KissMeData/102940/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	200500	138409630	18780	18780	18780	18780	100
3	20240913	200400	138409630	18780	18780	18780	18780	0
4	20240913	200300	138409630	18780	18780	18780	18780	0
5	20240913	200200	138409630	18780	18780	18780	18780	0
6	20240913	200100	138409630	18780	18780	18780	18780	0
7	20240913	200000	138409630	18780	18780	18780	18780	0
8	20240913	195900	138409630	18780	18780	18780	18780	0
9	20240913	195800	138409630	18780	18780	18780	18780	0
10	20240913	195700	138409630	18780	18780	18780	18780	0
11	20240913	195600	138409630	18780	18780	18780	18780	0
12	20240913	195500	138409630	18780	18780	18780	18780	0
13	20240913	195400	138409630	18780	18780	18780	18780	0
14	20240913	195300	138409630	18780	18780	18780	18780	0
15	20240913	195200	138409630	18780	18780	18780	18780	0
16	20240913	195100	138409630	18780	18780	18780	18780	0
17	20240913	195000	138409630	18780	18780	18780	18780	0
18	20240913	194900	138409630	18780	18780	18780	18780	0
19	20240913	194800	138409630	18780	18780	18780	18780	0
20	20240913	194700	138409630	18780	18780	18780	18780	0
21	20240913	194600	138409630	18780	18780	18780	18780	0
22	20240913	194500	138409630	18780	18780	18780	18780	0
23	20240913	194400	138409630	18780	18780	18780	18780	0
24	20240913	194300	138409630	18780	18780	18780	18780	0
25	20240913	194200	138409630	18780	18780	18780	18780	0
26	20240913	194100	138409630	18780	18780	18780	18780	0
27	20240913	194000	138409630	18780	18780	18780	18780	0
28	20240913	193900	138409630	18780	18780	18780	18780	0
29	20240913	193800	138409630	18780	18780	18780	18780	0
30	20240913	193700	138409630	18780	18780	18780	18780	0
31	20240913	193600	138409630	18780	18780	18780	18780	0
32	20240913	193500	138409630	18780	18780	18780	18780	100
33	20240913	193400	138409630	18780	18780	18780	18780	0
34	20240913	193300	138409630	18780	18780	18780	18780	0
35	20240913	193200	138409630	18780	18780	18780	18780	0
36	20240913	193100	138409630	18780	18780	18780	18780	0
37	20240913	193000	138409630	18780	18780	18780	18780	0
38	20240913	192900	138409630	18780	18780	18780	18780	0
39	20240913	192800	138409630	18780	18780	18780	18780	0
40	20240913	192700	138409630	18780	18780	18780	18780	0
41	20240913	192600	138409630	18780	18780	18780	18780	0
42	20240913	192500	138409630	18780	18780	18780	18780	0
43	20240913	192400	138409630	18780	18780	18780	18780	0
44	20240913	192300	138409630	18780	18780	18780	18780	0
45	20240913	192200	138409630	18780	18780	18780	18780	0
46	20240913	192100	138409630	18780	18780	18780	18780	0
47	20240913	192000	138409630	18780	18780	18780	18780	0
48	20240913	191900	138409630	18780	18780	18780	18780	0
49	20240913	191800	138409630	18780	18780	18780	18780	0
50	20240913	191700	138409630	18780	18780	18780	18780	0
51	20240913	191600	138409630	18780	18780	18780	18780	0
52	20240913	191500	138409630	18780	18780	18780	18780	0
53	20240913	191400	138409630	18780	18780	18780	18780	0
54	20240913	191300	138409630	18780	18780	18780	18780	0
55	20240913	191200	138409630	18780	18780	18780	18780	0
56	20240913	191100	138409630	18780	18780	18780	18780	0
57	20240913	191000	138409630	18780	18780	18780	18780	0
58	20240913	190900	138409630	18780	18780	18780	18780	0
59	20240913	190800	138409630	18780	18780	18780	18780	0
60	20240913	190700	138409630	18780	18780	18780	18780	0
61	20240913	190600	138409630	18780	18780	18780	18780	0
62	20240913	190500	138409630	18780	18780	18780	18780	100
63	20240913	190400	138409630	18780	18780	18780	18780	0
64	20240913	190300	138409630	18780	18780	18780	18780	0
65	20240913	190200	138409630	18780	18780	18780	18780	0
66	20240913	190100	138409630	18780	18780	18780	18780	0
67	20240913	190000	138409630	18780	18780	18780	18780	0
68	20240913	185900	138409630	18780	18780	18780	18780	0
69	20240913	185800	138409630	18780	18780	18780	18780	0
70	20240913	185700	138409630	18780	18780	18780	18780	0
71	20240913	185600	138409630	18780	18780	18780	18780	0
72	20240913	185500	138409630	18780	18780	18780	18780	0
73	20240913	185400	138409630	18780	18780	18780	18780	0
74	20240913	185300	138409630	18780	18780	18780	18780	0
75	20240913	185200	138409630	18780	18780	18780	18780	0
76	20240913	185100	138409630	18780	18780	18780	18780	0
77	20240913	185000	138409630	18780	18780	18780	18780	0
78	20240913	184900	138409630	18780	18780	18780	18780	0
79	20240913	184800	138409630	18780	18780	18780	18780	0
80	20240913	184700	138409630	18780	18780	18780	18780	0
81	20240913	184600	138409630	18780	18780	18780	18780	0
82	20240913	184500	138409630	18780	18780	18780	18780	0
83	20240913	184400	138409630	18780	18780	18780	18780	0
84	20240913	184300	138409630	18780	18780	18780	18780	0
85	20240913	184200	138409630	18780	18780	18780	18780	0
86	20240913	184100	138409630	18780	18780	18780	18780	0
87	20240913	184000	138409630	18780	18780	18780	18780	0
88	20240913	183900	138409630	18780	18780	18780	18780	0
89	20240913	183800	138409630	18780	18780	18780	18780	0
90	20240913	183700	138409630	18780	18780	18780	18780	0
91	20240913	183600	138409630	18780	18780	18780	18780	0
92	20240913	183500	138409630	18780	18780	18780	18780	100
93	20240913	183400	138409630	18780	18780	18780	18780	0
94	20240913	183300	138409630	18780	18780	18780	18780	0
95	20240913	183200	138409630	18780	18780	18780	18780	0
96	20240913	183100	138409630	18780	18780	18780	18780	0
97	20240913	183000	138409630	18780	18780	18780	18780	0
98	20240913	182900	138409630	18780	18780	18780	18780	0
99	20240913	182800	138409630	18780	18780	18780	18780	0
100	20240913	182700	138409630	18780	18780	18780	18780	0
101	20240913	182600	138409630	18780	18780	18780	18780	0
102	20240913	182500	138409630	18780	18780	18780	18780	0
103	20240913	182400	138409630	18780	18780	18780	18780	0
104	20240913	182300	138409630	18780	18780	18780	18780	0
105	20240913	182200	138409630	18780	18780	18780	18780	0
106	20240913	182100	138409630	18780	18780	18780	18780	0
107	20240913	182000	138409630	18780	18780	18780	18780	0
108	20240913	181900	138409630	18780	18780	18780	18780	0
109	20240913	181800	138409630	18780	18780	18780	18780	0
110	20240913	181700	138409630	18780	18780	18780	18780	0
111	20240913	181600	138409630	18780	18780	18780	18780	0
112	20240913	181500	138409630	18780	18780	18780	18780	0
113	20240913	181400	138409630	18780	18780	18780	18780	0
114	20240913	181300	138409630	18780	18780	18780	18780	0
115	20240913	181200	138409630	18780	18780	18780	18780	0
116	20240913	181100	138409630	18780	18780	18780	18780	0
117	20240913	181000	138409630	18780	18780	18780	18780	0
118	20240913	180900	138409630	18780	18780	18780	18780	0
119	20240913	180800	138409630	18780	18780	18780	18780	0
120	20240913	180700	138409630	18780	18780	18780	18780	0
121	20240913	180600	138409630	18780	18780	18780	18780	0
122	20240913	180500	138409630	18780	18780	18780	18780	100
123	20240913	180400	138409630	18780	18780	18780	18780	0
124	20240913	180300	138409630	18780	18780	18780	18780	0
125	20240913	180200	138409630	18780	18780	18780	18780	0
126	20240913	180100	138409630	18780	18780	18780	18780	0
127	20240913	180000	138409630	18780	18780	18780	18780	0
128	20240913	175900	138409630	18780	18780	18780	18780	0
129	20240913	175800	138409630	18780	18780	18780	18780	0
130	20240913	175700	138409630	18780	18780	18780	18780	0
131	20240913	175600	138409630	18780	18780	18780	18780	0
132	20240913	175500	138409630	18780	18780	18780	18780	0
133	20240913	175400	138409630	18780	18780	18780	18780	0
134	20240913	175300	138409630	18780	18780	18780	18780	0
135	20240913	175200	138409630	18780	18780	18780	18780	0
136	20240913	175100	138409630	18780	18780	18780	18780	0
137	20240913	175000	138409630	18780	18780	18780	18780	0
138	20240913	174900	138409630	18780	18780	18780	18780	0
139	20240913	174800	138409630	18780	18780	18780	18780	0
140	20240913	174700	138409630	18780	18780	18780	18780	0
141	20240913	174600	138409630	18780	18780	18780	18780	0
142	20240913	174500	138409630	18780	18780	18780	18780	0
143	20240913	174400	138409630	18780	18780	18780	18780	0
144	20240913	174300	138409630	18780	18780	18780	18780	0
145	20240913	174200	138409630	18780	18780	18780	18780	0
146	20240913	174100	138409630	18780	18780	18780	18780	0
147	20240913	174000	138409630	18780	18780	18780	18780	0
148	20240913	173900	138409630	18780	18780	18780	18780	0
149	20240913	173800	138409630	18780	18780	18780	18780	0
150	20240913	173700	138409630	18780	18780	18780	18780	0
151	20240913	173600	138409630	18780	18780	18780	18780	0
152	20240913	173500	138409630	18780	18780	18780	18780	100
153	20240913	173400	138409630	18780	18780	18780	18780	0
154	20240913	173300	138409630	18780	18780	18780	18780	0
155	20240913	173200	138409630	18780	18780	18780	18780	0
156	20240913	173100	138409630	18780	18780	18780	18780	0
157	20240913	173000	138409630	18780	18780	18780	18780	0
158	20240913	172900	138409630	18780	18780	18780	18780	0
159	20240913	172800	138409630	18780	18780	18780	18780	0
160	20240913	172700	138409630	18780	18780	18780	18780	0
161	20240913	172600	138409630	18780	18780	18780	18780	0
162	20240913	172500	138409630	18780	18780	18780	18780	0
163	20240913	172400	138409630	18780	18780	18780	18780	0
164	20240913	172300	138409630	18780	18780	18780	18780	0
165	20240913	172200	138409630	18780	18780	18780	18780	0
166	20240913	172100	138409630	18780	18780	18780	18780	0
167	20240913	172000	138409630	18780	18780	18780	18780	0
168	20240913	171900	138409630	18780	18780	18780	18780	0
169	20240913	171800	138409630	18780	18780	18780	18780	0
170	20240913	171700	138409630	18780	18780	18780	18780	0
171	20240913	171600	138409630	18780	18780	18780	18780	0
172	20240913	171500	138409630	18780	18780	18780	18780	0
173	20240913	171400	138409630	18780	18780	18780	18780	0
174	20240913	171300	138409630	18780	18780	18780	18780	0
175	20240913	171200	138409630	18780	18780	18780	18780	0
176	20240913	171100	138409630	18780	18780	18780	18780	0
177	20240913	171000	138409630	18780	18780	18780	18780	0
178	20240913	170900	138409630	18780	18780	18780	18780	0
179	20240913	170800	138409630	18780	18780	18780	18780	0
180	20240913	170700	138409630	18780	18780	18780	18780	0
181	20240913	170600	138409630	18780	18780	18780	18780	0
182	20240913	170500	138409630	18780	18780	18780	18780	100
183	20240913	170400	138409630	18780	18780	18780	18780	0
184	20240913	170300	138409630	18780	18780	18780	18780	0
185	20240913	170200	138409630	18780	18780	18780	18780	0
186	20240913	170100	138409630	18780	18780	18780	18780	0
187	20240913	170000	138409630	18780	18780	18780	18780	0
188	20240913	165900	138409630	18780	18780	18780	18780	0
189	20240913	165800	138409630	18780	18780	18780	18780	0
190	20240913	165700	138409630	18780	18780	18780	18780	0
191	20240913	165600	138409630	18780	18780	18780	18780	0
192	20240913	165500	138409630	18780	18780	18780	18780	0
193	20240913	165400	138409630	18780	18780	18780	18780	0
194	20240913	165300	138409630	18780	18780	18780	18780	0
195	20240913	165200	138409630	18780	18780	18780	18780	0
196	20240913	165100	138409630	18780	18780	18780	18780	0
197	20240913	165000	138409630	18780	18780	18780	18780	0
198	20240913	164900	138409630	18780	18780	18780	18780	0
199	20240913	164800	138409630	18780	18780	18780	18780	0
200	20240913	164700	138409630	18780	18780	18780	18780	0
201	20240913	164600	138409630	18780	18780	18780	18780	0
202	20240913	164500	138409630	18780	18780	18780	18780	0
203	20240913	164400	138409630	18780	18780	18780	18780	0
204	20240913	164300	138409630	18780	18780	18780	18780	0
205	20240913	164200	138409630	18780	18780	18780	18780	0
206	20240913	164100	138409630	18780	18780	18780	18780	0
207	20240913	164000	138409630	18780	18780	18780	18780	0
208	20240913	163900	138409630	18780	18780	18780	18780	0
209	20240913	163800	138409630	18780	18780	18780	18780	0
210	20240913	163700	138409630	18780	18780	18780	18780	0
211	20240913	163600	138409630	18780	18780	18780	18780	0
212	20240913	163500	138409630	18780	18780	18780	18780	100
213	20240913	163400	138409630	18780	18780	18780	18780	0
214	20240913	163300	138409630	18780	18780	18780	18780	0
215	20240913	163200	138409630	18780	18780	18780	18780	0
216	20240913	163100	138409630	18780	18780	18780	18780	0
217	20240913	163000	138409630	18780	18780	18780	18780	0
218	20240913	162900	138409630	18780	18780	18780	18780	0
219	20240913	162800	138409630	18780	18780	18780	18780	0
220	20240913	162700	138409630	18780	18780	18780	18780	0
221	20240913	162600	138409630	18780	18780	18780	18780	0
222	20240913	162500	138409630	18780	18780	18780	18780	0
223	20240913	162400	138409630	18780	18780	18780	18780	0
224	20240913	162300	138409630	18780	18780	18780	18780	0
225	20240913	162200	138409630	18780	18780	18780	18780	0
226	20240913	162100	138409630	18780	18780	18780	18780	0
227	20240913	162000	138409630	18780	18780	18780	18780	0
228	20240913	161900	138409630	18780	18780	18780	18780	0
229	20240913	161800	138409630	18780	18780	18780	18780	0
230	20240913	161700	138409630	18780	18780	18780	18780	0
231	20240913	161600	138409630	18780	18780	18780	18780	0
232	20240913	161500	138409630	18780	18780	18780	18780	0
233	20240913	161400	138409630	18780	18780	18780	18780	0
234	20240913	161300	138409630	18780	18780	18780	18780	0
235	20240913	161200	138409630	18780	18780	18780	18780	0
236	20240913	161100	138409630	18780	18780	18780	18780	0
237	20240913	161000	138409630	18780	18780	18780	18780	0
238	20240913	160900	138409630	18780	18780	18780	18780	0
239	20240913	160800	138409630	18780	18780	18780	18780	0
240	20240913	160700	138409630	18780	18780	18780	18780	0
241	20240913	160600	138409630	18780	18780	18780	18780	0
242	20240913	160500	138409630	18780	18780	18780	18780	100
243	20240913	160400	138409630	18780	18780	18780	18780	0
244	20240913	160300	138409630	18780	18780	18780	18780	0
245	20240913	160200	138409630	18780	18780	18780	18780	0
246	20240913	160100	138409630	18780	18780	18780	18780	0
247	20240913	160000	138409630	18780	18780	18780	18780	0
248	20240913	155900	138409630	18780	18780	18780	18780	0
249	20240913	155800	138409630	18780	18780	18780	18780	0
250	20240913	155700	138409630	18780	18780	18780	18780	0
251	20240913	155600	138409630	18780	18780	18780	18780	0
252	20240913	155500	138409630	18780	18780	18780	18780	0
253	20240913	155400	138409630	18780	18780	18780	18780	0
254	20240913	155300	138409630	18780	18780	18780	18780	0
255	20240913	155200	138409630	18780	18780	18780	18780	0
256	20240913	155100	138409630	18780	18780	18780	18780	0
257	20240913	155000	138409630	18780	18780	18780	18780	0
258	20240913	154900	138409630	18780	18780	18780	18780	0
259	20240913	154800	138409630	18780	18780	18780	18780	0
260	20240913	154700	138409630	18780	18780	18780	18780	0
261	20240913	154600	138409630	18780	18780	18780	18780	0
262	20240913	154500	138409630	18780	18780	18780	18780	0
263	20240913	154400	138409630	18780	18780	18780	18780	0
264	20240913	154300	138409630	18780	18780	18780	18780	0
265	20240913	154200	138409630	18780	18780	18780	18780	0
266	20240913	154100	138409630	18780	18780	18780	18780	0
267	20240913	154000	138409630	18780	18780	18780	18780	0
268	20240913	153900	138409630	18780	18780	18780	18780	0
269	20240913	153800	138409630	18780	18780	18780	18780	0
270	20240913	153700	138409630	18780	18780	18780	18780	0
271	20240913	153600	138409630	18780	18780	18780	18780	0
272	20240913	153500	138409630	18780	18780	18780	18780	100
273	20240913	153400	138409630	18780	18780	18780	18780	0
274	20240913	153300	138409630	18780	18780	18780	18780	0
275	20240913	153200	138409630	18780	18780	18780	18780	0
276	20240913	153100	138409630	18780	18780	18780	18780	0
277	20240913	153000	138409630	18780	18780	18780	18780	100
278	20240913	152900	136531630	18790	18790	18790	18790	0
279	20240913	152800	136531630	18790	18790	18790	18790	0
280	20240913	152700	136531630	18790	18790	18790	18790	0
281	20240913	152600	136531630	18790	18790	18790	18790	0
282	20240913	152500	136531630	18790	18790	18790	18790	0
283	20240913	152400	136531630	18790	18790	18790	18790	0
284	20240913	152300	136531630	18790	18790	18790	18790	0
285	20240913	152200	136531630	18790	18790	18790	18790	0
286	20240913	152100	136531630	18790	18790	18790	18790	0
287	20240913	152000	136531630	18790	18790	18790	18790	0
288	20240913	151900	136531630	18790	18790	18790	18790	0
289	20240913	151800	136531630	18790	18790	18790	18790	18
290	20240913	151700	136193410	18790	18750	18790	18750	88
291	20240913	151600	134543370	18750	18750	18750	18750	0
292	20240913	151500	134543370	18750	18750	18750	18750	1
293	20240913	151400	134524620	18790	18790	18790	18790	0
294	20240913	151300	134524620	18790	18790	18790	18790	2
295	20240913	151200	134487040	18790	18790	18790	18790	0
296	20240913	151100	134487040	18790	18790	18790	18790	0
297	20240913	151000	134487040	18790	18790	18790	18790	1
298	20240913	150900	134468250	18790	18790	18790	18790	0
299	20240913	150800	134468250	18790	18790	18790	18790	0
300	20240913	150700	134468250	18790	18790	18790	18790	0
301	20240913	150600	134468250	18790	18790	18790	18790	1
302	20240913	150500	134449460	18790	18790	18790	18790	0
303	20240913	150400	134449460	18790	18790	18790	18790	0
304	20240913	150300	134449460	18790	18790	18790	18790	0
305	20240913	150200	134449460	18790	18790	18790	18790	0
306	20240913	150100	134449460	18790	18790	18790	18790	0
307	20240913	150000	134449460	18790	18790	18790	18790	0
308	20240913	145900	134449460	18790	18790	18790	18720	7
309	20240913	145800	134318280	18770	18770	18770	18770	0
310	20240913	145700	134318280	18770	18770	18770	18770	0
311	20240913	145600	134318280	18770	18770	18770	18770	0
312	20240913	145500	134318280	18770	18770	18770	18770	0
313	20240913	145400	134318280	18770	18770	18770	18770	0
314	20240913	145300	134318280	18770	18770	18770	18770	0
315	20240913	145200	134318280	18770	18770	18770	18770	0
316	20240913	145100	134318280	18770	18770	18770	18770	0
317	20240913	145000	134318280	18770	18770	18770	18770	0
318	20240913	144900	134318280	18770	18770	18770	18770	0
319	20240913	144800	134318280	18770	18770	18770	18770	0
320	20240913	144700	134318280	18770	18770	18770	18770	0
321	20240913	144600	134318280	18770	18770	18770	18770	0
322	20240913	144500	134318280	18770	18780	18780	18770	68
323	20240913	144400	133041760	18800	18800	18800	18800	0
324	20240913	144300	133041760	18800	18800	18800	18800	0
325	20240913	144200	133041760	18800	18800	18800	18800	0
326	20240913	144100	133041760	18800	18800	18800	18800	0
327	20240913	144000	133041760	18800	18790	18800	18790	132
328	20240913	143900	130561130	18780	18780	18780	18780	0
329	20240913	143800	130561130	18780	18780	18780	18780	0
330	20240913	143700	130561130	18780	18780	18780	18780	0
331	20240913	143600	130561130	18780	18780	18780	18780	0
332	20240913	143500	130561130	18780	18790	18790	18780	21
333	20240913	143400	130166740	18790	18770	18790	18750	105
334	20240913	143300	128196430	18790	18790	18790	18790	5
335	20240913	143200	128102480	18790	18790	18790	18790	0
336	20240913	143100	128102480	18790	18780	18790	18780	79
337	20240913	143000	126618590	18790	18790	18790	18790	0
338	20240913	142900	126618590	18790	18790	18790	18790	0
339	20240913	142800	126618590	18790	18790	18790	18790	0
340	20240913	142700	126618590	18790	18790	18790	18790	0
341	20240913	142600	126618590	18790	18790	18790	18790	5
342	20240913	142500	126524640	18790	18790	18790	18790	0
343	20240913	142400	126524640	18790	18790	18790	18790	0
344	20240913	142300	126524640	18790	18790	18790	18790	0
345	20240913	142200	126524640	18790	18790	18790	18790	0
346	20240913	142100	126524640	18790	18790	18790	18790	0
347	20240913	142000	126524640	18790	18790	18790	18790	0
348	20240913	141900	126524640	18790	18790	18790	18790	0
349	20240913	141800	126524640	18790	18790	18790	18790	0
350	20240913	141700	126524640	18790	18790	18790	18790	1
351	20240913	141600	126505850	18710	18710	18710	18710	1
352	20240913	141500	126487140	18790	18790	18790	18790	0
353	20240913	141400	126487140	18790	18790	18790	18790	0
354	20240913	141300	126487140	18790	18790	18790	18790	0
355	20240913	141200	126487140	18790	18790	18790	18790	0
356	20240913	141100	126487140	18790	18790	18790	18790	1
357	20240913	141000	126468350	18800	18800	18800	18800	0
358	20240913	140900	126468350	18800	18800	18800	18800	0
359	20240913	140800	126468350	18800	18800	18800	18800	0
360	20240913	140700	126468350	18800	18800	18800	18800	0
361	20240913	140600	126468350	18800	18800	18800	18800	0
362	20240913	140500	126468350	18800	18800	18800	18800	0
363	20240913	140400	126468350	18800	18800	18800	18800	0
364	20240913	140300	126468350	18800	18800	18800	18800	5
365	20240913	140200	126374350	18800	18800	18800	18800	1
366	20240913	140100	126355550	18690	18690	18690	18690	0
367	20240913	140000	126355550	18690	18690	18690	18690	1
368	20240913	135900	126336860	18790	18790	18790	18790	0
369	20240913	135800	126336860	18790	18790	18790	18790	0
370	20240913	135700	126336860	18790	18790	18790	18790	0
371	20240913	135600	126336860	18790	18790	18790	18790	23
372	20240913	135500	125904690	18800	18800	18800	18800	0
373	20240913	135400	125904690	18800	18800	18800	18800	0
374	20240913	135300	125904690	18800	18800	18800	18800	0
375	20240913	135200	125904690	18800	18800	18800	18800	0
376	20240913	135100	125904690	18800	18800	18800	18800	0
377	20240913	135000	125904690	18800	18800	18800	18800	0
378	20240913	134900	125904690	18800	18800	18800	18800	0
379	20240913	134800	125904690	18800	18800	18800	18800	0
380	20240913	134700	125904690	18800	18800	18800	18800	1
381	20240913	134600	125885890	18790	18790	18790	18790	50
382	20240913	134500	124946390	18790	18790	18790	18790	2
383	20240913	134400	124908810	18810	18810	18810	18810	0
384	20240913	134300	124908810	18810	18810	18810	18810	0
385	20240913	134200	124908810	18810	18810	18810	18810	0
386	20240913	134100	124908810	18810	18810	18810	18810	0
387	20240913	134000	124908810	18810	18810	18810	18810	0
388	20240913	133900	124908810	18810	18810	18810	18810	0
389	20240913	133800	124908810	18810	18810	18810	18810	0
390	20240913	133700	124908810	18810	18810	18810	18810	0
391	20240913	133600	124908810	18810	18810	18810	18810	0
392	20240913	133500	124908810	18810	18810	18810	18810	1
393	20240913	133400	124890000	18670	18670	18670	18670	0
394	20240913	133300	124890000	18670	18670	18670	18670	19
395	20240913	133200	124535270	18820	18820	18820	18820	0
396	20240913	133100	124535270	18820	18820	18820	18820	0
397	20240913	133000	124535270	18820	18820	18820	18820	0
398	20240913	132900	124535270	18820	18820	18820	18820	0
399	20240913	132800	124535270	18820	18820	18820	18820	0
400	20240913	132700	124535270	18820	18820	18820	18820	14
401	20240913	132600	124271790	18820	18820	18820	18820	0
402	20240913	132500	124271790	18820	18820	18820	18820	0
403	20240913	132400	124271790	18820	18820	18820	18820	0
404	20240913	132300	124271790	18820	18820	18820	18820	0
405	20240913	132200	124271790	18820	18820	18820	18820	0
406	20240913	132100	124271790	18820	18820	18820	18820	0
407	20240913	132000	124271790	18820	18820	18820	18820	120
408	20240913	131900	122013390	18820	18820	18820	18820	0
409	20240913	131800	122013390	18820	18820	18820	18820	0
410	20240913	131700	122013390	18820	18820	18820	18820	10
411	20240913	131600	121825190	18820	18820	18820	18820	0
412	20240913	131500	121825190	18820	18820	18820	18820	0
413	20240913	131400	121825190	18820	18810	18820	18810	32
414	20240913	131300	121223090	18780	18780	18780	18780	0
415	20240913	131200	121223090	18780	18780	18780	18780	0
416	20240913	131100	121223090	18780	18780	18780	18780	0
417	20240913	131000	121223090	18780	18780	18780	18780	0
418	20240913	130900	121223090	18780	18780	18780	18780	0
419	20240913	130800	121223090	18780	18780	18780	18780	0
420	20240913	130700	121223090	18780	18780	18780	18780	0
421	20240913	130600	121223090	18780	18780	18780	18780	0
422	20240913	130500	121223090	18780	18780	18780	18780	0
423	20240913	130400	121223090	18780	18780	18780	18780	0
424	20240913	130300	121223090	18780	18780	18780	18780	0
425	20240913	130200	121223090	18780	18780	18780	18780	0
426	20240913	130100	121223090	18780	18780	18780	18780	0
427	20240913	130000	121223090	18780	18780	18780	18780	0
428	20240913	125900	121223090	18780	18780	18780	18780	20
429	20240913	125800	120847490	18810	18810	18810	18810	0
430	20240913	125700	120847490	18810	18810	18810	18810	0
431	20240913	125600	120847490	18810	18810	18810	18810	0
432	20240913	125500	120847490	18810	18810	18810	18810	0
433	20240913	125400	120847490	18810	18810	18810	18810	0
434	20240913	125300	120847490	18810	18810	18810	18810	0
435	20240913	125200	120847490	18810	18810	18810	18810	0
436	20240913	125100	120847490	18810	18810	18810	18810	0
437	20240913	125000	120847490	18810	18810	18810	18810	0
438	20240913	124900	120847490	18810	18810	18810	18810	0
439	20240913	124800	120847490	18810	18810	18810	18810	5
440	20240913	124700	120753440	18820	18820	18820	18820	0
441	20240913	124600	120753440	18820	18820	18820	18820	0
442	20240913	124500	120753440	18820	18820	18820	18820	0
443	20240913	124400	120753440	18820	18820	18820	18820	0
444	20240913	124300	120753440	18820	18820	18820	18820	0
445	20240913	124200	120753440	18820	18820	18820	18820	0
446	20240913	124100	120753440	18820	18820	18820	18820	15
447	20240913	124000	120471140	18820	18810	18820	18810	51
448	20240913	123900	119511520	18820	18800	18820	18800	220
449	20240913	123800	115371390	18820	18690	18820	18690	947
450	20240913	123700	97609150	18700	18700	18700	18700	0
451	20240913	123600	97609150	18700	18700	18700	18700	0
452	20240913	123500	97609150	18700	18700	18700	18700	0
453	20240913	123400	97609150	18700	18700	18700	18700	0
454	20240913	123300	97609150	18700	18700	18700	18700	0
455	20240913	123200	97609150	18700	18700	18700	18700	0
456	20240913	123100	97609150	18700	18700	18700	18700	0
457	20240913	123000	97609150	18700	18700	18700	18700	0
458	20240913	122900	97609150	18700	18700	18700	18700	0
459	20240913	122800	97609150	18700	18700	18700	18700	0
460	20240913	122700	97609150	18700	18700	18700	18700	0
461	20240913	122600	97609150	18700	18700	18700	18700	0
462	20240913	122500	97609150	18700	18700	18700	18700	0
463	20240913	122400	97609150	18700	18700	18700	18700	0
464	20240913	122300	97609150	18700	18700	18700	18700	1
465	20240913	122200	97590450	18700	18700	18700	18700	0
466	20240913	122100	97590450	18700	18700	18700	18700	1
467	20240913	122000	97571750	18600	18600	18600	18600	0
468	20240913	121900	97571750	18600	18600	18600	18600	0
469	20240913	121800	97571750	18600	18600	18600	18600	0
470	20240913	121700	97571750	18600	18600	18600	18600	147
471	20240913	121600	94837550	18600	18600	18600	18600	0
472	20240913	121500	94837550	18600	18600	18600	18600	0
473	20240913	121400	94837550	18600	18600	18600	18600	10
474	20240913	121300	94651550	18600	18600	18600	18600	0
475	20240913	121200	94651550	18600	18600	18600	18600	5
476	20240913	121100	94558550	18600	18600	18600	18600	0
477	20240913	121000	94558550	18600	18600	18600	18600	0
478	20240913	120900	94558550	18600	18600	18600	18600	2
479	20240913	120800	94521350	18600	18600	18600	18600	0
480	20240913	120700	94521350	18600	18600	18600	18600	7
481	20240913	120600	94391150	18600	18600	18600	18600	0
482	20240913	120500	94391150	18600	18600	18600	18600	0
483	20240913	120400	94391150	18600	18600	18600	18600	0
484	20240913	120300	94391150	18600	18600	18600	18600	54
485	20240913	120200	93386750	18600	18600	18600	18590	806
486	20240913	120100	78395460	18700	18700	18700	18700	0
487	20240913	120000	78395460	18700	18700	18700	18700	0
488	20240913	115900	78395460	18700	18700	18700	18700	0
489	20240913	115800	78395460	18700	18700	18700	18700	0
490	20240913	115700	78395460	18700	18700	18700	18700	1
491	20240913	115600	78376760	18700	18700	18700	18700	0
492	20240913	115500	78376760	18700	18700	18700	18700	0
493	20240913	115400	78376760	18700	18700	18700	18700	0
494	20240913	115300	78376760	18700	18700	18700	18700	0
495	20240913	115200	78376760	18700	18700	18700	18700	500
496	20240913	115100	69026760	18590	18590	18590	18590	0
497	20240913	115000	69026760	18590	18590	18590	18590	0
498	20240913	114900	69026760	18590	18590	18590	18590	0
499	20240913	114800	69026760	18590	18590	18590	18590	0
500	20240913	114700	69026760	18590	18590	18590	18590	0
501	20240913	114600	69026760	18590	18590	18590	18590	0
502	20240913	114500	69026760	18590	18590	18590	18590	25
503	20240913	114400	68562010	18600	18690	18690	18600	274
504	20240913	114300	63449840	18690	18690	18690	18690	0
505	20240913	114200	63449840	18690	18690	18690	18690	15
506	20240913	114100	63169490	18700	18700	18700	18700	0
507	20240913	114000	63169490	18700	18700	18700	18700	0
508	20240913	113900	63169490	18700	18700	18700	18700	0
509	20240913	113800	63169490	18700	18700	18700	18700	0
510	20240913	113700	63169490	18700	18700	18700	18700	0
511	20240913	113600	63169490	18700	18700	18700	18700	0
512	20240913	113500	63169490	18700	18700	18700	18700	0
513	20240913	113400	63169490	18700	18700	18700	18700	0
514	20240913	113300	63169490	18700	18700	18700	18700	0
515	20240913	113200	63169490	18700	18700	18700	18700	0
516	20240913	113100	63169490	18700	18700	18700	18700	0
517	20240913	113000	63169490	18700	18700	18700	18700	0
518	20240913	112900	63169490	18700	18700	18700	18700	0
519	20240913	112800	63169490	18700	18700	18700	18700	0
520	20240913	112700	63169490	18700	18700	18700	18700	4
521	20240913	112600	63094690	18750	18750	18750	18750	0
522	20240913	112500	63094690	18750	18750	18750	18750	1
523	20240913	112400	63075940	18600	18600	18600	18600	2
524	20240913	112300	63038740	18780	18780	18780	18780	0
525	20240913	112200	63038740	18780	18770	18780	18770	2
526	20240913	112100	63001190	18600	18600	18600	18600	0
527	20240913	112000	63001190	18600	18600	18600	18600	0
528	20240913	111900	63001190	18600	18600	18600	18600	0
529	20240913	111800	63001190	18600	18600	18600	18600	50
530	20240913	111700	62071190	18600	18600	18600	18600	0
531	20240913	111600	62071190	18600	18600	18600	18600	14
532	20240913	111500	61810790	18620	18620	18620	18620	2
533	20240913	111400	61773550	18650	18650	18650	18650	0
534	20240913	111300	61773550	18650	18660	18660	18650	55
535	20240913	111200	60747750	18720	18720	18720	18720	0
536	20240913	111100	60747750	18720	18720	18720	18720	10
537	20240913	111000	60560550	18710	18700	18710	18700	20
538	20240913	110900	60186540	18590	18620	18620	18590	50
539	20240913	110800	59256310	18700	18700	18700	18700	0
540	20240913	110700	59256310	18700	18700	18700	18700	0
541	20240913	110600	59256310	18700	18700	18700	18700	0
542	20240913	110500	59256310	18700	18700	18700	18700	0
543	20240913	110400	59256310	18700	18700	18700	18700	0
544	20240913	110300	59256310	18700	18700	18700	18700	0
545	20240913	110200	59256310	18700	18700	18700	18700	1
546	20240913	110100	59237610	18700	18700	18700	18700	0
547	20240913	110000	59237610	18700	18700	18700	18700	0
548	20240913	105900	59237610	18700	18700	18700	18700	0
549	20240913	105800	59237610	18700	18700	18700	18700	0
550	20240913	105700	59237610	18700	18700	18700	18700	0
551	20240913	105600	59237610	18700	18700	18700	18700	0
552	20240913	105500	59237610	18700	18700	18700	18700	0
553	20240913	105400	59237610	18700	18700	18700	18700	0
554	20240913	105300	59237610	18700	18700	18700	18700	0
555	20240913	105200	59237610	18700	18700	18700	18700	0
556	20240913	105100	59237610	18700	18700	18700	18700	0
557	20240913	105000	59237610	18700	18700	18700	18700	0
558	20240913	104900	59237610	18700	18700	18700	18700	0
559	20240913	104800	59237610	18700	18700	18700	18700	1
560	20240913	104700	59218910	18700	18700	18700	18700	0
561	20240913	104600	59218910	18700	18700	18700	18700	0
562	20240913	104500	59218910	18700	18700	18700	18700	23
563	20240913	104400	58788810	18710	18710	18710	18710	0
564	20240913	104300	58788810	18710	18710	18710	18710	0
565	20240913	104200	58788810	18710	18710	18710	18710	1
566	20240913	104100	58770100	18710	18710	18710	18710	0
567	20240913	104000	58770100	18710	18710	18710	18710	35
568	20240913	103900	58115250	18770	18770	18770	18770	0
569	20240913	103800	58115250	18770	18770	18770	18770	106
570	20240913	103700	56125630	18770	18770	18770	18770	0
571	20240913	103600	56125630	18770	18770	18770	18770	0
572	20240913	103500	56125630	18770	18770	18770	18770	0
573	20240913	103400	56125630	18770	18770	18770	18770	0
574	20240913	103300	56125630	18770	18770	18770	18770	2
575	20240913	103200	56088090	18770	18770	18770	18770	0
576	20240913	103100	56088090	18770	18760	18770	18760	900
577	20240913	103000	39195150	18770	18770	18770	18770	0
578	20240913	102900	39195150	18770	18770	18770	18770	0
579	20240913	102800	39195150	18770	18770	18770	18770	0
580	20240913	102700	39195150	18770	18770	18770	18770	0
581	20240913	102600	39195150	18770	18770	18770	18770	0
582	20240913	102500	39195150	18770	18770	18770	18770	0
583	20240913	102400	39195150	18770	18770	18770	18770	0
584	20240913	102300	39195150	18770	18770	18770	18770	2
585	20240913	102200	39157610	18770	18760	18770	18760	2
586	20240913	102100	39120080	18770	18770	18770	18770	6
587	20240913	102000	39007460	18800	18800	18800	18800	0
588	20240913	101900	39007460	18800	18770	18800	18770	9
589	20240913	101800	38838420	18730	18730	18730	18730	0
590	20240913	101700	38838420	18730	18730	18730	18730	1
591	20240913	101600	38819690	18730	18730	18730	18730	1
592	20240913	101500	38800960	18730	18730	18730	18730	1
593	20240913	101400	38782230	18730	18730	18730	18730	2
594	20240913	101300	38744770	18820	18820	18820	18820	0
595	20240913	101200	38744770	18820	18820	18820	18820	0
596	20240913	101100	38744770	18820	18820	18820	18820	0
597	20240913	101000	38744770	18820	18710	18820	18710	265
598	20240913	100900	33777580	18630	18630	18630	18630	0
599	20240913	100800	33777580	18630	18630	18630	18630	0
600	20240913	100700	33777580	18630	18630	18630	18630	0
601	20240913	100600	33777580	18630	18630	18630	18630	0
602	20240913	100500	33777580	18630	18630	18630	18630	20
603	20240913	100400	33404980	18550	18560	18560	18550	10
604	20240913	100300	33219430	18550	18570	18570	18550	40
605	20240913	100200	32477130	18570	18570	18570	18570	0
606	20240913	100100	32477130	18570	18570	18570	18570	4
607	20240913	100000	32402850	18570	18580	18580	18570	57
608	20240913	095900	31343840	18600	18640	18640	18600	478
609	20240913	095800	22439540	18680	18680	18680	18680	0
610	20240913	095700	22439540	18680	18680	18680	18680	16
611	20240913	095600	22140660	18640	18640	18640	18640	0
612	20240913	095500	22140660	18640	18680	18680	18640	470
613	20240913	095400	13371130	18680	18680	18680	18680	0
614	20240913	095300	13371130	18680	18680	18680	18680	0
615	20240913	095200	13371130	18680	18680	18680	18680	5
616	20240913	095100	13277730	18680	18680	18680	18680	0
617	20240913	095000	13277730	18680	18680	18680	18680	0
618	20240913	094900	13277730	18680	18680	18680	18680	0
619	20240913	094800	13277730	18680	18680	18680	18680	0
620	20240913	094700	13277730	18680	18680	18680	18680	0
621	20240913	094600	13277730	18680	18680	18680	18680	3
622	20240913	094500	13221690	18760	18760	18760	18760	0
623	20240913	094400	13221690	18760	18760	18760	18760	0
624	20240913	094300	13221690	18760	18760	18760	18760	0
625	20240913	094200	13221690	18760	18760	18760	18760	2
626	20240913	094100	13184170	18780	18780	18780	18780	1
627	20240913	094000	13165390	18690	18690	18690	18690	23
628	20240913	093900	12735520	18690	18690	18690	18690	3
629	20240913	093800	12679450	18690	18690	18690	18690	0
630	20240913	093700	12679450	18690	18690	18690	18690	0
631	20240913	093600	12679450	18690	18690	18690	18690	1
632	20240913	093500	12660760	18690	18690	18690	18690	0
633	20240913	093400	12660760	18690	18690	18690	18690	0
634	20240913	093300	12660760	18690	18690	18690	18690	0
635	20240913	093200	12660760	18690	18690	18690	18690	1
636	20240913	093100	12642070	18660	18660	18660	18660	9
637	20240913	093000	12474130	18690	18690	18690	18690	0
638	20240913	092900	12474130	18690	18690	18690	18690	1
639	20240913	092800	12455440	18690	18690	18690	18690	0
640	20240913	092700	12455440	18690	18660	18690	18660	3
641	20240913	092600	12399430	18660	18660	18660	18660	0
642	20240913	092500	12399430	18660	18660	18660	18660	0
643	20240913	092400	12399430	18660	18660	18660	18660	0
644	20240913	092300	12399430	18660	18660	18660	18660	0
645	20240913	092200	12399430	18660	18660	18660	18660	0
646	20240913	092100	12399430	18660	18660	18660	18660	0
647	20240913	092000	12399430	18660	18660	18660	18660	21
648	20240913	091900	12007570	18690	18690	18690	18690	0
649	20240913	091800	12007570	18690	18690	18690	18690	0
650	20240913	091700	12007570	18690	18690	18690	18690	54
651	20240913	091600	10998310	18690	18650	18690	18650	98
652	20240913	091500	9170570	18680	18680	18680	18680	3
653	20240913	091400	9114530	18690	18710	18710	18690	35
654	20240913	091300	8460080	18690	18690	18690	18690	0
655	20240913	091200	8460080	18690	18690	18690	18690	0
656	20240913	091100	8460080	18690	18690	18690	18690	66
657	20240913	091000	7226540	18690	18720	18720	18690	133
658	20240913	090900	4738960	18790	18790	18790	18790	0
659	20240913	090800	4738960	18790	18790	18790	18790	0
660	20240913	090700	4738960	18790	18790	18790	18790	0
661	20240913	090600	4738960	18790	18790	18790	18790	20
662	20240913	090500	4363160	18800	18800	18800	18800	0
663	20240913	090400	4363160	18800	18800	18800	18800	0
664	20240913	090300	4363160	18800	18800	18800	18800	0
665	20240913	090200	4363160	18800	18800	18800	18800	30
666	20240913	090100	3799160	18800	18800	18800	18800	46
667	20240913	090000	2934360	18810	18810	18810	18810	156