KissMeData/101930/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	200500	346297180	18650	18650	18650	18650	226
3	20240904	200400	346297180	18650	18650	18650	18650	0
4	20240904	200300	346297180	18650	18650	18650	18650	0
5	20240904	200200	346297180	18650	18650	18650	18650	0
6	20240904	200100	346297180	18650	18650	18650	18650	0
7	20240904	200000	346297180	18650	18650	18650	18650	0
8	20240904	195900	346297180	18650	18650	18650	18650	0
9	20240904	195800	346297180	18650	18650	18650	18650	0
10	20240904	195700	346297180	18650	18650	18650	18650	0
11	20240904	195600	346297180	18650	18650	18650	18650	0
12	20240904	195500	346297180	18650	18650	18650	18650	0
13	20240904	195400	346297180	18650	18650	18650	18650	0
14	20240904	195300	346297180	18650	18650	18650	18650	0
15	20240904	195200	346297180	18650	18650	18650	18650	0
16	20240904	195100	346297180	18650	18650	18650	18650	0
17	20240904	195000	346297180	18650	18650	18650	18650	0
18	20240904	194900	346297180	18650	18650	18650	18650	0
19	20240904	194800	346297180	18650	18650	18650	18650	0
20	20240904	194700	346297180	18650	18650	18650	18650	0
21	20240904	194600	346297180	18650	18650	18650	18650	0
22	20240904	194500	346297180	18650	18650	18650	18650	0
23	20240904	194400	346297180	18650	18650	18650	18650	0
24	20240904	194300	346297180	18650	18650	18650	18650	0
25	20240904	194200	346297180	18650	18650	18650	18650	0
26	20240904	194100	346297180	18650	18650	18650	18650	0
27	20240904	194000	346297180	18650	18650	18650	18650	0
28	20240904	193900	346297180	18650	18650	18650	18650	0
29	20240904	193800	346297180	18650	18650	18650	18650	0
30	20240904	193700	346297180	18650	18650	18650	18650	0
31	20240904	193600	346297180	18650	18650	18650	18650	0
32	20240904	193500	346297180	18650	18650	18650	18650	226
33	20240904	193400	346297180	18650	18650	18650	18650	0
34	20240904	193300	346297180	18650	18650	18650	18650	0
35	20240904	193200	346297180	18650	18650	18650	18650	0
36	20240904	193100	346297180	18650	18650	18650	18650	0
37	20240904	193000	346297180	18650	18650	18650	18650	0
38	20240904	192900	346297180	18650	18650	18650	18650	0
39	20240904	192800	346297180	18650	18650	18650	18650	0
40	20240904	192700	346297180	18650	18650	18650	18650	0
41	20240904	192600	346297180	18650	18650	18650	18650	0
42	20240904	192500	346297180	18650	18650	18650	18650	0
43	20240904	192400	346297180	18650	18650	18650	18650	0
44	20240904	192300	346297180	18650	18650	18650	18650	0
45	20240904	192200	346297180	18650	18650	18650	18650	0
46	20240904	192100	346297180	18650	18650	18650	18650	0
47	20240904	192000	346297180	18650	18650	18650	18650	0
48	20240904	191900	346297180	18650	18650	18650	18650	0
49	20240904	191800	346297180	18650	18650	18650	18650	0
50	20240904	191700	346297180	18650	18650	18650	18650	0
51	20240904	191600	346297180	18650	18650	18650	18650	0
52	20240904	191500	346297180	18650	18650	18650	18650	0
53	20240904	191400	346297180	18650	18650	18650	18650	0
54	20240904	191300	346297180	18650	18650	18650	18650	0
55	20240904	191200	346297180	18650	18650	18650	18650	0
56	20240904	191100	346297180	18650	18650	18650	18650	0
57	20240904	191000	346297180	18650	18650	18650	18650	0
58	20240904	190900	346297180	18650	18650	18650	18650	0
59	20240904	190800	346297180	18650	18650	18650	18650	0
60	20240904	190700	346297180	18650	18650	18650	18650	0
61	20240904	190600	346297180	18650	18650	18650	18650	0
62	20240904	190500	346297180	18650	18650	18650	18650	226
63	20240904	190400	346297180	18650	18650	18650	18650	0
64	20240904	190300	346297180	18650	18650	18650	18650	0
65	20240904	190200	346297180	18650	18650	18650	18650	0
66	20240904	190100	346297180	18650	18650	18650	18650	0
67	20240904	190000	346297180	18650	18650	18650	18650	0
68	20240904	185900	346297180	18650	18650	18650	18650	0
69	20240904	185800	346297180	18650	18650	18650	18650	0
70	20240904	185700	346297180	18650	18650	18650	18650	0
71	20240904	185600	346297180	18650	18650	18650	18650	0
72	20240904	185500	346297180	18650	18650	18650	18650	0
73	20240904	185400	346297180	18650	18650	18650	18650	0
74	20240904	185300	346297180	18650	18650	18650	18650	0
75	20240904	185200	346297180	18650	18650	18650	18650	0
76	20240904	185100	346297180	18650	18650	18650	18650	0
77	20240904	185000	346297180	18650	18650	18650	18650	0
78	20240904	184900	346297180	18650	18650	18650	18650	0
79	20240904	184800	346297180	18650	18650	18650	18650	0
80	20240904	184700	346297180	18650	18650	18650	18650	0
81	20240904	184600	346297180	18650	18650	18650	18650	0
82	20240904	184500	346297180	18650	18650	18650	18650	0
83	20240904	184400	346297180	18650	18650	18650	18650	0
84	20240904	184300	346297180	18650	18650	18650	18650	0
85	20240904	184200	346297180	18650	18650	18650	18650	0
86	20240904	184100	346297180	18650	18650	18650	18650	0
87	20240904	184000	346297180	18650	18650	18650	18650	0
88	20240904	183900	346297180	18650	18650	18650	18650	0
89	20240904	183800	346297180	18650	18650	18650	18650	0
90	20240904	183700	346297180	18650	18650	18650	18650	0
91	20240904	183600	346297180	18650	18650	18650	18650	0
92	20240904	183500	346297180	18650	18650	18650	18650	226
93	20240904	183400	346297180	18650	18650	18650	18650	0
94	20240904	183300	346297180	18650	18650	18650	18650	0
95	20240904	183200	346297180	18650	18650	18650	18650	0
96	20240904	183100	346297180	18650	18650	18650	18650	0
97	20240904	183000	346297180	18650	18650	18650	18650	0
98	20240904	182900	346297180	18650	18650	18650	18650	0
99	20240904	182800	346297180	18650	18650	18650	18650	0
100	20240904	182700	346297180	18650	18650	18650	18650	0
101	20240904	182600	346297180	18650	18650	18650	18650	0
102	20240904	182500	346297180	18650	18650	18650	18650	0
103	20240904	182400	346297180	18650	18650	18650	18650	0
104	20240904	182300	346297180	18650	18650	18650	18650	0
105	20240904	182200	346297180	18650	18650	18650	18650	0
106	20240904	182100	346297180	18650	18650	18650	18650	0
107	20240904	182000	346297180	18650	18650	18650	18650	0
108	20240904	181900	346297180	18650	18650	18650	18650	0
109	20240904	181800	346297180	18650	18650	18650	18650	0
110	20240904	181700	346297180	18650	18650	18650	18650	0
111	20240904	181600	346297180	18650	18650	18650	18650	0
112	20240904	181500	346297180	18650	18650	18650	18650	0
113	20240904	181400	346297180	18650	18650	18650	18650	0
114	20240904	181300	346297180	18650	18650	18650	18650	0
115	20240904	181200	346297180	18650	18650	18650	18650	0
116	20240904	181100	346297180	18650	18650	18650	18650	0
117	20240904	181000	346297180	18650	18650	18650	18650	0
118	20240904	180900	346297180	18650	18650	18650	18650	0
119	20240904	180800	346297180	18650	18650	18650	18650	0
120	20240904	180700	346297180	18650	18650	18650	18650	0
121	20240904	180600	346297180	18650	18650	18650	18650	0
122	20240904	180500	346297180	18650	18650	18650	18650	226
123	20240904	180400	346297180	18650	18650	18650	18650	0
124	20240904	180300	346297180	18650	18650	18650	18650	0
125	20240904	180200	346297180	18650	18650	18650	18650	0
126	20240904	180100	346297180	18650	18650	18650	18650	0
127	20240904	180000	346297180	18650	18650	18650	18650	0
128	20240904	175900	346297180	18650	18650	18650	18650	0
129	20240904	175800	346297180	18650	18650	18650	18650	0
130	20240904	175700	346297180	18650	18650	18650	18650	0
131	20240904	175600	346297180	18650	18650	18650	18650	0
132	20240904	175500	346297180	18650	18650	18650	18650	0
133	20240904	175400	346297180	18650	18650	18650	18650	0
134	20240904	175300	346297180	18650	18650	18650	18650	0
135	20240904	175200	346297180	18650	18650	18650	18650	0
136	20240904	175100	346297180	18650	18650	18650	18650	0
137	20240904	175000	346297180	18650	18650	18650	18650	0
138	20240904	174900	346297180	18650	18650	18650	18650	0
139	20240904	174800	346297180	18650	18650	18650	18650	0
140	20240904	174700	346297180	18650	18650	18650	18650	0
141	20240904	174600	346297180	18650	18650	18650	18650	0
142	20240904	174500	346297180	18650	18650	18650	18650	0
143	20240904	174400	346297180	18650	18650	18650	18650	0
144	20240904	174300	346297180	18650	18650	18650	18650	0
145	20240904	174200	346297180	18650	18650	18650	18650	0
146	20240904	174100	346297180	18650	18650	18650	18650	0
147	20240904	174000	346297180	18650	18650	18650	18650	0
148	20240904	173900	346297180	18650	18650	18650	18650	0
149	20240904	173800	346297180	18650	18650	18650	18650	0
150	20240904	173700	346297180	18650	18650	18650	18650	0
151	20240904	173600	346297180	18650	18650	18650	18650	0
152	20240904	173500	346297180	18650	18650	18650	18650	226
153	20240904	173400	346297180	18650	18650	18650	18650	0
154	20240904	173300	346297180	18650	18650	18650	18650	0
155	20240904	173200	346297180	18650	18650	18650	18650	0
156	20240904	173100	346297180	18650	18650	18650	18650	0
157	20240904	173000	346297180	18650	18650	18650	18650	0
158	20240904	172900	346297180	18650	18650	18650	18650	0
159	20240904	172800	346297180	18650	18650	18650	18650	0
160	20240904	172700	346297180	18650	18650	18650	18650	0
161	20240904	172600	346297180	18650	18650	18650	18650	0
162	20240904	172500	346297180	18650	18650	18650	18650	0
163	20240904	172400	346297180	18650	18650	18650	18650	0
164	20240904	172300	346297180	18650	18650	18650	18650	0
165	20240904	172200	346297180	18650	18650	18650	18650	0
166	20240904	172100	346297180	18650	18650	18650	18650	0
167	20240904	172000	346297180	18650	18650	18650	18650	0
168	20240904	171900	346297180	18650	18650	18650	18650	0
169	20240904	171800	346297180	18650	18650	18650	18650	0
170	20240904	171700	346297180	18650	18650	18650	18650	0
171	20240904	171600	346297180	18650	18650	18650	18650	0
172	20240904	171500	346297180	18650	18650	18650	18650	0
173	20240904	171400	346297180	18650	18650	18650	18650	0
174	20240904	171300	346297180	18650	18650	18650	18650	0
175	20240904	171200	346297180	18650	18650	18650	18650	0
176	20240904	171100	346297180	18650	18650	18650	18650	0
177	20240904	171000	346297180	18650	18650	18650	18650	0
178	20240904	170900	346297180	18650	18650	18650	18650	0
179	20240904	170800	346297180	18650	18650	18650	18650	0
180	20240904	170700	346297180	18650	18650	18650	18650	0
181	20240904	170600	346297180	18650	18650	18650	18650	0
182	20240904	170500	346297180	18650	18650	18650	18650	226
183	20240904	170400	346297180	18650	18650	18650	18650	0
184	20240904	170300	346297180	18650	18650	18650	18650	0
185	20240904	170200	346297180	18650	18650	18650	18650	0
186	20240904	170100	346297180	18650	18650	18650	18650	0
187	20240904	170000	346297180	18650	18650	18650	18650	0
188	20240904	165900	346297180	18650	18650	18650	18650	0
189	20240904	165800	346297180	18650	18650	18650	18650	0
190	20240904	165700	346297180	18650	18650	18650	18650	0
191	20240904	165600	346297180	18650	18650	18650	18650	0
192	20240904	165500	346297180	18650	18650	18650	18650	0
193	20240904	165400	346297180	18650	18650	18650	18650	0
194	20240904	165300	346297180	18650	18650	18650	18650	0
195	20240904	165200	346297180	18650	18650	18650	18650	0
196	20240904	165100	346297180	18650	18650	18650	18650	0
197	20240904	165000	346297180	18650	18650	18650	18650	0
198	20240904	164900	346297180	18650	18650	18650	18650	0
199	20240904	164800	346297180	18650	18650	18650	18650	0
200	20240904	164700	346297180	18650	18650	18650	18650	0
201	20240904	164600	346297180	18650	18650	18650	18650	0
202	20240904	164500	346297180	18650	18650	18650	18650	0
203	20240904	164400	346297180	18650	18650	18650	18650	0
204	20240904	164300	346297180	18650	18650	18650	18650	0
205	20240904	164200	346297180	18650	18650	18650	18650	0
206	20240904	164100	346297180	18650	18650	18650	18650	0
207	20240904	164000	346297180	18650	18650	18650	18650	0
208	20240904	163900	346297180	18650	18650	18650	18650	0
209	20240904	163800	346297180	18650	18650	18650	18650	0
210	20240904	163700	346297180	18650	18650	18650	18650	0
211	20240904	163600	346297180	18650	18650	18650	18650	0
212	20240904	163500	346297180	18650	18650	18650	18650	226
213	20240904	163400	346297180	18650	18650	18650	18650	0
214	20240904	163300	346297180	18650	18650	18650	18650	0
215	20240904	163200	346297180	18650	18650	18650	18650	0
216	20240904	163100	346297180	18650	18650	18650	18650	0
217	20240904	163000	346297180	18650	18650	18650	18650	0
218	20240904	162900	346297180	18650	18650	18650	18650	0
219	20240904	162800	346297180	18650	18650	18650	18650	0
220	20240904	162700	346297180	18650	18650	18650	18650	0
221	20240904	162600	346297180	18650	18650	18650	18650	0
222	20240904	162500	346297180	18650	18650	18650	18650	0
223	20240904	162400	346297180	18650	18650	18650	18650	0
224	20240904	162300	346297180	18650	18650	18650	18650	0
225	20240904	162200	346297180	18650	18650	18650	18650	0
226	20240904	162100	346297180	18650	18650	18650	18650	0
227	20240904	162000	346297180	18650	18650	18650	18650	0
228	20240904	161900	346297180	18650	18650	18650	18650	0
229	20240904	161800	346297180	18650	18650	18650	18650	0
230	20240904	161700	346297180	18650	18650	18650	18650	0
231	20240904	161600	346297180	18650	18650	18650	18650	0
232	20240904	161500	346297180	18650	18650	18650	18650	0
233	20240904	161400	346297180	18650	18650	18650	18650	0
234	20240904	161300	346297180	18650	18650	18650	18650	0
235	20240904	161200	346297180	18650	18650	18650	18650	0
236	20240904	161100	346297180	18650	18650	18650	18650	0
237	20240904	161000	346297180	18650	18650	18650	18650	0
238	20240904	160900	346297180	18650	18650	18650	18650	0
239	20240904	160800	346297180	18650	18650	18650	18650	0
240	20240904	160700	346297180	18650	18650	18650	18650	0
241	20240904	160600	346297180	18650	18650	18650	18650	0
242	20240904	160500	346297180	18650	18650	18650	18650	226
243	20240904	160400	346297180	18650	18650	18650	18650	0
244	20240904	160300	346297180	18650	18650	18650	18650	0
245	20240904	160200	346297180	18650	18650	18650	18650	0
246	20240904	160100	346297180	18650	18650	18650	18650	0
247	20240904	160000	346297180	18650	18650	18650	18650	0
248	20240904	155900	346297180	18650	18650	18650	18650	0
249	20240904	155800	346297180	18650	18650	18650	18650	0
250	20240904	155700	346297180	18650	18650	18650	18650	0
251	20240904	155600	346297180	18650	18650	18650	18650	0
252	20240904	155500	346297180	18650	18650	18650	18650	0
253	20240904	155400	346297180	18650	18650	18650	18650	0
254	20240904	155300	346297180	18650	18650	18650	18650	0
255	20240904	155200	346297180	18650	18650	18650	18650	0
256	20240904	155100	346297180	18650	18650	18650	18650	0
257	20240904	155000	346297180	18650	18650	18650	18650	0
258	20240904	154900	346297180	18650	18650	18650	18650	0
259	20240904	154800	346297180	18650	18650	18650	18650	0
260	20240904	154700	346297180	18650	18650	18650	18650	0
261	20240904	154600	346297180	18650	18650	18650	18650	0
262	20240904	154500	346297180	18650	18650	18650	18650	0
263	20240904	154400	346297180	18650	18650	18650	18650	0
264	20240904	154300	346297180	18650	18650	18650	18650	0
265	20240904	154200	346297180	18650	18650	18650	18650	0
266	20240904	154100	346297180	18650	18650	18650	18650	0
267	20240904	154000	346297180	18650	18650	18650	18650	0
268	20240904	153900	346297180	18650	18650	18650	18650	0
269	20240904	153800	346297180	18650	18650	18650	18650	0
270	20240904	153700	346297180	18650	18650	18650	18650	0
271	20240904	153600	346297180	18650	18650	18650	18650	0
272	20240904	153500	346297180	18650	18650	18650	18650	226
273	20240904	153400	346297180	18650	18650	18650	18650	0
274	20240904	153300	346297180	18650	18650	18650	18650	0
275	20240904	153200	346297180	18650	18650	18650	18650	0
276	20240904	153100	346297180	18650	18650	18650	18650	0
277	20240904	153000	346297180	18650	18650	18650	18650	226
278	20240904	152900	342082280	18600	18600	18600	18600	0
279	20240904	152800	342082280	18600	18600	18600	18600	0
280	20240904	152700	342082280	18600	18600	18600	18600	0
281	20240904	152600	342082280	18600	18600	18600	18600	0
282	20240904	152500	342082280	18600	18600	18600	18600	0
283	20240904	152400	342082280	18600	18600	18600	18600	0
284	20240904	152300	342082280	18600	18600	18600	18600	0
285	20240904	152200	342082280	18600	18600	18600	18600	0
286	20240904	152100	342082280	18600	18600	18600	18600	0
287	20240904	152000	342082280	18600	18600	18600	18600	0
288	20240904	151900	342082280	18600	18560	18600	18560	86
289	20240904	151800	340486040	18550	18550	18550	18550	0
290	20240904	151700	340486040	18550	18550	18550	18550	0
291	20240904	151600	340486040	18550	18560	18560	18550	146
292	20240904	151500	337776990	18570	18570	18570	18570	22
293	20240904	151400	337368450	18580	18580	18580	18580	0
294	20240904	151300	337368450	18580	18600	18600	18580	29
295	20240904	151200	336829610	18600	18600	18600	18600	6
296	20240904	151100	336718010	18600	18590	18600	18590	105
297	20240904	151000	334766010	18600	18600	18600	18600	0
298	20240904	150900	334766010	18600	18590	18600	18590	31
299	20240904	150800	334189700	18600	18600	18600	18600	0
300	20240904	150700	334189700	18600	18600	18600	18600	0
301	20240904	150600	334189700	18600	18600	18600	18600	0
302	20240904	150500	334189700	18600	18600	18600	18600	1
303	20240904	150400	334171100	18600	18600	18600	18600	76
304	20240904	150300	332757500	18580	18580	18580	18580	100
305	20240904	150200	330899500	18580	18590	18590	18580	71
306	20240904	150100	329579750	18600	18610	18610	18600	171
307	20240904	150000	326398770	18610	18620	18620	18610	125
308	20240904	145900	324071730	18620	18620	18620	18620	78
309	20240904	145800	322619370	18650	18640	18650	18620	461
310	20240904	145700	314029640	18640	18640	18640	18640	0
311	20240904	145600	314029640	18640	18640	18640	18640	33
312	20240904	145500	313414520	18690	18690	18690	18690	3
313	20240904	145400	313358450	18690	18690	18690	18690	0
314	20240904	145300	313358450	18690	18690	18690	18690	0
315	20240904	145200	313358450	18690	18690	18690	18690	0
316	20240904	145100	313358450	18690	18690	18690	18690	10
317	20240904	145000	313171550	18690	18690	18690	18690	5
318	20240904	144900	313078100	18690	18690	18690	18690	0
319	20240904	144800	313078100	18690	18690	18690	18690	30
320	20240904	144700	312517400	18690	18650	18690	18650	2
321	20240904	144600	312480060	18650	18650	18650	18650	0
322	20240904	144500	312480060	18650	18650	18650	18650	10
323	20240904	144400	312293560	18650	18650	18650	18650	0
324	20240904	144300	312293560	18650	18650	18650	18650	4
325	20240904	144200	312218960	18670	18670	18670	18670	16
326	20240904	144100	311920240	18670	18670	18670	18670	1
327	20240904	144000	311901570	18670	18670	18670	18670	32
328	20240904	143900	311304130	18670	18670	18670	18670	0
329	20240904	143800	311304130	18670	18670	18670	18670	0
330	20240904	143700	311304130	18670	18670	18670	18670	0
331	20240904	143600	311304130	18670	18670	18670	18670	9
332	20240904	143500	311136100	18630	18630	18630	18630	0
333	20240904	143400	311136100	18630	18630	18630	18630	0
334	20240904	143300	311136100	18630	18630	18630	18630	0
335	20240904	143200	311136100	18630	18630	18630	18630	0
336	20240904	143100	311136100	18630	18630	18630	18630	0
337	20240904	143000	311136100	18630	18630	18630	18630	0
338	20240904	142900	311136100	18630	18630	18630	18630	1
339	20240904	142800	311117470	18630	18630	18630	18630	0
340	20240904	142700	311117470	18630	18630	18630	18630	1
341	20240904	142600	311098840	18630	18630	18630	18630	0
342	20240904	142500	311098840	18630	18630	18630	18630	0
343	20240904	142400	311098840	18630	18630	18630	18630	0
344	20240904	142300	311098840	18630	18630	18630	18630	0
345	20240904	142200	311098840	18630	18630	18630	18630	0
346	20240904	142100	311098840	18630	18630	18630	18630	2
347	20240904	142000	311061580	18630	18630	18630	18630	0
348	20240904	141900	311061580	18630	18630	18630	18630	0
349	20240904	141800	311061580	18630	18630	18630	18630	0
350	20240904	141700	311061580	18630	18630	18630	18630	0
351	20240904	141600	311061580	18630	18630	18630	18630	0
352	20240904	141500	311061580	18630	18630	18630	18630	183
353	20240904	141400	307652290	18630	18630	18630	18630	0
354	20240904	141300	307652290	18630	18630	18630	18630	0
355	20240904	141200	307652290	18630	18630	18630	18630	0
356	20240904	141100	307652290	18630	18630	18630	18630	0
357	20240904	141000	307652290	18630	18630	18630	18630	0
358	20240904	140900	307652290	18630	18630	18630	18630	3
359	20240904	140800	307596400	18630	18630	18630	18630	100
360	20240904	140700	305733400	18640	18650	18650	18640	152
361	20240904	140600	302898810	18660	18670	18670	18660	137
362	20240904	140500	300342220	18670	18680	18680	18670	49
363	20240904	140400	299427080	18680	18680	18680	18680	0
364	20240904	140300	299427080	18680	18680	18680	18680	0
365	20240904	140200	299427080	18680	18680	18680	18680	0
366	20240904	140100	299427080	18680	18680	18680	18680	2
367	20240904	140000	299389720	18690	18690	18690	18690	0
368	20240904	135900	299389720	18690	18690	18690	18690	0
369	20240904	135800	299389720	18690	18690	18690	18690	59
370	20240904	135700	298287010	18700	18700	18700	18700	0
371	20240904	135600	298287010	18700	18700	18700	18700	0
372	20240904	135500	298287010	18700	18700	18700	18700	0
373	20240904	135400	298287010	18700	18700	18700	18700	45
374	20240904	135300	297445510	18700	18700	18700	18700	0
375	20240904	135200	297445510	18700	18700	18700	18700	36
376	20240904	135100	296772310	18690	18690	18690	18690	0
377	20240904	135000	296772310	18690	18700	18700	18690	1032
378	20240904	134900	277474230	18690	18690	18690	18690	0
379	20240904	134800	277474230	18690	18690	18690	18690	0
380	20240904	134700	277474230	18690	18690	18690	18690	0
381	20240904	134600	277474230	18690	18690	18690	18690	0
382	20240904	134500	277474230	18690	18690	18690	18690	0
383	20240904	134400	277474230	18690	18690	18690	18690	0
384	20240904	134300	277474230	18690	18690	18690	18690	0
385	20240904	134200	277474230	18690	18690	18690	18690	0
386	20240904	134100	277474230	18690	18690	18690	18690	2
387	20240904	134000	277436850	18700	18700	18700	18700	0
388	20240904	133900	277436850	18700	18700	18700	18700	0
389	20240904	133800	277436850	18700	18700	18700	18700	0
390	20240904	133700	277436850	18700	18700	18700	18700	0
391	20240904	133600	277436850	18700	18700	18700	18700	0
392	20240904	133500	277436850	18700	18700	18700	18700	0
393	20240904	133400	277436850	18700	18700	18700	18700	0
394	20240904	133300	277436850	18700	18700	18700	18700	16
395	20240904	133200	277137650	18690	18690	18690	18690	0
396	20240904	133100	277137650	18690	18690	18690	18690	0
397	20240904	133000	277137650	18690	18690	18690	18690	0
398	20240904	132900	277137650	18690	18690	18690	18690	0
399	20240904	132800	277137650	18690	18690	18690	18690	0
400	20240904	132700	277137650	18690	18690	18690	18690	0
401	20240904	132600	277137650	18690	18690	18690	18690	0
402	20240904	132500	277137650	18690	18690	18690	18690	0
403	20240904	132400	277137650	18690	18690	18690	18690	0
404	20240904	132300	277137650	18690	18690	18690	18690	0
405	20240904	132200	277137650	18690	18690	18690	18690	0
406	20240904	132100	277137650	18690	18690	18690	18690	2
407	20240904	132000	277100270	18690	18690	18690	18690	0
408	20240904	131900	277100270	18690	18690	18690	18690	0
409	20240904	131800	277100270	18690	18700	18740	18690	211
410	20240904	131700	273152960	18690	18690	18690	18690	0
411	20240904	131600	273152960	18690	18690	18690	18690	0
412	20240904	131500	273152960	18690	18690	18690	18690	9
413	20240904	131400	272984750	18690	18690	18690	18690	0
414	20240904	131300	272984750	18690	18690	18690	18690	0
415	20240904	131200	272984750	18690	18690	18690	18690	0
416	20240904	131100	272984750	18690	18690	18690	18690	100
417	20240904	131000	271115750	18700	18700	18700	18700	0
418	20240904	130900	271115750	18700	18700	18700	18700	42
419	20240904	130800	270330350	18700	18700	18700	18700	0
420	20240904	130700	270330350	18700	18700	18700	18700	0
421	20240904	130600	270330350	18700	18740	18740	18700	39
422	20240904	130500	269600770	18700	18700	18700	18700	0
423	20240904	130400	269600770	18700	18710	18710	18700	36
424	20240904	130300	268927290	18710	18710	18710	18710	0
425	20240904	130200	268927290	18710	18710	18710	18710	0
426	20240904	130100	268927290	18710	18710	18710	18710	2
427	20240904	130000	268889870	18710	18710	18710	18710	87
428	20240904	125900	267262100	18700	18700	18700	18700	0
429	20240904	125800	267262100	18700	18700	18700	18700	0
430	20240904	125700	267262100	18700	18700	18700	18700	0
431	20240904	125600	267262100	18700	18700	18700	18700	0
432	20240904	125500	267262100	18700	18700	18700	18700	0
433	20240904	125400	267262100	18700	18700	18700	18700	0
434	20240904	125300	267262100	18700	18710	18710	18700	9
435	20240904	125200	267093740	18710	18710	18710	18710	0
436	20240904	125100	267093740	18710	18710	18710	18710	0
437	20240904	125000	267093740	18710	18710	18710	18710	0
438	20240904	124900	267093740	18710	18710	18710	18710	110
439	20240904	124800	265035640	18710	18710	18710	18710	3
440	20240904	124700	264979510	18710	18710	18710	18710	57
441	20240904	124600	263913040	18710	18710	18710	18710	0
442	20240904	124500	263913040	18710	18710	18710	18710	0
443	20240904	124400	263913040	18710	18710	18710	18710	18
444	20240904	124300	263576260	18720	18720	18720	18720	22
445	20240904	124200	263164420	18720	18720	18720	18720	0
446	20240904	124100	263164420	18720	18720	18720	18720	2
447	20240904	124000	263126980	18720	18720	18720	18720	0
448	20240904	123900	263126980	18720	18720	18720	18720	2
449	20240904	123800	263089540	18720	18720	18720	18720	0
450	20240904	123700	263089540	18720	18720	18720	18720	18
451	20240904	123600	262752580	18670	18670	18670	18670	0
452	20240904	123500	262752580	18670	18670	18670	18670	0
453	20240904	123400	262752580	18670	18670	18670	18670	0
454	20240904	123300	262752580	18670	18670	18670	18670	0
455	20240904	123200	262752580	18670	18670	18670	18670	0
456	20240904	123100	262752580	18670	18670	18670	18670	0
457	20240904	123000	262752580	18670	18670	18670	18670	0
458	20240904	122900	262752580	18670	18670	18670	18670	0
459	20240904	122800	262752580	18670	18670	18670	18670	0
460	20240904	122700	262752580	18670	18670	18670	18670	0
461	20240904	122600	262752580	18670	18670	18670	18670	0
462	20240904	122500	262752580	18670	18670	18670	18670	0
463	20240904	122400	262752580	18670	18670	18670	18670	0
464	20240904	122300	262752580	18670	18680	18680	18670	49
465	20240904	122200	261837350	18680	18680	18680	18680	0
466	20240904	122100	261837350	18680	18680	18680	18680	2
467	20240904	122000	261799990	18650	18650	18650	18650	0
468	20240904	121900	261799990	18650	18650	18650	18650	0
469	20240904	121800	261799990	18650	18650	18650	18650	0
470	20240904	121700	261799990	18650	18650	18650	18650	0
471	20240904	121600	261799990	18650	18650	18650	18650	0
472	20240904	121500	261799990	18650	18650	18650	18650	0
473	20240904	121400	261799990	18650	18650	18650	18650	0
474	20240904	121300	261799990	18650	18650	18650	18650	0
475	20240904	121200	261799990	18650	18650	18650	18650	0
476	20240904	121100	261799990	18650	18650	18650	18650	0
477	20240904	121000	261799990	18650	18650	18650	18650	0
478	20240904	120900	261799990	18650	18650	18650	18650	0
479	20240904	120800	261799990	18650	18650	18650	18650	0
480	20240904	120700	261799990	18650	18650	18650	18650	0
481	20240904	120600	261799990	18650	18650	18650	18650	0
482	20240904	120500	261799990	18650	18650	18650	18650	0
483	20240904	120400	261799990	18650	18650	18650	18650	0
484	20240904	120300	261799990	18650	18650	18650	18650	0
485	20240904	120200	261799990	18650	18650	18650	18650	0
486	20240904	120100	261799990	18650	18650	18650	18650	0
487	20240904	120000	261799990	18650	18650	18650	18650	0
488	20240904	115900	261799990	18650	18650	18650	18650	10
489	20240904	115800	261613490	18800	18700	18800	18700	1000
490	20240904	115700	242831630	18700	18760	18760	18700	2041
491	20240904	115600	204582580	18760	18760	18760	18760	0
492	20240904	115500	204582580	18760	18760	18760	18760	0
493	20240904	115400	204582580	18760	18760	18760	18760	0
494	20240904	115300	204582580	18760	18760	18760	18760	0
495	20240904	115200	204582580	18760	18760	18760	18760	0
496	20240904	115100	204582580	18760	18760	18760	18760	0
497	20240904	115000	204582580	18760	18760	18760	18760	0
498	20240904	114900	204582580	18760	18760	18760	18760	0
499	20240904	114800	204582580	18760	18760	18760	18760	0
500	20240904	114700	204582580	18760	18760	18760	18760	0
501	20240904	114600	204582580	18760	18760	18760	18760	0
502	20240904	114500	204582580	18760	18760	18760	18760	0
503	20240904	114400	204582580	18760	18760	18760	18760	0
504	20240904	114300	204582580	18760	18760	18760	18760	0
505	20240904	114200	204582580	18760	18760	18760	18760	0
506	20240904	114100	204582580	18760	18760	18760	18760	2
507	20240904	114000	204545060	18740	18740	18740	18740	0
508	20240904	113900	204545060	18740	18740	18740	18740	0
509	20240904	113800	204545060	18740	18740	18740	18740	0
510	20240904	113700	204545060	18740	18740	18740	18740	0
511	20240904	113600	204545060	18740	18740	18740	18740	0
512	20240904	113500	204545060	18740	18740	18740	18740	0
513	20240904	113400	204545060	18740	18740	18740	18740	0
514	20240904	113300	204545060	18740	18740	18740	18740	0
515	20240904	113200	204545060	18740	18740	18740	18740	0
516	20240904	113100	204545060	18740	18740	18740	18740	0
517	20240904	113000	204545060	18740	18700	18740	18700	1052
518	20240904	112900	184831300	18670	18670	18670	18670	45
519	20240904	112800	183991150	18610	18610	18610	18610	0
520	20240904	112700	183991150	18610	18610	18610	18610	0
521	20240904	112600	183991150	18610	18610	18610	18610	0
522	20240904	112500	183991150	18610	18610	18610	18610	0
523	20240904	112400	183991150	18610	18610	18610	18610	0
524	20240904	112300	183991150	18610	18610	18610	18610	0
525	20240904	112200	183991150	18610	18610	18610	18610	0
526	20240904	112100	183991150	18610	18650	18650	18610	839
527	20240904	112000	168361150	18650	18660	18660	18650	200
528	20240904	111900	164630310	18660	18660	18660	18660	16
529	20240904	111800	164331750	18630	18630	18630	18630	0
530	20240904	111700	164331750	18630	18630	18630	18630	0
531	20240904	111600	164331750	18630	18630	18630	18630	0
532	20240904	111500	164331750	18630	18630	18630	18630	0
533	20240904	111400	164331750	18630	18630	18630	18630	15
534	20240904	111300	164052300	18630	18630	18630	18630	0
535	20240904	111200	164052300	18630	18630	18630	18630	0
536	20240904	111100	164052300	18630	18630	18630	18630	10
537	20240904	111000	163866000	18610	18640	18640	18610	221
538	20240904	110900	159751320	18650	18660	18660	18650	101
539	20240904	110800	157867660	18740	18740	18740	18740	0
540	20240904	110700	157867660	18740	18740	18740	18740	0
541	20240904	110600	157867660	18740	18740	18740	18740	0
542	20240904	110500	157867660	18740	18740	18740	18740	0
543	20240904	110400	157867660	18740	18740	18740	18740	0
544	20240904	110300	157867660	18740	18740	18740	18740	3
545	20240904	110200	157811440	18650	18650	18650	18650	0
546	20240904	110100	157811440	18650	18770	18770	18650	191
547	20240904	110000	154248470	18650	18650	18650	18650	0
548	20240904	105900	154248470	18650	18720	18720	18650	90
549	20240904	105800	152564820	18710	18710	18710	18710	0
550	20240904	105700	152564820	18710	18710	18710	18710	0
551	20240904	105600	152564820	18710	18710	18710	18710	0
552	20240904	105500	152564820	18710	18710	18710	18710	0
553	20240904	105400	152564820	18710	18710	18710	18710	0
554	20240904	105300	152564820	18710	18710	18710	18710	0
555	20240904	105200	152564820	18710	18710	18710	18710	0
556	20240904	105100	152564820	18710	18710	18710	18710	0
557	20240904	105000	152564820	18710	18710	18710	18710	0
558	20240904	104900	152564820	18710	18710	18710	18710	16
559	20240904	104800	152265460	18720	18850	18850	18720	2268
560	20240904	104700	109796580	18850	18850	18850	18850	0
561	20240904	104600	109796580	18850	18850	18850	18850	0
562	20240904	104500	109796580	18850	18850	18850	18850	0
563	20240904	104400	109796580	18850	18900	18900	18850	148
564	20240904	104300	107006680	18850	18850	18850	18850	0
565	20240904	104200	107006680	18850	18850	18850	18850	1
566	20240904	104100	106987830	18850	18850	18850	18850	20
567	20240904	104000	106610830	18850	18850	18850	18850	0
568	20240904	103900	106610830	18850	18850	18850	18850	20
569	20240904	103800	106233830	18900	18900	18900	18900	0
570	20240904	103700	106233830	18900	18900	18900	18900	0
571	20240904	103600	106233830	18900	18900	18900	18900	0
572	20240904	103500	106233830	18900	18900	18900	18900	50
573	20240904	103400	105288830	18900	18900	18900	18900	174
574	20240904	103300	102000230	18850	18850	18850	18850	0
575	20240904	103200	102000230	18850	18850	18850	18850	8
576	20240904	103100	101849430	18850	18850	18850	18850	9
577	20240904	103000	101679780	18850	18850	18850	18850	0
578	20240904	102900	101679780	18850	18850	18850	18850	0
579	20240904	102800	101679780	18850	18850	18850	18850	0
580	20240904	102700	101679780	18850	18850	18850	18850	0
581	20240904	102600	101679780	18850	18850	18850	18850	0
582	20240904	102500	101679780	18850	18850	18850	18850	0
583	20240904	102400	101679780	18850	18850	18850	18850	0
584	20240904	102300	101679780	18850	18850	18850	18850	10
585	20240904	102200	101491280	18850	18840	18850	18840	231
586	20240904	102100	97136980	18840	18840	18840	18840	0
587	20240904	102000	97136980	18840	18840	18840	18840	0
588	20240904	101900	97136980	18840	18840	18840	18840	1
589	20240904	101800	97118140	18840	18840	18840	18840	0
590	20240904	101700	97118140	18840	18840	18840	18840	0
591	20240904	101600	97118140	18840	18840	18840	18840	30
592	20240904	101500	96552940	18840	18840	18840	18840	10
593	20240904	101400	96364540	18850	18850	18850	18850	0
594	20240904	101300	96364540	18850	18850	18850	18850	1
595	20240904	101200	96345690	18850	18850	18850	18850	0
596	20240904	101100	96345690	18850	18850	18850	18850	10
597	20240904	101000	96157190	18850	18850	18850	18850	0
598	20240904	100900	96157190	18850	18850	18850	18850	1
599	20240904	100800	96138340	18800	18800	18800	18800	5
600	20240904	100700	96044340	18800	18800	18800	18800	0
601	20240904	100600	96044340	18800	18800	18800	18800	1
602	20240904	100500	96025540	18780	18780	18780	18780	9
603	20240904	100400	95856520	18780	18780	18780	18780	0
604	20240904	100300	95856520	18780	18770	18780	18770	5
605	20240904	100200	95762650	18740	18740	18740	18740	0
606	20240904	100100	95762650	18740	18740	18740	18740	0
607	20240904	100000	95762650	18740	18740	18740	18740	10
608	20240904	095900	95575250	18740	18740	18740	18740	0
609	20240904	095800	95575250	18740	18740	18740	18740	179
610	20240904	095700	92220790	18790	18790	18790	18790	3
611	20240904	095600	92164420	18790	18790	18790	18790	1
612	20240904	095500	92145630	18740	18740	18740	18740	14
613	20240904	095400	91883270	18740	18740	18740	18740	0
614	20240904	095300	91883270	18740	18730	18740	18730	165
615	20240904	095200	88792770	18690	18730	18730	18690	558
616	20240904	095100	78349330	18730	18730	18730	18730	0
617	20240904	095000	78349330	18730	18740	18740	18730	23
618	20240904	094900	77918320	18740	18740	18740	18740	0
619	20240904	094800	77918320	18740	18740	18740	18740	1
620	20240904	094700	77899580	18740	18740	18740	18740	0
621	20240904	094600	77899580	18740	18750	18750	18740	361
622	20240904	094500	71133440	18760	18800	18800	18760	229
623	20240904	094400	66830930	18900	18850	18900	18850	65
624	20240904	094300	65605630	18890	18890	18890	18890	0
625	20240904	094200	65605630	18890	18890	18890	18890	0
626	20240904	094100	65605630	18890	18890	18890	18890	2
627	20240904	094000	65567850	18890	18890	18890	18890	111
628	20240904	093900	63471060	18890	18890	18890	18890	7
629	20240904	093800	63338830	18900	18840	18900	18800	373
630	20240904	093700	56314550	18830	18830	18830	18830	17
631	20240904	093600	55994440	18830	18840	18840	18820	152
632	20240904	093500	53132000	18890	18890	18890	18890	0
633	20240904	093400	53132000	18890	18890	18890	18890	8
634	20240904	093300	52980880	18880	18860	18880	18860	100
635	20240904	093200	51093650	18830	18830	18830	18830	2
636	20240904	093100	51055990	18830	18860	18860	18830	2
637	20240904	093000	51018300	18990	18990	18990	18990	18
638	20240904	092900	50676480	18980	18980	18980	18980	0
639	20240904	092800	50676480	18980	18940	18980	18940	316
640	20240904	092700	44679830	18980	18980	18980	18980	0
641	20240904	092600	44679830	18980	18980	18980	18980	6
642	20240904	092500	44565950	19000	18900	19000	18900	14
643	20240904	092400	44300050	18870	18870	18870	18870	173
644	20240904	092300	41035540	18760	18770	18870	18760	248
645	20240904	092200	36370830	18770	18770	18770	18770	0
646	20240904	092100	36370830	18770	18770	18770	18770	6
647	20240904	092000	36258210	18760	18760	18760	18760	10
648	20240904	091900	36070610	18770	18790	18790	18770	195
649	20240904	091800	32408600	18780	18780	18780	18780	310
650	20240904	091700	26586800	18780	18790	18790	18780	100
651	20240904	091600	24708500	18760	18750	18760	18750	92
652	20240904	091500	22983220	18740	18760	18760	18740	40
653	20240904	091400	22233600	18740	18900	18900	18740	32
654	20240904	091300	21633580	18720	18720	18720	18720	0
655	20240904	091200	21633580	18720	18720	18720	18720	1
656	20240904	091100	21614860	18700	18880	18880	18700	150
657	20240904	091000	18808060	18880	18880	18880	18880	0
658	20240904	090900	18808060	18880	18880	18880	18880	0
659	20240904	090800	18808060	18880	18880	18880	18880	11
660	20240904	090700	18600380	18630	18800	18880	18630	78
661	20240904	090600	17135250	18940	18940	18940	18940	1
662	20240904	090500	17116310	18800	18680	18800	18680	198
663	20240904	090400	13400030	18610	18610	18610	18610	0
664	20240904	090300	13400030	18610	18630	18980	18300	480
665	20240904	090200	4563490	19000	19000	19000	19000	0
666	20240904	090100	4563490	19000	18560	19040	18560	47
667	20240904	090000	3674730	19060	18300	19190	18300	200