KissMeData/267290/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	205200	50560840	18700	18700	18700	18700	205
3	20240911	205100	50560840	18700	18700	18700	18700	0
4	20240911	205000	50560840	18700	18700	18700	18700	0
5	20240911	204900	50560840	18700	18700	18700	18700	0
6	20240911	204800	50560840	18700	18700	18700	18700	0
7	20240911	204700	50560840	18700	18700	18700	18700	0
8	20240911	204600	50560840	18700	18700	18700	18700	0
9	20240911	204500	50560840	18700	18700	18700	18700	0
10	20240911	204400	50560840	18700	18700	18700	18700	0
11	20240911	204300	50560840	18700	18700	18700	18700	0
12	20240911	204200	50560840	18700	18700	18700	18700	0
13	20240911	204100	50560840	18700	18700	18700	18700	0
14	20240911	204000	50560840	18700	18700	18700	18700	0
15	20240911	203900	50560840	18700	18700	18700	18700	0
16	20240911	203800	50560840	18700	18700	18700	18700	0
17	20240911	203700	50560840	18700	18700	18700	18700	0
18	20240911	203600	50560840	18700	18700	18700	18700	0
19	20240911	203500	50560840	18700	18700	18700	18700	0
20	20240911	203400	50560840	18700	18700	18700	18700	0
21	20240911	203300	50560840	18700	18700	18700	18700	0
22	20240911	203200	50560840	18700	18700	18700	18700	0
23	20240911	203100	50560840	18700	18700	18700	18700	0
24	20240911	203000	50560840	18700	18700	18700	18700	0
25	20240911	202900	50560840	18700	18700	18700	18700	0
26	20240911	202800	50560840	18700	18700	18700	18700	0
27	20240911	202700	50560840	18700	18700	18700	18700	0
28	20240911	202600	50560840	18700	18700	18700	18700	0
29	20240911	202500	50560840	18700	18700	18700	18700	0
30	20240911	202400	50560840	18700	18700	18700	18700	0
31	20240911	202300	50560840	18700	18700	18700	18700	0
32	20240911	202200	50560840	18700	18700	18700	18700	205
33	20240911	202100	50560840	18700	18700	18700	18700	0
34	20240911	202000	50560840	18700	18700	18700	18700	0
35	20240911	201900	50560840	18700	18700	18700	18700	0
36	20240911	201800	50560840	18700	18700	18700	18700	0
37	20240911	201700	50560840	18700	18700	18700	18700	0
38	20240911	201600	50560840	18700	18700	18700	18700	0
39	20240911	201500	50560840	18700	18700	18700	18700	0
40	20240911	201400	50560840	18700	18700	18700	18700	0
41	20240911	201300	50560840	18700	18700	18700	18700	0
42	20240911	201200	50560840	18700	18700	18700	18700	0
43	20240911	201100	50560840	18700	18700	18700	18700	0
44	20240911	201000	50560840	18700	18700	18700	18700	0
45	20240911	200900	50560840	18700	18700	18700	18700	0
46	20240911	200800	50560840	18700	18700	18700	18700	0
47	20240911	200700	50560840	18700	18700	18700	18700	0
48	20240911	200600	50560840	18700	18700	18700	18700	0
49	20240911	200500	50560840	18700	18700	18700	18700	0
50	20240911	200400	50560840	18700	18700	18700	18700	0
51	20240911	200300	50560840	18700	18700	18700	18700	0
52	20240911	200200	50560840	18700	18700	18700	18700	0
53	20240911	200100	50560840	18700	18700	18700	18700	0
54	20240911	200000	50560840	18700	18700	18700	18700	0
55	20240911	195900	50560840	18700	18700	18700	18700	0
56	20240911	195800	50560840	18700	18700	18700	18700	0
57	20240911	195700	50560840	18700	18700	18700	18700	0
58	20240911	195600	50560840	18700	18700	18700	18700	0
59	20240911	195500	50560840	18700	18700	18700	18700	0
60	20240911	195400	50560840	18700	18700	18700	18700	0
61	20240911	195300	50560840	18700	18700	18700	18700	0
62	20240911	195200	50560840	18700	18700	18700	18700	205
63	20240911	195100	50560840	18700	18700	18700	18700	0
64	20240911	195000	50560840	18700	18700	18700	18700	0
65	20240911	194900	50560840	18700	18700	18700	18700	0
66	20240911	194800	50560840	18700	18700	18700	18700	0
67	20240911	194700	50560840	18700	18700	18700	18700	0
68	20240911	194600	50560840	18700	18700	18700	18700	0
69	20240911	194500	50560840	18700	18700	18700	18700	0
70	20240911	194400	50560840	18700	18700	18700	18700	0
71	20240911	194300	50560840	18700	18700	18700	18700	0
72	20240911	194200	50560840	18700	18700	18700	18700	0
73	20240911	194100	50560840	18700	18700	18700	18700	0
74	20240911	194000	50560840	18700	18700	18700	18700	0
75	20240911	193900	50560840	18700	18700	18700	18700	0
76	20240911	193800	50560840	18700	18700	18700	18700	0
77	20240911	193700	50560840	18700	18700	18700	18700	0
78	20240911	193600	50560840	18700	18700	18700	18700	0
79	20240911	193500	50560840	18700	18700	18700	18700	0
80	20240911	193400	50560840	18700	18700	18700	18700	0
81	20240911	193300	50560840	18700	18700	18700	18700	0
82	20240911	193200	50560840	18700	18700	18700	18700	0
83	20240911	193100	50560840	18700	18700	18700	18700	0
84	20240911	193000	50560840	18700	18700	18700	18700	0
85	20240911	192900	50560840	18700	18700	18700	18700	0
86	20240911	192800	50560840	18700	18700	18700	18700	0
87	20240911	192700	50560840	18700	18700	18700	18700	0
88	20240911	192600	50560840	18700	18700	18700	18700	0
89	20240911	192500	50560840	18700	18700	18700	18700	0
90	20240911	192400	50560840	18700	18700	18700	18700	0
91	20240911	192300	50560840	18700	18700	18700	18700	0
92	20240911	192200	50560840	18700	18700	18700	18700	205
93	20240911	192100	50560840	18700	18700	18700	18700	0
94	20240911	192000	50560840	18700	18700	18700	18700	0
95	20240911	191900	50560840	18700	18700	18700	18700	0
96	20240911	191800	50560840	18700	18700	18700	18700	0
97	20240911	191700	50560840	18700	18700	18700	18700	0
98	20240911	191600	50560840	18700	18700	18700	18700	0
99	20240911	191500	50560840	18700	18700	18700	18700	0
100	20240911	191400	50560840	18700	18700	18700	18700	0
101	20240911	191300	50560840	18700	18700	18700	18700	0
102	20240911	191200	50560840	18700	18700	18700	18700	0
103	20240911	191100	50560840	18700	18700	18700	18700	0
104	20240911	191000	50560840	18700	18700	18700	18700	0
105	20240911	190900	50560840	18700	18700	18700	18700	0
106	20240911	190800	50560840	18700	18700	18700	18700	0
107	20240911	190700	50560840	18700	18700	18700	18700	0
108	20240911	190600	50560840	18700	18700	18700	18700	0
109	20240911	190500	50560840	18700	18700	18700	18700	0
110	20240911	190400	50560840	18700	18700	18700	18700	0
111	20240911	190300	50560840	18700	18700	18700	18700	0
112	20240911	190200	50560840	18700	18700	18700	18700	0
113	20240911	190100	50560840	18700	18700	18700	18700	0
114	20240911	190000	50560840	18700	18700	18700	18700	0
115	20240911	185900	50560840	18700	18700	18700	18700	0
116	20240911	185800	50560840	18700	18700	18700	18700	0
117	20240911	185700	50560840	18700	18700	18700	18700	0
118	20240911	185600	50560840	18700	18700	18700	18700	0
119	20240911	185500	50560840	18700	18700	18700	18700	0
120	20240911	185400	50560840	18700	18700	18700	18700	0
121	20240911	185300	50560840	18700	18700	18700	18700	0
122	20240911	185200	50560840	18700	18700	18700	18700	205
123	20240911	185100	50560840	18700	18700	18700	18700	0
124	20240911	185000	50560840	18700	18700	18700	18700	0
125	20240911	184900	50560840	18700	18700	18700	18700	0
126	20240911	184800	50560840	18700	18700	18700	18700	0
127	20240911	184700	50560840	18700	18700	18700	18700	0
128	20240911	184600	50560840	18700	18700	18700	18700	0
129	20240911	184500	50560840	18700	18700	18700	18700	0
130	20240911	184400	50560840	18700	18700	18700	18700	0
131	20240911	184300	50560840	18700	18700	18700	18700	0
132	20240911	184200	50560840	18700	18700	18700	18700	0
133	20240911	184100	50560840	18700	18700	18700	18700	0
134	20240911	184000	50560840	18700	18700	18700	18700	0
135	20240911	183900	50560840	18700	18700	18700	18700	0
136	20240911	183800	50560840	18700	18700	18700	18700	0
137	20240911	183700	50560840	18700	18700	18700	18700	0
138	20240911	183600	50560840	18700	18700	18700	18700	0
139	20240911	183500	50560840	18700	18700	18700	18700	0
140	20240911	183400	50560840	18700	18700	18700	18700	0
141	20240911	183300	50560840	18700	18700	18700	18700	0
142	20240911	183200	50560840	18700	18700	18700	18700	0
143	20240911	183100	50560840	18700	18700	18700	18700	0
144	20240911	183000	50560840	18700	18700	18700	18700	0
145	20240911	182900	50560840	18700	18700	18700	18700	0
146	20240911	182800	50560840	18700	18700	18700	18700	0
147	20240911	182700	50560840	18700	18700	18700	18700	0
148	20240911	182600	50560840	18700	18700	18700	18700	0
149	20240911	182500	50560840	18700	18700	18700	18700	0
150	20240911	182400	50560840	18700	18700	18700	18700	0
151	20240911	182300	50560840	18700	18700	18700	18700	0
152	20240911	182200	50560840	18700	18700	18700	18700	205
153	20240911	182100	50560840	18700	18700	18700	18700	0
154	20240911	182000	50560840	18700	18700	18700	18700	0
155	20240911	181900	50560840	18700	18700	18700	18700	0
156	20240911	181800	50560840	18700	18700	18700	18700	0
157	20240911	181700	50560840	18700	18700	18700	18700	0
158	20240911	181600	50560840	18700	18700	18700	18700	0
159	20240911	181500	50560840	18700	18700	18700	18700	0
160	20240911	181400	50560840	18700	18700	18700	18700	0
161	20240911	181300	50560840	18700	18700	18700	18700	0
162	20240911	181200	50560840	18700	18700	18700	18700	0
163	20240911	181100	50560840	18700	18700	18700	18700	0
164	20240911	181000	50560840	18700	18700	18700	18700	0
165	20240911	180900	50560840	18700	18700	18700	18700	0
166	20240911	180800	50560840	18700	18700	18700	18700	0
167	20240911	180700	50560840	18700	18700	18700	18700	0
168	20240911	180600	50560840	18700	18700	18700	18700	0
169	20240911	180500	50560840	18700	18700	18700	18700	0
170	20240911	180400	50560840	18700	18700	18700	18700	0
171	20240911	180300	50560840	18700	18700	18700	18700	0
172	20240911	180200	50560840	18700	18700	18700	18700	0
173	20240911	180100	50560840	18700	18700	18700	18700	0
174	20240911	180000	50560840	18700	18700	18700	18700	0
175	20240911	175900	50560840	18700	18700	18700	18700	0
176	20240911	175800	50560840	18700	18700	18700	18700	0
177	20240911	175700	50560840	18700	18700	18700	18700	0
178	20240911	175600	50560840	18700	18700	18700	18700	0
179	20240911	175500	50560840	18700	18700	18700	18700	0
180	20240911	175400	50560840	18700	18700	18700	18700	0
181	20240911	175300	50560840	18700	18700	18700	18700	0
182	20240911	175200	50560840	18700	18700	18700	18700	205
183	20240911	175100	50560840	18700	18700	18700	18700	0
184	20240911	175000	50560840	18700	18700	18700	18700	0
185	20240911	174900	50560840	18700	18700	18700	18700	0
186	20240911	174800	50560840	18700	18700	18700	18700	0
187	20240911	174700	50560840	18700	18700	18700	18700	0
188	20240911	174600	50560840	18700	18700	18700	18700	0
189	20240911	174500	50560840	18700	18700	18700	18700	0
190	20240911	174400	50560840	18700	18700	18700	18700	0
191	20240911	174300	50560840	18700	18700	18700	18700	0
192	20240911	174200	50560840	18700	18700	18700	18700	0
193	20240911	174100	50560840	18700	18700	18700	18700	0
194	20240911	174000	50560840	18700	18700	18700	18700	0
195	20240911	173900	50560840	18700	18700	18700	18700	0
196	20240911	173800	50560840	18700	18700	18700	18700	0
197	20240911	173700	50560840	18700	18700	18700	18700	0
198	20240911	173600	50560840	18700	18700	18700	18700	0
199	20240911	173500	50560840	18700	18700	18700	18700	0
200	20240911	173400	50560840	18700	18700	18700	18700	0
201	20240911	173300	50560840	18700	18700	18700	18700	0
202	20240911	173200	50560840	18700	18700	18700	18700	0
203	20240911	173100	50560840	18700	18700	18700	18700	0
204	20240911	173000	50560840	18700	18700	18700	18700	0
205	20240911	172900	50560840	18700	18700	18700	18700	0
206	20240911	172800	50560840	18700	18700	18700	18700	0
207	20240911	172700	50560840	18700	18700	18700	18700	0
208	20240911	172600	50560840	18700	18700	18700	18700	0
209	20240911	172500	50560840	18700	18700	18700	18700	0
210	20240911	172400	50560840	18700	18700	18700	18700	0
211	20240911	172300	50560840	18700	18700	18700	18700	0
212	20240911	172200	50560840	18700	18700	18700	18700	205
213	20240911	172100	50560840	18700	18700	18700	18700	0
214	20240911	172000	50560840	18700	18700	18700	18700	0
215	20240911	171900	50560840	18700	18700	18700	18700	0
216	20240911	171800	50560840	18700	18700	18700	18700	0
217	20240911	171700	50560840	18700	18700	18700	18700	0
218	20240911	171600	50560840	18700	18700	18700	18700	0
219	20240911	171500	50560840	18700	18700	18700	18700	0
220	20240911	171400	50560840	18700	18700	18700	18700	0
221	20240911	171300	50560840	18700	18700	18700	18700	0
222	20240911	171200	50560840	18700	18700	18700	18700	0
223	20240911	171100	50560840	18700	18700	18700	18700	0
224	20240911	171000	50560840	18700	18700	18700	18700	0
225	20240911	170900	50560840	18700	18700	18700	18700	0
226	20240911	170800	50560840	18700	18700	18700	18700	0
227	20240911	170700	50560840	18700	18700	18700	18700	0
228	20240911	170600	50560840	18700	18700	18700	18700	0
229	20240911	170500	50560840	18700	18700	18700	18700	0
230	20240911	170400	50560840	18700	18700	18700	18700	0
231	20240911	170300	50560840	18700	18700	18700	18700	0
232	20240911	170200	50560840	18700	18700	18700	18700	0
233	20240911	170100	50560840	18700	18700	18700	18700	0
234	20240911	170000	50560840	18700	18700	18700	18700	0
235	20240911	165900	50560840	18700	18700	18700	18700	0
236	20240911	165800	50560840	18700	18700	18700	18700	0
237	20240911	165700	50560840	18700	18700	18700	18700	0
238	20240911	165600	50560840	18700	18700	18700	18700	0
239	20240911	165500	50560840	18700	18700	18700	18700	0
240	20240911	165400	50560840	18700	18700	18700	18700	0
241	20240911	165300	50560840	18700	18700	18700	18700	0
242	20240911	165200	50560840	18700	18700	18700	18700	205
243	20240911	165100	50560840	18700	18700	18700	18700	0
244	20240911	165000	50560840	18700	18700	18700	18700	0
245	20240911	164900	50560840	18700	18700	18700	18700	0
246	20240911	164800	50560840	18700	18700	18700	18700	0
247	20240911	164700	50560840	18700	18700	18700	18700	0
248	20240911	164600	50560840	18700	18700	18700	18700	0
249	20240911	164500	50560840	18700	18700	18700	18700	0
250	20240911	164400	50560840	18700	18700	18700	18700	0
251	20240911	164300	50560840	18700	18700	18700	18700	0
252	20240911	164200	50560840	18700	18700	18700	18700	0
253	20240911	164100	50560840	18700	18700	18700	18700	0
254	20240911	164000	50560840	18700	18700	18700	18700	0
255	20240911	163900	50560840	18700	18700	18700	18700	0
256	20240911	163800	50560840	18700	18700	18700	18700	0
257	20240911	163700	50560840	18700	18700	18700	18700	0
258	20240911	163600	50560840	18700	18700	18700	18700	0
259	20240911	163500	50560840	18700	18700	18700	18700	0
260	20240911	163400	50560840	18700	18700	18700	18700	0
261	20240911	163300	50560840	18700	18700	18700	18700	0
262	20240911	163200	50560840	18700	18700	18700	18700	0
263	20240911	163100	50560840	18700	18700	18700	18700	0
264	20240911	163000	50560840	18700	18700	18700	18700	0
265	20240911	162900	50560840	18700	18700	18700	18700	0
266	20240911	162800	50560840	18700	18700	18700	18700	0
267	20240911	162700	50560840	18700	18700	18700	18700	0
268	20240911	162600	50560840	18700	18700	18700	18700	0
269	20240911	162500	50560840	18700	18700	18700	18700	0
270	20240911	162400	50560840	18700	18700	18700	18700	0
271	20240911	162300	50560840	18700	18700	18700	18700	0
272	20240911	162200	50560840	18700	18700	18700	18700	205
273	20240911	162100	50560840	18700	18700	18700	18700	0
274	20240911	162000	50560840	18700	18700	18700	18700	0
275	20240911	161900	50560840	18700	18700	18700	18700	0
276	20240911	161800	50560840	18700	18700	18700	18700	0
277	20240911	161700	50560840	18700	18700	18700	18700	0
278	20240911	161600	50560840	18700	18700	18700	18700	0
279	20240911	161500	50560840	18700	18700	18700	18700	0
280	20240911	161400	50560840	18700	18700	18700	18700	0
281	20240911	161300	50560840	18700	18700	18700	18700	0
282	20240911	161200	50560840	18700	18700	18700	18700	0
283	20240911	161100	50560840	18700	18700	18700	18700	0
284	20240911	161000	50560840	18700	18700	18700	18700	0
285	20240911	160900	50560840	18700	18700	18700	18700	0
286	20240911	160800	50560840	18700	18700	18700	18700	0
287	20240911	160700	50560840	18700	18700	18700	18700	0
288	20240911	160600	50560840	18700	18700	18700	18700	0
289	20240911	160500	50560840	18700	18700	18700	18700	0
290	20240911	160400	50560840	18700	18700	18700	18700	0
291	20240911	160300	50560840	18700	18700	18700	18700	0
292	20240911	160200	50560840	18700	18700	18700	18700	0
293	20240911	160100	50560840	18700	18700	18700	18700	0
294	20240911	160000	50560840	18700	18700	18700	18700	0
295	20240911	155900	50560840	18700	18700	18700	18700	0
296	20240911	155800	50560840	18700	18700	18700	18700	0
297	20240911	155700	50560840	18700	18700	18700	18700	0
298	20240911	155600	50560840	18700	18700	18700	18700	0
299	20240911	155500	50560840	18700	18700	18700	18700	0
300	20240911	155400	50560840	18700	18700	18700	18700	0
301	20240911	155300	50560840	18700	18700	18700	18700	0
302	20240911	155200	50560840	18700	18700	18700	18700	205
303	20240911	155100	50560840	18700	18700	18700	18700	0
304	20240911	155000	50560840	18700	18700	18700	18700	0
305	20240911	154900	50560840	18700	18700	18700	18700	0
306	20240911	154800	50560840	18700	18700	18700	18700	0
307	20240911	154700	50560840	18700	18700	18700	18700	0
308	20240911	154600	50560840	18700	18700	18700	18700	0
309	20240911	154500	50560840	18700	18700	18700	18700	0
310	20240911	154400	50560840	18700	18700	18700	18700	0
311	20240911	154300	50560840	18700	18700	18700	18700	0
312	20240911	154200	50560840	18700	18700	18700	18700	0
313	20240911	154100	50560840	18700	18700	18700	18700	0
314	20240911	154000	50560840	18700	18700	18700	18700	0
315	20240911	153900	50560840	18700	18700	18700	18700	0
316	20240911	153800	50560840	18700	18700	18700	18700	0
317	20240911	153700	50560840	18700	18700	18700	18700	0
318	20240911	153600	50560840	18700	18700	18700	18700	0
319	20240911	153500	50560840	18700	18700	18700	18700	0
320	20240911	153400	50560840	18700	18700	18700	18700	0
321	20240911	153300	50560840	18700	18700	18700	18700	0
322	20240911	153200	50560840	18700	18700	18700	18700	0
323	20240911	153100	50560840	18700	18700	18700	18700	0
324	20240911	153000	50560840	18700	18700	18700	18700	205
325	20240911	152900	46727340	18690	18690	18690	18690	0
326	20240911	152800	46727340	18690	18690	18690	18690	0
327	20240911	152700	46727340	18690	18690	18690	18690	0
328	20240911	152600	46727340	18690	18690	18690	18690	0
329	20240911	152500	46727340	18690	18690	18690	18690	0
330	20240911	152400	46727340	18690	18690	18690	18690	0
331	20240911	152300	46727340	18690	18690	18690	18690	0
332	20240911	152200	46727340	18690	18690	18690	18690	0
333	20240911	152100	46727340	18690	18690	18690	18690	0
334	20240911	152000	46727340	18690	18690	18690	18690	0
335	20240911	151900	46727340	18690	18690	18690	18690	4
336	20240911	151800	46652580	18690	18690	18690	18690	0
337	20240911	151700	46652580	18690	18690	18690	18690	0
338	20240911	151600	46652580	18690	18690	18690	18690	0
339	20240911	151500	46652580	18690	18690	18690	18690	12
340	20240911	151400	46428300	18680	18680	18680	18680	0
341	20240911	151300	46428300	18680	18680	18680	18680	0
342	20240911	151200	46428300	18680	18680	18680	18680	0
343	20240911	151100	46428300	18680	18700	18700	18680	12
344	20240911	151000	46203940	18700	18700	18700	18700	0
345	20240911	150900	46203940	18700	18700	18700	18700	0
346	20240911	150800	46203940	18700	18700	18700	18700	0
347	20240911	150700	46203940	18700	18700	18700	18700	0
348	20240911	150600	46203940	18700	18700	18700	18700	0
349	20240911	150500	46203940	18700	18700	18700	18700	0
350	20240911	150400	46203940	18700	18700	18700	18700	60
351	20240911	150300	45081940	18680	18680	18680	18680	0
352	20240911	150200	45081940	18680	18680	18680	18680	0
353	20240911	150100	45081940	18680	18680	18680	18680	0
354	20240911	150000	45081940	18680	18680	18680	18680	0
355	20240911	145900	45081940	18680	18680	18680	18680	0
356	20240911	145800	45081940	18680	18680	18680	18680	0
357	20240911	145700	45081940	18680	18680	18680	18680	0
358	20240911	145600	45081940	18680	18680	18680	18680	0
359	20240911	145500	45081940	18680	18680	18680	18680	0
360	20240911	145400	45081940	18680	18680	18680	18680	0
361	20240911	145300	45081940	18680	18680	18680	18680	1
362	20240911	145200	45063260	18680	18680	18680	18680	0
363	20240911	145100	45063260	18680	18680	18680	18680	0
364	20240911	145000	45063260	18680	18680	18680	18680	0
365	20240911	144900	45063260	18680	18680	18680	18680	0
366	20240911	144800	45063260	18680	18680	18680	18680	0
367	20240911	144700	45063260	18680	18680	18680	18680	0
368	20240911	144600	45063260	18680	18680	18680	18680	3
369	20240911	144500	45007220	18700	18700	18700	18700	0
370	20240911	144400	45007220	18700	18700	18700	18700	0
371	20240911	144300	45007220	18700	18700	18700	18700	0
372	20240911	144200	45007220	18700	18700	18700	18700	0
373	20240911	144100	45007220	18700	18700	18700	18700	0
374	20240911	144000	45007220	18700	18700	18700	18700	0
375	20240911	143900	45007220	18700	18700	18700	18700	0
376	20240911	143800	45007220	18700	18700	18700	18700	0
377	20240911	143700	45007220	18700	18690	18700	18690	30
378	20240911	143600	44446230	18670	18670	18670	18670	0
379	20240911	143500	44446230	18670	18670	18670	18670	0
380	20240911	143400	44446230	18670	18670	18670	18670	40
381	20240911	143300	43699430	18680	18680	18680	18680	20
382	20240911	143200	43325830	18690	18690	18690	18690	0
383	20240911	143100	43325830	18690	18690	18690	18690	0
384	20240911	143000	43325830	18690	18690	18690	18690	1
385	20240911	142900	43307140	18690	18690	18690	18690	2
386	20240911	142800	43269760	18690	18690	18690	18690	0
387	20240911	142700	43269760	18690	18690	18690	18690	0
388	20240911	142600	43269760	18690	18690	18690	18690	0
389	20240911	142500	43269760	18690	18690	18690	18690	0
390	20240911	142400	43269760	18690	18690	18690	18690	1
391	20240911	142300	43251070	18700	18700	18700	18700	0
392	20240911	142200	43251070	18700	18700	18700	18700	0
393	20240911	142100	43251070	18700	18700	18700	18700	0
394	20240911	142000	43251070	18700	18700	18700	18700	0
395	20240911	141900	43251070	18700	18700	18700	18700	0
396	20240911	141800	43251070	18700	18700	18700	18700	0
397	20240911	141700	43251070	18700	18700	18700	18700	1
398	20240911	141600	43232370	18700	18700	18700	18700	9
399	20240911	141500	43064070	18710	18710	18710	18710	0
400	20240911	141400	43064070	18710	18710	18710	18710	0
401	20240911	141300	43064070	18710	18710	18710	18710	3
402	20240911	141200	43007940	18700	18700	18700	18700	0
403	20240911	141100	43007940	18700	18700	18700	18700	0
404	20240911	141000	43007940	18700	18700	18700	18700	0
405	20240911	140900	43007940	18700	18700	18700	18700	0
406	20240911	140800	43007940	18700	18700	18700	18700	2
407	20240911	140700	42970540	18700	18700	18700	18700	2
408	20240911	140600	42933140	18700	18700	18700	18700	82
409	20240911	140500	41399740	18700	18700	18700	18700	0
410	20240911	140400	41399740	18700	18700	18700	18700	0
411	20240911	140300	41399740	18700	18700	18700	18700	0
412	20240911	140200	41399740	18700	18700	18700	18700	0
413	20240911	140100	41399740	18700	18700	18700	18700	3
414	20240911	140000	41343640	18700	18700	18700	18700	0
415	20240911	135900	41343640	18700	18700	18700	18700	0
416	20240911	135800	41343640	18700	18700	18700	18700	0
417	20240911	135700	41343640	18700	18700	18700	18700	0
418	20240911	135600	41343640	18700	18700	18700	18700	0
419	20240911	135500	41343640	18700	18700	18700	18700	0
420	20240911	135400	41343640	18700	18700	18700	18700	0
421	20240911	135300	41343640	18700	18700	18700	18700	0
422	20240911	135200	41343640	18700	18700	18700	18700	0
423	20240911	135100	41343640	18700	18700	18700	18700	71
424	20240911	135000	40015940	18710	18710	18710	18710	0
425	20240911	134900	40015940	18710	18710	18710	18710	0
426	20240911	134800	40015940	18710	18710	18710	18710	0
427	20240911	134700	40015940	18710	18710	18710	18710	0
428	20240911	134600	40015940	18710	18710	18710	18710	0
429	20240911	134500	40015940	18710	18710	18710	18710	0
430	20240911	134400	40015940	18710	18710	18710	18710	0
431	20240911	134300	40015940	18710	18710	18710	18710	0
432	20240911	134200	40015940	18710	18710	18710	18710	0
433	20240911	134100	40015940	18710	18710	18710	18710	0
434	20240911	134000	40015940	18710	18710	18710	18710	0
435	20240911	133900	40015940	18710	18710	18710	18710	20
436	20240911	133800	39641740	18720	18720	18720	18720	0
437	20240911	133700	39641740	18720	18720	18720	18720	0
438	20240911	133600	39641740	18720	18720	18720	18720	3
439	20240911	133500	39585580	18700	18700	18700	18700	0
440	20240911	133400	39585580	18700	18700	18700	18700	0
441	20240911	133300	39585580	18700	18700	18700	18700	0
442	20240911	133200	39585580	18700	18700	18700	18700	0
443	20240911	133100	39585580	18700	18700	18700	18700	0
444	20240911	133000	39585580	18700	18700	18700	18700	0
445	20240911	132900	39585580	18700	18700	18700	18700	0
446	20240911	132800	39585580	18700	18700	18700	18700	0
447	20240911	132700	39585580	18700	18700	18700	18700	0
448	20240911	132600	39585580	18700	18700	18700	18700	0
449	20240911	132500	39585580	18700	18700	18700	18700	0
450	20240911	132400	39585580	18700	18700	18700	18700	0
451	20240911	132300	39585580	18700	18700	18700	18700	0
452	20240911	132200	39585580	18700	18700	18700	18700	0
453	20240911	132100	39585580	18700	18700	18700	18700	368
454	20240911	132000	32703980	18650	18650	18650	18650	0
455	20240911	131900	32703980	18650	18650	18650	18650	0
456	20240911	131800	32703980	18650	18650	18650	18650	0
457	20240911	131700	32703980	18650	18650	18650	18650	0
458	20240911	131600	32703980	18650	18650	18650	18650	0
459	20240911	131500	32703980	18650	18650	18650	18650	0
460	20240911	131400	32703980	18650	18650	18650	18650	0
461	20240911	131300	32703980	18650	18650	18650	18650	10
462	20240911	131200	32517480	18650	18650	18650	18650	0
463	20240911	131100	32517480	18650	18650	18650	18650	0
464	20240911	131000	32517480	18650	18650	18650	18650	0
465	20240911	130900	32517480	18650	18650	18650	18650	1
466	20240911	130800	32498830	18650	18650	18650	18650	0
467	20240911	130700	32498830	18650	18650	18650	18650	0
468	20240911	130600	32498830	18650	18650	18650	18650	0
469	20240911	130500	32498830	18650	18650	18650	18650	0
470	20240911	130400	32498830	18650	18650	18650	18650	0
471	20240911	130300	32498830	18650	18650	18650	18650	0
472	20240911	130200	32498830	18650	18650	18650	18650	0
473	20240911	130100	32498830	18650	18650	18650	18650	0
474	20240911	130000	32498830	18650	18650	18650	18650	0
475	20240911	125900	32498830	18650	18650	18650	18650	0
476	20240911	125800	32498830	18650	18650	18650	18650	0
477	20240911	125700	32498830	18650	18650	18650	18650	2
478	20240911	125600	32461530	18660	18670	18670	18660	221
479	20240911	125500	28336200	18680	18680	18680	18680	0
480	20240911	125400	28336200	18680	18680	18680	18680	0
481	20240911	125300	28336200	18680	18680	18680	18680	0
482	20240911	125200	28336200	18680	18680	18680	18680	0
483	20240911	125100	28336200	18680	18680	18680	18680	0
484	20240911	125000	28336200	18680	18680	18680	18680	0
485	20240911	124900	28336200	18680	18680	18680	18680	0
486	20240911	124800	28336200	18680	18680	18680	18680	0
487	20240911	124700	28336200	18680	18680	18680	18680	0
488	20240911	124600	28336200	18680	18680	18680	18680	19
489	20240911	124500	27981280	18680	18680	18680	18680	3
490	20240911	124400	27925240	18680	18680	18680	18680	0
491	20240911	124300	27925240	18680	18680	18680	18680	0
492	20240911	124200	27925240	18680	18680	18680	18680	0
493	20240911	124100	27925240	18680	18680	18680	18680	0
494	20240911	124000	27925240	18680	18680	18680	18680	0
495	20240911	123900	27925240	18680	18680	18680	18680	4
496	20240911	123800	27850520	18680	18680	18680	18680	0
497	20240911	123700	27850520	18680	18680	18680	18680	0
498	20240911	123600	27850520	18680	18680	18680	18680	0
499	20240911	123500	27850520	18680	18680	18680	18680	0
500	20240911	123400	27850520	18680	18680	18680	18680	0
501	20240911	123300	27850520	18680	18680	18680	18680	0
502	20240911	123200	27850520	18680	18680	18680	18680	0
503	20240911	123100	27850520	18680	18680	18680	18680	0
504	20240911	123000	27850520	18680	18680	18680	18680	24
505	20240911	122900	27402200	18680	18680	18680	18680	0
506	20240911	122800	27402200	18680	18680	18680	18680	0
507	20240911	122700	27402200	18680	18680	18680	18680	0
508	20240911	122600	27402200	18680	18680	18680	18680	0
509	20240911	122500	27402200	18680	18680	18680	18680	0
510	20240911	122400	27402200	18680	18680	18680	18680	0
511	20240911	122300	27402200	18680	18680	18680	18680	0
512	20240911	122200	27402200	18680	18680	18680	18680	0
513	20240911	122100	27402200	18680	18680	18680	18680	0
514	20240911	122000	27402200	18680	18680	18680	18680	26
515	20240911	121900	26916520	18690	18690	18690	18690	1
516	20240911	121800	26897830	18700	18700	18700	18700	3
517	20240911	121700	26841730	18700	18700	18700	18700	0
518	20240911	121600	26841730	18700	18700	18700	18700	0
519	20240911	121500	26841730	18700	18700	18700	18700	0
520	20240911	121400	26841730	18700	18700	18700	18700	4
521	20240911	121300	26766930	18700	18700	18700	18700	0
522	20240911	121200	26766930	18700	18700	18700	18700	0
523	20240911	121100	26766930	18700	18700	18700	18700	0
524	20240911	121000	26766930	18700	18700	18700	18700	0
525	20240911	120900	26766930	18700	18700	18700	18700	0
526	20240911	120800	26766930	18700	18700	18700	18700	0
527	20240911	120700	26766930	18700	18700	18700	18700	0
528	20240911	120600	26766930	18700	18700	18700	18700	1
529	20240911	120500	26748230	18700	18700	18700	18700	0
530	20240911	120400	26748230	18700	18700	18700	18700	0
531	20240911	120300	26748230	18700	18700	18700	18700	0
532	20240911	120200	26748230	18700	18700	18700	18700	0
533	20240911	120100	26748230	18700	18700	18700	18700	0
534	20240911	120000	26748230	18700	18700	18700	18700	0
535	20240911	115900	26748230	18700	18700	18700	18700	0
536	20240911	115800	26748230	18700	18700	18700	18700	0
537	20240911	115700	26748230	18700	18700	18700	18700	0
538	20240911	115600	26748230	18700	18700	18700	18700	0
539	20240911	115500	26748230	18700	18700	18700	18700	1
540	20240911	115400	26729530	18700	18700	18700	18700	0
541	20240911	115300	26729530	18700	18700	18700	18700	0
542	20240911	115200	26729530	18700	18700	18700	18700	0
543	20240911	115100	26729530	18700	18700	18700	18700	0
544	20240911	115000	26729530	18700	18700	18700	18700	0
545	20240911	114900	26729530	18700	18700	18700	18700	0
546	20240911	114800	26729530	18700	18700	18700	18700	0
547	20240911	114700	26729530	18700	18700	18700	18700	0
548	20240911	114600	26729530	18700	18700	18700	18700	0
549	20240911	114500	26729530	18700	18700	18700	18700	0
550	20240911	114400	26729530	18700	18700	18700	18700	0
551	20240911	114300	26729530	18700	18700	18700	18700	0
552	20240911	114200	26729530	18700	18700	18700	18700	0
553	20240911	114100	26729530	18700	18700	18700	18700	0
554	20240911	114000	26729530	18700	18700	18700	18700	0
555	20240911	113900	26729530	18700	18700	18700	18700	0
556	20240911	113800	26729530	18700	18700	18700	18700	0
557	20240911	113700	26729530	18700	18700	18700	18700	0
558	20240911	113600	26729530	18700	18700	18700	18700	0
559	20240911	113500	26729530	18700	18700	18700	18700	0
560	20240911	113400	26729530	18700	18700	18700	18700	0
561	20240911	113300	26729530	18700	18700	18700	18700	0
562	20240911	113200	26729530	18700	18700	18700	18700	0
563	20240911	113100	26729530	18700	18700	18700	18700	0
564	20240911	113000	26729530	18700	18700	18700	18700	50
565	20240911	112900	25794530	18720	18720	18720	18720	0
566	20240911	112800	25794530	18720	18720	18720	18720	0
567	20240911	112700	25794530	18720	18720	18720	18720	0
568	20240911	112600	25794530	18720	18720	18720	18720	0
569	20240911	112500	25794530	18720	18720	18720	18720	0
570	20240911	112400	25794530	18720	18720	18720	18720	0
571	20240911	112300	25794530	18720	18720	18720	18720	0
572	20240911	112200	25794530	18720	18720	18720	18720	0
573	20240911	112100	25794530	18720	18720	18720	18720	0
574	20240911	112000	25794530	18720	18720	18720	18720	0
575	20240911	111900	25794530	18720	18720	18720	18720	0
576	20240911	111800	25794530	18720	18720	18720	18720	0
577	20240911	111700	25794530	18720	18720	18720	18720	0
578	20240911	111600	25794530	18720	18720	18720	18720	1
579	20240911	111500	25775810	18720	18720	18720	18720	0
580	20240911	111400	25775810	18720	18720	18720	18720	0
581	20240911	111300	25775810	18720	18720	18720	18720	0
582	20240911	111200	25775810	18720	18720	18720	18720	0
583	20240911	111100	25775810	18720	18720	18720	18720	0
584	20240911	111000	25775810	18720	18720	18720	18720	0
585	20240911	110900	25775810	18720	18720	18720	18720	0
586	20240911	110800	25775810	18720	18720	18720	18720	0
587	20240911	110700	25775810	18720	18720	18720	18720	0
588	20240911	110600	25775810	18720	18720	18720	18720	0
589	20240911	110500	25775810	18720	18720	18720	18720	0
590	20240911	110400	25775810	18720	18720	18720	18720	0
591	20240911	110300	25775810	18720	18720	18720	18720	11
592	20240911	110200	25569890	18740	18740	18740	18740	0
593	20240911	110100	25569890	18740	18740	18740	18740	0
594	20240911	110000	25569890	18740	18740	18740	18740	0
595	20240911	105900	25569890	18740	18740	18740	18740	0
596	20240911	105800	25569890	18740	18740	18740	18740	0
597	20240911	105700	25569890	18740	18740	18740	18740	0
598	20240911	105600	25569890	18740	18740	18740	18740	11
599	20240911	105500	25363750	18670	18670	18670	18670	0
600	20240911	105400	25363750	18670	18670	18670	18670	0
601	20240911	105300	25363750	18670	18670	18670	18670	0
602	20240911	105200	25363750	18670	18670	18670	18670	0
603	20240911	105100	25363750	18670	18670	18670	18670	0
604	20240911	105000	25363750	18670	18670	18670	18670	0
605	20240911	104900	25363750	18670	18670	18670	18670	0
606	20240911	104800	25363750	18670	18670	18670	18670	0
607	20240911	104700	25363750	18670	18670	18670	18670	0
608	20240911	104600	25363750	18670	18670	18670	18670	0
609	20240911	104500	25363750	18670	18670	18670	18670	0
610	20240911	104400	25363750	18670	18670	18670	18670	0
611	20240911	104300	25363750	18670	18670	18670	18670	0
612	20240911	104200	25363750	18670	18670	18670	18670	0
613	20240911	104100	25363750	18670	18670	18670	18670	0
614	20240911	104000	25363750	18670	18670	18670	18670	0
615	20240911	103900	25363750	18670	18670	18670	18670	0
616	20240911	103800	25363750	18670	18670	18670	18670	0
617	20240911	103700	25363750	18670	18670	18670	18670	0
618	20240911	103600	25363750	18670	18670	18670	18670	0
619	20240911	103500	25363750	18670	18670	18670	18670	0
620	20240911	103400	25363750	18670	18670	18670	18670	67
621	20240911	103300	24112860	18730	18730	18730	18730	2
622	20240911	103200	24075400	18730	18730	18730	18730	0
623	20240911	103100	24075400	18730	18730	18730	18730	0
624	20240911	103000	24075400	18730	18730	18730	18730	0
625	20240911	102900	24075400	18730	18730	18730	18730	0
626	20240911	102800	24075400	18730	18730	18730	18730	0
627	20240911	102700	24075400	18730	18730	18730	18730	0
628	20240911	102600	24075400	18730	18730	18730	18730	0
629	20240911	102500	24075400	18730	18730	18730	18730	0
630	20240911	102400	24075400	18730	18730	18730	18730	0
631	20240911	102300	24075400	18730	18730	18730	18730	0
632	20240911	102200	24075400	18730	18730	18730	18730	0
633	20240911	102100	24075400	18730	18730	18730	18730	0
634	20240911	102000	24075400	18730	18730	18730	18730	0
635	20240911	101900	24075400	18730	18730	18730	18730	0
636	20240911	101800	24075400	18730	18730	18730	18730	0
637	20240911	101700	24075400	18730	18730	18730	18730	0
638	20240911	101600	24075400	18730	18730	18730	18730	0
639	20240911	101500	24075400	18730	18730	18730	18730	0
640	20240911	101400	24075400	18730	18730	18730	18730	0
641	20240911	101300	24075400	18730	18730	18730	18730	0
642	20240911	101200	24075400	18730	18730	18730	18730	0
643	20240911	101100	24075400	18730	18730	18730	18730	0
644	20240911	101000	24075400	18730	18730	18730	18730	0
645	20240911	100900	24075400	18730	18730	18730	18730	0
646	20240911	100800	24075400	18730	18730	18730	18730	0
647	20240911	100700	24075400	18730	18730	18730	18730	6
648	20240911	100600	23963020	18640	18640	18640	18640	0
649	20240911	100500	23963020	18640	18640	18640	18640	0
650	20240911	100400	23963020	18640	18640	18640	18640	0
651	20240911	100300	23963020	18640	18710	18710	18640	535
652	20240911	100200	13976790	18800	18800	18800	18800	0
653	20240911	100100	13976790	18800	18800	18800	18800	0
654	20240911	100000	13976790	18800	18800	18800	18800	0
655	20240911	095900	13976790	18800	18800	18800	18800	0
656	20240911	095800	13976790	18800	18800	18800	18800	0
657	20240911	095700	13976790	18800	18800	18800	18800	0
658	20240911	095600	13976790	18800	18800	18800	18800	8
659	20240911	095500	13826390	18830	18830	18830	18830	0
660	20240911	095400	13826390	18830	18830	18830	18830	0
661	20240911	095300	13826390	18830	18830	18830	18830	0
662	20240911	095200	13826390	18830	18830	18830	18830	0
663	20240911	095100	13826390	18830	18830	18830	18830	0
664	20240911	095000	13826390	18830	18830	18830	18830	0
665	20240911	094900	13826390	18830	18830	18830	18830	0
666	20240911	094800	13826390	18830	18830	18830	18830	10
667	20240911	094700	13638090	18830	18830	18830	18830	0
668	20240911	094600	13638090	18830	18830	18830	18830	0
669	20240911	094500	13638090	18830	18830	18830	18830	0
670	20240911	094400	13638090	18830	18830	18830	18830	0
671	20240911	094300	13638090	18830	18830	18830	18830	0
672	20240911	094200	13638090	18830	18830	18830	18830	0
673	20240911	094100	13638090	18830	18830	18830	18830	0
674	20240911	094000	13638090	18830	18830	18830	18830	0
675	20240911	093900	13638090	18830	18830	18830	18830	0
676	20240911	093800	13638090	18830	18830	18830	18830	0
677	20240911	093700	13638090	18830	18830	18830	18830	0
678	20240911	093600	13638090	18830	18830	18830	18830	0
679	20240911	093500	13638090	18830	18830	18830	18830	0
680	20240911	093400	13638090	18830	18830	18830	18830	1
681	20240911	093300	13619260	18830	18830	18830	18830	0
682	20240911	093200	13619260	18830	18830	18830	18830	77
683	20240911	093100	12169350	18830	18780	18830	18780	12
684	20240911	093000	11943900	18780	18780	18780	18780	1
685	20240911	092900	11925120	18780	18780	18780	18780	0
686	20240911	092800	11925120	18780	18780	18780	18780	1
687	20240911	092700	11906340	18660	18660	18660	18660	0
688	20240911	092600	11906340	18660	18660	18660	18660	101
689	20240911	092500	10021680	18660	18660	18660	18660	438
690	20240911	092400	1848600	18660	18660	18660	18660	11
691	20240911	092300	1643340	18660	18670	18670	18660	10
692	20240911	092200	1456730	18670	18670	18670	18670	1
693	20240911	092100	1438060	18650	18650	18650	18650	0
694	20240911	092000	1438060	18650	18650	18650	18650	0
695	20240911	091900	1438060	18650	18650	18650	18650	0
696	20240911	091800	1438060	18650	18650	18650	18650	0
697	20240911	091700	1438060	18650	18650	18650	18650	0
698	20240911	091600	1438060	18650	18650	18650	18650	0
699	20240911	091500	1438060	18650	18650	18650	18650	0
700	20240911	091400	1438060	18650	18650	18650	18650	0
701	20240911	091300	1438060	18650	18650	18650	18650	0
702	20240911	091200	1438060	18650	18650	18650	18650	0
703	20240911	091100	1438060	18650	18650	18650	18650	0
704	20240911	091000	1438060	18650	18650	18650	18650	0
705	20240911	090900	1438060	18650	18650	18650	18650	0
706	20240911	090800	1438060	18650	18650	18650	18650	0
707	20240911	090700	1438060	18650	18650	18650	18650	0
708	20240911	090600	1438060	18650	18650	18650	18650	0
709	20240911	090500	1438060	18650	18740	18740	18650	76
710	20240911	090400	18740	18740	18740	18740	18740	0
711	20240911	090300	18740	18740	18740	18740	18740	0
712	20240911	090200	18740	18740	18740	18740	18740	1
713	20240911	090100	0	18740	18740	18740	18740	0
714	20240911	090000	0	18740	18740	18740	18740	0