835550	18630	18630	18630	18630	0
443	20240911	122900	132835550	18630	18620	18630	18620	3
444	20240911	122800	132779670	18620	18620	18620	18620	1
445	20240911	122700	132761050	18630	18630	18630	18630	0
446	20240911	122600	132761050	18630	18630	18630	18630	2
447	20240911	122500	132723790	18620	18620	18620	18620	0
448	20240911	122400	132723790	18620	18620	18620	18620	0
449	20240911	122300	132723790	18620	18620	18620	18620	4
450	20240911	122200	132649310	18590	18590	18590	18590	0
451	20240911	122100	132649310	18590	18590	18590	18590	0
452	20240911	122000	132649310	18590	18590	18590	18590	0
453	20240911	121900	132649310	18590	18590	18590	18590	0
454	20240911	121800	132649310	18590	18590	18590	18590	0
455	20240911	121700	132649310	18590	18590	18590	18590	8
456	20240911	121600	132500590	18580	18580	18580	18580	0
457	20240911	121500	132500590	18580	18640	18640	18580	204
458	20240911	121400	128706810	18650	18660	18660	18650	7
459	20240911	121300	128576230	18660	18660	18660	18660	0
460	20240911	121200	128576230	18660	18660	18660	18660	2
461	20240911	121100	128538910	18700	18700	18700	18700	0
462	20240911	121000	128538910	18700	18700	18700	18700	0
463	20240911	120900	128538910	18700	18700	18700	18700	0
464	20240911	120800	128538910	18700	18700	18700	18700	0
465	20240911	120700	128538910	18700	18700	18700	18700	500
466	20240911	120600	119188910	18700	18650	18700	18650	500
467	20240911	120500	109844160	18640	18640	18640	18640	0
468	20240911	120400	109844160	18640	18640	18640	18640	0
469	20240911	120300	109844160	18640	18640	18640	18640	2
470	20240911	120200	109806880	18630	18630	18630	18630	0
471	20240911	120100	109806880	18630	18630	18630	18630	0
472	20240911	120000	109806880	18630	18630	18630	18630	0
473	20240911	115900	109806880	18630	18630	18630	18630	0
474	20240911	115800	109806880	18630	18640	18640	18630	17
475	20240911	115700	109490150	18640	18640	18640	18640	0
476	20240911	115600	109490150	18640	18640	18640	18640	0
477	20240911	115500	109490150	18640	18640	18640	18640	0
478	20240911	115400	109490150	18640	18640	18640	18640	1
479	20240911	115300	109471510	18610	18610	18610	18610	0
480	20240911	115200	109471510	18610	18610	18610	18610	0
481	20240911	115100	109471510	18610	18610	18610	18610	0
482	20240911	115000	109471510	18610	18610	18610	18610	0
483	20240911	114900	109471510	18610	18610	18610	18610	0
484	20240911	114800	109471510	18610	18610	18610	18610	1
485	20240911	114700	109452900	18620	18620	18620	18620	10
486	20240911	114600	109266700	18620	18620	18620	18620	0
487	20240911	114500	109266700	18620	18610	18620	18610	4
488	20240911	114400	109192230	18620	18620	18620	18620	2
489	20240911	114300	109154990	18620	18620	18620	18620	0
490	20240911	114200	109154990	18620	18620	18620	18620	0
491	20240911	114100	109154990	18620	18620	18620	18620	2
492	20240911	114000	109117750	18620	18620	18620	18620	0
493	20240911	113900	109117750	18620	18620	18620	18620	0
494	20240911	113800	109117750	18620	18620	18620	18620	3
495	20240911	113700	109061890	18610	18610	18610	18610	9
496	20240911	113600	108894400	18610	18610	18610	18610	257
497	20240911	113500	104111630	18610	18610	18610	18610	0
498	20240911	113400	104111630	18610	18600	18610	18600	5
499	20240911	113300	104018610	18590	18590	18590	18590	1
500	20240911	113200	104000020	18600	18600	18600	18600	0
501	20240911	113100	104000020	18600	18600	18600	18600	0
502	20240911	113000	104000020	18600	18600	18600	18600	3
503	20240911	112900	103944220	18600	18600	18600	18600	3
504	20240911	112800	103888420	18600	18600	18600	18600	2
505	20240911	112700	103851220	18600	18600	18600	18600	3
506	20240911	112600	103795420	18600	18600	18600	18600	0
507	20240911	112500	103795420	18600	18600	18600	18600	0
508	20240911	112400	103795420	18600	18600	18600	18600	0
509	20240911	112300	103795420	18600	18600	18600	18600	2
510	20240911	112200	103758220	18590	18590	18590	18590	0
511	20240911	112100	103758220	18590	18590	18590	18590	0
512	20240911	112000	103758220	18590	18600	18600	18590	8
513	20240911	111900	103609480	18590	18590	18590	18590	25
514	20240911	111800	103144730	18600	18600	18600	18600	2
515	20240911	111700	103107530	18610	18610	18610	18610	3
516	20240911	111600	103051700	18600	18600	18600	18600	0
517	20240911	111500	103051700	18600	18600	18600	18600	1
518	20240911	111400	103033100	18620	18620	18620	18620	12
519	20240911	111300	102809660	18610	18610	18610	18610	2
520	20240911	111200	102772440	18610	18610	18610	18610	0
521	20240911	111100	102772440	18610	18610	18610	18610	0
522	20240911	111000	102772440	18610	18610	18610	18610	0
523	20240911	110900	102772440	18610	18610	18610	18610	10
524	20240911	110800	102586340	18600	18600	18600	18600	0
525	20240911	110700	102586340	18600	18600	18600	18600	17
526	20240911	110600	102270140	18610	18600	18610	18600	250
527	20240911	110500	97617800	18600	18600	18600	18600	7
528	20240911	110400	97487600	18600	18600	18600	18600	0
529	20240911	110300	97487600	18600	18600	18600	18600	12
530	20240911	110200	97264400	18600	18610	18610	18600	102
531	20240911	110100	95366880	18610	18620	18620	18610	574
532	20240911	110000	84684610	18610	18610	18610	18610	0
533	20240911	105900	84684610	18610	18610	18610	18610	0
534	20240911	105800	84684610	18610	18610	18610	18610	8
535	20240911	105700	84535730	18610	18610	18610	18610	3
536	20240911	105600	84479900	18610	18610	18610	18610	152
537	20240911	105500	81651180	18650	18620	18650	18620	32
538	20240911	105400	81055010	18620	18620	18620	18620	3
539	20240911	105300	80999150	18620	18620	18620	18620	0
540	20240911	105200	80999150	18620	18620	18620	18620	77
541	20240911	105100	79565410	18620	18650	18650	18620	30
542	20240911	105000	79006490	18630	18630	18630	18630	0
543	20240911	104900	79006490	18630	18630	18630	18630	3
544	20240911	104800	78950600	18650	18650	18650	18650	0
545	20240911	104700	78950600	18650	18650	18650	18650	0
546	20240911	104600	78950600	18650	18650	18650	18650	0
547	20240911	104500	78950600	18650	18650	18650	18650	138
548	20240911	104400	76376900	18650	18620	18650	18620	25
549	20240911	104300	75910680	18620	18620	18620	18620	2
550	20240911	104200	75873440	18610	18610	18610	18610	0
551	20240911	104100	75873440	18610	18610	18610	18610	0
552	20240911	104000	75873440	18610	18650	18650	18610	963
553	20240911	103900	57941730	18640	18640	18640	18640	0
554	20240911	103800	57941730	18640	18710	18710	18640	1108
555	20240911	103700	37266130	18710	18710	18710	18710	0
556	20240911	103600	37266130	18710	18710	18710	18710	0
557	20240911	103500	37266130	18710	18710	18710	18710	0
558	20240911	103400	37266130	18710	18710	18710	18710	0
559	20240911	103300	37266130	18710	18760	18760	18710	22
560	20240911	103200	36854090	18740	18740	18740	18740	0
561	20240911	103100	36854090	18740	18740	18740	18740	0
562	20240911	103000	36854090	18740	18740	18740	18740	0
563	20240911	102900	36854090	18740	18740	18740	18740	0
564	20240911	102800	36854090	18740	18740	18740	18740	1
565	20240911	102700	36835350	18780	18780	18780	18780	0
566	20240911	102600	36835350	18780	18780	18780	18780	0
567	20240911	102500	36835350	18780	18760	18780	18760	20
568	20240911	102400	36459790	18760	18760	18760	18760	0
569	20240911	102300	36459790	18760	18760	18760	18760	0
570	20240911	102200	36459790	18760	18740	18760	18740	20
571	20240911	102100	36084670	18740	18740	18740	18740	2
572	20240911	102000	36047190	18740	18740	18740	18740	0
573	20240911	101900	36047190	18740	18740	18740	18740	0
574	20240911	101800	36047190	18740	18740	18740	18740	3
575	20240911	101700	35990970	18730	18730	18730	18730	0
576	20240911	101600	35990970	18730	18730	18730	18730	0
577	20240911	101500	35990970	18730	18740	18740	18730	4
578	20240911	101400	35916020	18720	18720	18720	18720	0
579	20240911	101300	35916020	18720	18720	18720	18720	1
580	20240911	101200	35897300	18740	18740	18740	18740	21
581	20240911	101100	35503760	18720	18730	18730	18720	10
582	20240911	101000	35316530	18720	18740	18740	18720	169
583	20240911	100900	32152490	18740	18750	18750	18740	14
584	20240911	100800	31890110	18750	18750	18750	18750	1
585	20240911	100700	31871360	18760	18760	18760	18760	2
586	20240911	100600	31833840	18760	18760	18760	18760	2
587	20240911	100500	31796320	18770	18770	18770	18770	1
588	20240911	100400	31777550	18790	18780	18790	18780	3
589	20240911	100300	31721200	18790	18790	18790	18790	3
590	20240911	100200	31664830	18790	18790	18790	18790	0
591	20240911	100100	31664830	18790	18790	18790	18790	0
592	20240911	100000	31664830	18790	18790	18790	18790	2
593	20240911	095900	31627250	18790	18790	18790	18790	121
594	20240911	095800	29353660	18800	18800	18800	18800	0
595	20240911	095700	29353660	18800	18790	18800	18790	11
596	20240911	095600	29146950	18800	18800	18800	18800	0
597	20240911	095500	29146950	18800	18800	18800	18800	0
598	20240911	095400	29146950	18800	18800	18800	18800	0
599	20240911	095300	29146950	18800	18800	18800	18800	0
600	20240911	095200	29146950	18800	18800	18800	18800	269
601	20240911	095100	24089750	18800	18800	18800	18800	0
602	20240911	095000	24089750	18800	18800	18800	18800	0
603	20240911	094900	24089750	18800	18780	18800	18780	231
604	20240911	094800	19748890	18740	18740	18740	18740	1
605	20240911	094700	19730150	18780	18780	18780	18780	0
606	20240911	094600	19730150	18780	18780	18780	18780	10
607	20240911	094500	19542350	18800	18800	18800	18800	0
608	20240911	094400	19542350	18800	18740	18800	18740	4
609	20240911	094300	19467270	18720	18730	18730	18720	3
610	20240911	094200	19411090	18720	18720	18720	18720	0
611	20240911	094100	19411090	18720	18710	18720	18710	133
612	20240911	094000	16921650	18710	18710	18710	18710	1
613	20240911	093900	16902940	18710	18710	18710	18710	0
614	20240911	093800	16902940	18710	18710	18710	18710	4
615	20240911	093700	16828100	18710	18710	18710	18710	0
616	20240911	093600	16828100	18710	18710	18710	18710	43
617	20240911	093500	16023570	18710	18710	18710	18710	0
618	20240911	093400	16023570	18710	18710	18710	18710	2
619	20240911	093300	15986150	18690	18690	18690	18690	0
620	20240911	093200	15986150	18690	18690	18690	18690	0
621	20240911	093100	15986150	18690	18690	18690	18690	0
622	20240911	093000	15986150	18690	18690	18690	18690	0
623	20240911	092900	15986150	18690	18690	18690	18690	0
624	20240911	092800	15986150	18690	18690	18690	18690	0
625	20240911	092700	15986150	18690	18690	18690	18690	9
626	20240911	092600	15817940	18660	18660	18660	18660	0
627	20240911	092500	15817940	18660	18660	18660	18660	0
628	20240911	092400	15817940	18660	18650	18660	18650	8
629	20240911	092300	15668710	18650	18650	18650	18650	30
630	20240911	092200	15109210	18650	18650	18650	18650	0
631	20240911	092100	15109210	18650	18650	18650	18650	1
632	20240911	092000	15090560	18640	18640	18640	18640	0
633	20240911	091900	15090560	18640	18640	18640	18640	0
634	20240911	091800	15090560	18640	18690	18690	18640	3
635	20240911	091700	15034540	18650	18650	18650	18650	17
636	20240911	091600	14717490	18660	18660	18660	18660	0
637	20240911	091500	14717490	18660	18680	18680	18640	19
638	20240911	091400	14363050	18690	18700	18700	18690	2
639	20240911	091300	14325660	18710	18710	18710	18710	1
640	20240911	091200	14306950	18720	18720	18720	18720	18
641	20240911	091100	13969990	18750	18750	18750	18750	59
642	20240911	091000	12863740	18750	18740	18750	18740	100
643	20240911	090900	10988840	18810	18810	18810	18810	0
644	20240911	090800	10988840	18810	18810	18810	18810	5
645	20240911	090700	10894790	18870	18870	18870	18870	0
646	20240911	090600	10894790	18870	18880	18880	18870	14
647	20240911	090500	10630560	18890	18900	18900	18890	10
648	20240911	090400	10441610	18920	18920	18920	18920	81
649	20240911	090300	8909090	18640	18640	18640	18640	101
650	20240911	090200	7026450	18590	18590	18590	18590	30
651	20240911	090100	6468750	18750	18750	18750	18750	0
652	20240911	090000	6468750	18750	18750	18750	18750	345