KissMeData/001940/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	183500	89687600	18610	18610	18610	18610	174
3	20240902	183400	89687600	18610	18610	18610	18610	0
4	20240902	183300	89687600	18610	18610	18610	18610	0
5	20240902	183200	89687600	18610	18610	18610	18610	0
6	20240902	183100	89687600	18610	18610	18610	18610	0
7	20240902	183000	89687600	18610	18610	18610	18610	0
8	20240902	182900	89687600	18610	18610	18610	18610	0
9	20240902	182800	89687600	18610	18610	18610	18610	0
10	20240902	182700	89687600	18610	18610	18610	18610	0
11	20240902	182600	89687600	18610	18610	18610	18610	0
12	20240902	182500	89687600	18610	18610	18610	18610	0
13	20240902	182400	89687600	18610	18610	18610	18610	0
14	20240902	182300	89687600	18610	18610	18610	18610	0
15	20240902	182200	89687600	18610	18610	18610	18610	0
16	20240902	182100	89687600	18610	18610	18610	18610	0
17	20240902	182000	89687600	18610	18610	18610	18610	0
18	20240902	181900	89687600	18610	18610	18610	18610	0
19	20240902	181800	89687600	18610	18610	18610	18610	0
20	20240902	181700	89687600	18610	18610	18610	18610	0
21	20240902	181600	89687600	18610	18610	18610	18610	0
22	20240902	181500	89687600	18610	18610	18610	18610	0
23	20240902	181400	89687600	18610	18610	18610	18610	0
24	20240902	181300	89687600	18610	18610	18610	18610	0
25	20240902	181200	89687600	18610	18610	18610	18610	0
26	20240902	181100	89687600	18610	18610	18610	18610	0
27	20240902	181000	89687600	18610	18610	18610	18610	0
28	20240902	180900	89687600	18610	18610	18610	18610	0
29	20240902	180800	89687600	18610	18610	18610	18610	0
30	20240902	180700	89687600	18610	18610	18610	18610	0
31	20240902	180600	89687600	18610	18610	18610	18610	0
32	20240902	180500	89687600	18610	18610	18610	18610	174
33	20240902	180400	89687600	18610	18610	18610	18610	0
34	20240902	180300	89687600	18610	18610	18610	18610	0
35	20240902	180200	89687600	18610	18610	18610	18610	0
36	20240902	180100	89687600	18610	18610	18610	18610	0
37	20240902	180000	89687600	18610	18610	18610	18610	0
38	20240902	175900	89687600	18610	18610	18610	18610	0
39	20240902	175800	89687600	18610	18610	18610	18610	0
40	20240902	175700	89687600	18610	18610	18610	18610	0
41	20240902	175600	89687600	18610	18610	18610	18610	0
42	20240902	175500	89687600	18610	18610	18610	18610	0
43	20240902	175400	89687600	18610	18610	18610	18610	0
44	20240902	175300	89687600	18610	18610	18610	18610	0
45	20240902	175200	89687600	18610	18610	18610	18610	0
46	20240902	175100	89687600	18610	18610	18610	18610	0
47	20240902	175000	89687600	18610	18610	18610	18610	0
48	20240902	174900	89687600	18610	18610	18610	18610	0
49	20240902	174800	89687600	18610	18610	18610	18610	0
50	20240902	174700	89687600	18610	18610	18610	18610	0
51	20240902	174600	89687600	18610	18610	18610	18610	0
52	20240902	174500	89687600	18610	18610	18610	18610	0
53	20240902	174400	89687600	18610	18610	18610	18610	0
54	20240902	174300	89687600	18610	18610	18610	18610	0
55	20240902	174200	89687600	18610	18610	18610	18610	0
56	20240902	174100	89687600	18610	18610	18610	18610	0
57	20240902	174000	89687600	18610	18610	18610	18610	0
58	20240902	173900	89687600	18610	18610	18610	18610	0
59	20240902	173800	89687600	18610	18610	18610	18610	0
60	20240902	173700	89687600	18610	18610	18610	18610	0
61	20240902	173600	89687600	18610	18610	18610	18610	0
62	20240902	173500	89687600	18610	18610	18610	18610	174
63	20240902	173400	89687600	18610	18610	18610	18610	0
64	20240902	173300	89687600	18610	18610	18610	18610	0
65	20240902	173200	89687600	18610	18610	18610	18610	0
66	20240902	173100	89687600	18610	18610	18610	18610	0
67	20240902	173000	89687600	18610	18610	18610	18610	0
68	20240902	172900	89687600	18610	18610	18610	18610	0
69	20240902	172800	89687600	18610	18610	18610	18610	0
70	20240902	172700	89687600	18610	18610	18610	18610	0
71	20240902	172600	89687600	18610	18610	18610	18610	0
72	20240902	172500	89687600	18610	18610	18610	18610	0
73	20240902	172400	89687600	18610	18610	18610	18610	0
74	20240902	172300	89687600	18610	18610	18610	18610	0
75	20240902	172200	89687600	18610	18610	18610	18610	0
76	20240902	172100	89687600	18610	18610	18610	18610	0
77	20240902	172000	89687600	18610	18610	18610	18610	0
78	20240902	171900	89687600	18610	18610	18610	18610	0
79	20240902	171800	89687600	18610	18610	18610	18610	0
80	20240902	171700	89687600	18610	18610	18610	18610	0
81	20240902	171600	89687600	18610	18610	18610	18610	0
82	20240902	171500	89687600	18610	18610	18610	18610	0
83	20240902	171400	89687600	18610	18610	18610	18610	0
84	20240902	171300	89687600	18610	18610	18610	18610	0
85	20240902	171200	89687600	18610	18610	18610	18610	0
86	20240902	171100	89687600	18610	18610	18610	18610	0
87	20240902	171000	89687600	18610	18610	18610	18610	0
88	20240902	170900	89687600	18610	18610	18610	18610	0
89	20240902	170800	89687600	18610	18610	18610	18610	0
90	20240902	170700	89687600	18610	18610	18610	18610	0
91	20240902	170600	89687600	18610	18610	18610	18610	0
92	20240902	170500	89687600	18610	18610	18610	18610	174
93	20240902	170400	89687600	18610	18610	18610	18610	0
94	20240902	170300	89687600	18610	18610	18610	18610	0
95	20240902	170200	89687600	18610	18610	18610	18610	0
96	20240902	170100	89687600	18610	18610	18610	18610	0
97	20240902	170000	89687600	18610	18610	18610	18610	0
98	20240902	165900	89687600	18610	18610	18610	18610	0
99	20240902	165800	89687600	18610	18610	18610	18610	0
100	20240902	165700	89687600	18610	18610	18610	18610	0
101	20240902	165600	89687600	18610	18610	18610	18610	0
102	20240902	165500	89687600	18610	18610	18610	18610	0
103	20240902	165400	89687600	18610	18610	18610	18610	0
104	20240902	165300	89687600	18610	18610	18610	18610	0
105	20240902	165200	89687600	18610	18610	18610	18610	0
106	20240902	165100	89687600	18610	18610	18610	18610	0
107	20240902	165000	89687600	18610	18610	18610	18610	0
108	20240902	164900	89687600	18610	18610	18610	18610	0
109	20240902	164800	89687600	18610	18610	18610	18610	0
110	20240902	164700	89687600	18610	18610	18610	18610	0
111	20240902	164600	89687600	18610	18610	18610	18610	0
112	20240902	164500	89687600	18610	18610	18610	18610	0
113	20240902	164400	89687600	18610	18610	18610	18610	0
114	20240902	164300	89687600	18610	18610	18610	18610	0
115	20240902	164200	89687600	18610	18610	18610	18610	0
116	20240902	164100	89687600	18610	18610	18610	18610	0
117	20240902	164000	89687600	18610	18610	18610	18610	0
118	20240902	163900	89687600	18610	18610	18610	18610	0
119	20240902	163800	89687600	18610	18610	18610	18610	0
120	20240902	163700	89687600	18610	18610	18610	18610	0
121	20240902	163600	89687600	18610	18610	18610	18610	0
122	20240902	163500	89687600	18610	18610	18610	18610	174
123	20240902	163400	89687600	18610	18610	18610	18610	0
124	20240902	163300	89687600	18610	18610	18610	18610	0
125	20240902	163200	89687600	18610	18610	18610	18610	0
126	20240902	163100	89687600	18610	18610	18610	18610	0
127	20240902	163000	89687600	18610	18610	18610	18610	0
128	20240902	162900	89687600	18610	18610	18610	18610	0
129	20240902	162800	89687600	18610	18610	18610	18610	0
130	20240902	162700	89687600	18610	18610	18610	18610	0
131	20240902	162600	89687600	18610	18610	18610	18610	0
132	20240902	162500	89687600	18610	18610	18610	18610	0
133	20240902	162400	89687600	18610	18610	18610	18610	0
134	20240902	162300	89687600	18610	18610	18610	18610	0
135	20240902	162200	89687600	18610	18610	18610	18610	0
136	20240902	162100	89687600	18610	18610	18610	18610	0
137	20240902	162000	89687600	18610	18610	18610	18610	0
138	20240902	161900	89687600	18610	18610	18610	18610	0
139	20240902	161800	89687600	18610	18610	18610	18610	0
140	20240902	161700	89687600	18610	18610	18610	18610	0
141	20240902	161600	89687600	18610	18610	18610	18610	0
142	20240902	161500	89687600	18610	18610	18610	18610	0
143	20240902	161400	89687600	18610	18610	18610	18610	0
144	20240902	161300	89687600	18610	18610	18610	18610	0
145	20240902	161200	89687600	18610	18610	18610	18610	0
146	20240902	161100	89687600	18610	18610	18610	18610	0
147	20240902	161000	89687600	18610	18610	18610	18610	0
148	20240902	160900	89687600	18610	18610	18610	18610	0
149	20240902	160800	89687600	18610	18610	18610	18610	0
150	20240902	160700	89687600	18610	18610	18610	18610	0
151	20240902	160600	89687600	18610	18610	18610	18610	0
152	20240902	160500	89687600	18610	18610	18610	18610	174
153	20240902	160400	89687600	18610	18610	18610	18610	0
154	20240902	160300	89687600	18610	18610	18610	18610	0
155	20240902	160200	89687600	18610	18610	18610	18610	0
156	20240902	160100	89687600	18610	18610	18610	18610	0
157	20240902	160000	89687600	18610	18610	18610	18610	0
158	20240902	155900	89687600	18610	18610	18610	18610	0
159	20240902	155800	89687600	18610	18610	18610	18610	0
160	20240902	155700	89687600	18610	18610	18610	18610	0
161	20240902	155600	89687600	18610	18610	18610	18610	0
162	20240902	155500	89687600	18610	18610	18610	18610	0
163	20240902	155400	89687600	18610	18610	18610	18610	0
164	20240902	155300	89687600	18610	18610	18610	18610	0
165	20240902	155200	89687600	18610	18610	18610	18610	0
166	20240902	155100	89687600	18610	18610	18610	18610	0
167	20240902	155000	89687600	18610	18610	18610	18610	0
168	20240902	154900	89687600	18610	18610	18610	18610	0
169	20240902	154800	89687600	18610	18610	18610	18610	0
170	20240902	154700	89687600	18610	18610	18610	18610	0
171	20240902	154600	89687600	18610	18610	18610	18610	0
172	20240902	154500	89687600	18610	18610	18610	18610	0
173	20240902	154400	89687600	18610	18610	18610	18610	0
174	20240902	154300	89687600	18610	18610	18610	18610	0
175	20240902	154200	89687600	18610	18610	18610	18610	0
176	20240902	154100	89687600	18610	18610	18610	18610	0
177	20240902	154000	89687600	18610	18610	18610	18610	0
178	20240902	153900	89687600	18610	18610	18610	18610	0
179	20240902	153800	89687600	18610	18610	18610	18610	0
180	20240902	153700	89687600	18610	18610	18610	18610	0
181	20240902	153600	89687600	18610	18610	18610	18610	0
182	20240902	153500	89687600	18610	18610	18610	18610	174
183	20240902	153400	89687600	18610	18610	18610	18610	0
184	20240902	153300	89687600	18610	18610	18610	18610	0
185	20240902	153200	89687600	18610	18610	18610	18610	0
186	20240902	153100	89687600	18610	18610	18610	18610	0
187	20240902	153000	89687600	18610	18610	18610	18610	174
188	20240902	152900	86449460	18620	18620	18620	18620	0
189	20240902	152800	86449460	18620	18620	18620	18620	0
190	20240902	152700	86449460	18620	18620	18620	18620	0
191	20240902	152600	86449460	18620	18620	18620	18620	0
192	20240902	152500	86449460	18620	18620	18620	18620	0
193	20240902	152400	86449460	18620	18620	18620	18620	0
194	20240902	152300	86449460	18620	18620	18620	18620	0
195	20240902	152200	86449460	18620	18620	18620	18620	0
196	20240902	152100	86449460	18620	18620	18620	18620	0
197	20240902	152000	86449460	18620	18620	18620	18620	0
198	20240902	151900	86449460	18620	18620	18620	18620	1
199	20240902	151800	86430840	18710	18710	18710	18710	2
200	20240902	151700	86393420	18700	18630	18700	18620	42
201	20240902	151600	85610600	18700	18700	18700	18700	0
202	20240902	151500	85610600	18700	18700	18700	18700	0
203	20240902	151400	85610600	18700	18700	18700	18700	0
204	20240902	151300	85610600	18700	18700	18700	18700	0
205	20240902	151200	85610600	18700	18700	18700	18700	1
206	20240902	151100	85591900	18700	18630	18700	18630	114
207	20240902	151000	83468010	18580	18580	18580	18580	1
208	20240902	150900	83449430	18630	18630	18630	18630	0
209	20240902	150800	83449430	18630	18630	18630	18630	2
210	20240902	150700	83412170	18630	18570	18630	18570	963
211	20240902	150600	65520310	18570	18590	18590	18570	254
212	20240902	150500	60799020	18600	18600	18600	18600	20
213	20240902	150400	60427020	18610	18610	18610	18610	0
214	20240902	150300	60427020	18610	18610	18610	18610	0
215	20240902	150200	60427020	18610	18610	18610	18610	0
216	20240902	150100	60427020	18610	18610	18610	18610	0
217	20240902	150000	60427020	18610	18610	18610	18610	0
218	20240902	145900	60427020	18610	18610	18610	18610	0
219	20240902	145800	60427020	18610	18610	18610	18610	10
220	20240902	145700	60240920	18610	18610	18610	18610	0
221	20240902	145600	60240920	18610	18610	18610	18610	0
222	20240902	145500	60240920	18610	18610	18610	18610	0
223	20240902	145400	60240920	18610	18610	18610	18610	0
224	20240902	145300	60240920	18610	18610	18610	18610	31
225	20240902	145200	59664010	18630	18630	18630	18630	3
226	20240902	145100	59608120	18630	18630	18630	18630	0
227	20240902	145000	59608120	18630	18630	18630	18630	5
228	20240902	144900	59514970	18630	18630	18630	18630	0
229	20240902	144800	59514970	18630	18630	18630	18630	0
230	20240902	144700	59514970	18630	18630	18630	18630	0
231	20240902	144600	59514970	18630	18630	18630	18630	2
232	20240902	144500	59477710	18640	18640	18640	18640	0
233	20240902	144400	59477710	18640	18640	18640	18640	1
234	20240902	144300	59459070	18640	18640	18640	18640	0
235	20240902	144200	59459070	18640	18640	18640	18640	0
236	20240902	144100	59459070	18640	18640	18640	18640	0
237	20240902	144000	59459070	18640	18630	18640	18630	199
238	20240902	143900	55751510	18630	18630	18630	18630	0
239	20240902	143800	55751510	18630	18630	18630	18630	0
240	20240902	143700	55751510	18630	18630	18630	18630	0
241	20240902	143600	55751510	18630	18630	18630	18630	0
242	20240902	143500	55751510	18630	18630	18630	18630	0
243	20240902	143400	55751510	18630	18630	18630	18630	0
244	20240902	143300	55751510	18630	18630	18630	18630	0
245	20240902	143200	55751510	18630	18630	18630	18630	0
246	20240902	143100	55751510	18630	18630	18630	18630	6
247	20240902	143000	55639730	18640	18640	18640	18640	0
248	20240902	142900	55639730	18640	18640	18640	18640	0
249	20240902	142800	55639730	18640	18640	18640	18640	0
250	20240902	142700	55639730	18640	18640	18640	18640	0
251	20240902	142600	55639730	18640	18640	18640	18640	0
252	20240902	142500	55639730	18640	18640	18640	18640	0
253	20240902	142400	55639730	18640	18640	18640	18640	0
254	20240902	142300	55639730	18640	18640	18640	18640	0
255	20240902	142200	55639730	18640	18640	18640	18640	0
256	20240902	142100	55639730	18640	18640	18640	18640	0
257	20240902	142000	55639730	18640	18640	18640	18640	0
258	20240902	141900	55639730	18640	18640	18640	18640	0
259	20240902	141800	55639730	18640	18640	18640	18640	0
260	20240902	141700	55639730	18640	18640	18640	18640	0
261	20240902	141600	55639730	18640	18640	18640	18640	0
262	20240902	141500	55639730	18640	18640	18640	18640	11
263	20240902	141400	55434690	18640	18640	18640	18640	60
264	20240902	141300	54316290	18640	18640	18640	18640	10
265	20240902	141200	54129890	18640	18630	18640	18630	9
266	20240902	141100	53962210	18640	18640	18640	18640	0
267	20240902	141000	53962210	18640	18640	18640	18640	0
268	20240902	140900	53962210	18640	18640	18640	18640	0
269	20240902	140800	53962210	18640	18640	18640	18640	0
270	20240902	140700	53962210	18640	18640	18640	18640	0
271	20240902	140600	53962210	18640	18640	18640	18640	0
272	20240902	140500	53962210	18640	18640	18640	18640	30
273	20240902	140400	53403010	18640	18640	18640	18640	0
274	20240902	140300	53403010	18640	18640	18640	18640	0
275	20240902	140200	53403010	18640	18640	18640	18640	0
276	20240902	140100	53403010	18640	18640	18640	18640	0
277	20240902	140000	53403010	18640	18640	18640	18640	0
278	20240902	135900	53403010	18640	18640	18640	18640	11
279	20240902	135800	53197970	18640	18640	18640	18640	0
280	20240902	135700	53197970	18640	18640	18640	18640	0
281	20240902	135600	53197970	18640	18640	18640	18640	0
282	20240902	135500	53197970	18640	18640	18640	18640	0
283	20240902	135400	53197970	18640	18640	18640	18640	0
284	20240902	135300	53197970	18640	18640	18640	18640	0
285	20240902	135200	53197970	18640	18640	18640	18630	13
286	20240902	135100	52955710	18630	18630	18630	18630	0
287	20240902	135000	52955710	18630	18630	18630	18630	0
288	20240902	134900	52955710	18630	18630	18630	18630	0
289	20240902	134800	52955710	18630	18630	18630	18630	0
290	20240902	134700	52955710	18630	18630	18630	18630	0
291	20240902	134600	52955710	18630	18630	18630	18630	0
292	20240902	134500	52955710	18630	18630	18630	18630	0
293	20240902	134400	52955710	18630	18630	18630	18630	0
294	20240902	134300	52955710	18630	18630	18630	18630	0
295	20240902	134200	52955710	18630	18630	18630	18630	0
296	20240902	134100	52955710	18630	18630	18630	18630	0
297	20240902	134000	52955710	18630	18630	18630	18630	0
298	20240902	133900	52955710	18630	18630	18630	18630	0
299	20240902	133800	52955710	18630	18630	18630	18630	0
300	20240902	133700	52955710	18630	18630	18630	18630	0
301	20240902	133600	52955710	18630	18630	18630	18630	0
302	20240902	133500	52955710	18630	18630	18630	18630	2
303	20240902	133400	52918450	18640	18640	18640	18640	31
304	20240902	133300	52340610	18640	18690	18690	18630	24
305	20240902	133200	51893050	18700	18700	18700	18700	0
306	20240902	133100	51893050	18700	18700	18700	18700	0
307	20240902	133000	51893050	18700	18700	18700	18700	0
308	20240902	132900	51893050	18700	18700	18700	18700	0
309	20240902	132800	51893050	18700	18700	18700	18700	0
310	20240902	132700	51893050	18700	18700	18700	18700	0
311	20240902	132600	51893050	18700	18700	18700	18700	0
312	20240902	132500	51893050	18700	18700	18700	18700	0
313	20240902	132400	51893050	18700	18700	18700	18700	0
314	20240902	132300	51893050	18700	18700	18700	18700	6
315	20240902	132200	51780850	18700	18700	18700	18700	0
316	20240902	132100	51780850	18700	18700	18700	18700	0
317	20240902	132000	51780850	18700	18700	18700	18700	0
318	20240902	131900	51780850	18700	18700	18700	18700	0
319	20240902	131800	51780850	18700	18700	18700	18700	0
320	20240902	131700	51780850	18700	18700	18700	18700	0
321	20240902	131600	51780850	18700	18690	18700	18690	33
322	20240902	131500	51164050	18710	18710	18710	18710	0
323	20240902	131400	51164050	18710	18710	18710	18710	0
324	20240902	131300	51164050	18710	18710	18710	18710	0
325	20240902	131200	51164050	18710	18710	18710	18710	0
326	20240902	131100	51164050	18710	18710	18710	18710	0
327	20240902	131000	51164050	18710	18710	18710	18710	0
328	20240902	130900	51164050	18710	18710	18710	18710	0
329	20240902	130800	51164050	18710	18690	18710	18680	3
330	20240902	130700	51107970	18620	18620	18620	18620	0
331	20240902	130600	51107970	18620	18620	18620	18620	0
332	20240902	130500	51107970	18620	18620	18620	18620	0
333	20240902	130400	51107970	18620	18620	18620	18620	0
334	20240902	130300	51107970	18620	18620	18620	18620	0
335	20240902	130200	51107970	18620	18620	18620	18620	0
336	20240902	130100	51107970	18620	18620	18620	18620	0
337	20240902	130000	51107970	18620	18620	18620	18620	0
338	20240902	125900	51107970	18620	18620	18620	18620	0
339	20240902	125800	51107970	18620	18620	18620	18620	6
340	20240902	125700	50996250	18610	18610	18610	18610	0
341	20240902	125600	50996250	18610	18610	18610	18610	0
342	20240902	125500	50996250	18610	18610	18610	18610	1
343	20240902	125400	50977640	18710	18610	18710	18610	3
344	20240902	125300	50921710	18710	18710	18710	18710	0
345	20240902	125200	50921710	18710	18710	18710	18710	0
346	20240902	125100	50921710	18710	18710	18710	18710	1
347	20240902	125000	50903000	18710	18710	18710	18710	0
348	20240902	124900	50903000	18710	18710	18710	18710	0
349	20240902	124800	50903000	18710	18710	18710	18710	0
350	20240902	124700	50903000	18710	18700	18710	18670	26
351	20240902	124600	50417460	18710	18710	18710	18710	0
352	20240902	124500	50417460	18710	18710	18710	18710	0
353	20240902	124400	50417460	18710	18710	18710	18710	0
354	20240902	124300	50417460	18710	18710	18710	18710	38
355	20240902	124200	49706480	18710	18710	18710	18710	1
356	20240902	124100	49687770	18710	18710	18710	18710	117
357	20240902	124000	47498700	18700	18700	18700	18700	0
358	20240902	123900	47498700	18700	18700	18700	18700	0
359	20240902	123800	47498700	18700	18700	18700	18700	0
360	20240902	123700	47498700	18700	18700	18700	18700	0
361	20240902	123600	47498700	18700	18700	18700	18700	0
362	20240902	123500	47498700	18700	18700	18700	18700	0
363	20240902	123400	47498700	18700	18700	18700	18700	1
364	20240902	123300	47480000	18710	18710	18710	18710	0
365	20240902	123200	47480000	18710	18710	18710	18710	0
366	20240902	123100	47480000	18710	18710	18710	18710	1
367	20240902	123000	47461290	18700	18700	18700	18700	0
368	20240902	122900	47461290	18700	18700	18700	18700	0
369	20240902	122800	47461290	18700	18700	18700	18700	0
370	20240902	122700	47461290	18700	18700	18700	18700	0
371	20240902	122600	47461290	18700	18700	18700	18700	0
372	20240902	122500	47461290	18700	18700	18700	18700	1
373	20240902	122400	47442590	18700	18700	18700	18700	0
374	20240902	122300	47442590	18700	18700	18700	18700	0
375	20240902	122200	47442590	18700	18700	18700	18700	0
376	20240902	122100	47442590	18700	18700	18700	18700	0
377	20240902	122000	47442590	18700	18700	18700	18700	0
378	20240902	121900	47442590	18700	18700	18700	18700	0
379	20240902	121800	47442590	18700	18700	18700	18700	0
380	20240902	121700	47442590	18700	18700	18700	18700	1
381	20240902	121600	47423890	18710	18710	18710	18710	37
382	20240902	121500	46731620	18710	18710	18710	18710	0
383	20240902	121400	46731620	18710	18710	18710	18710	0
384	20240902	121300	46731620	18710	18710	18710	18710	0
385	20240902	121200	46731620	18710	18710	18710	18710	2
386	20240902	121100	46694200	18710	18710	18710	18710	0
387	20240902	121000	46694200	18710	18710	18710	18710	1
388	20240902	120900	46675490	18720	18720	18720	18720	0
389	20240902	120800	46675490	18720	18720	18720	18720	0
390	20240902	120700	46675490	18720	18720	18720	18720	0
391	20240902	120600	46675490	18720	18720	18720	18720	0
392	20240902	120500	46675490	18720	18720	18720	18720	0
393	20240902	120400	46675490	18720	18720	18720	18720	0
394	20240902	120300	46675490	18720	18720	18720	18720	0
395	20240902	120200	46675490	18720	18720	18720	18720	0
396	20240902	120100	46675490	18720	18720	18720	18720	0
397	20240902	120000	46675490	18720	18720	18720	18720	1
398	20240902	115900	46656770	18720	18720	18720	18720	0
399	20240902	115800	46656770	18720	18720	18720	18720	0
400	20240902	115700	46656770	18720	18710	18720	18710	12
401	20240902	115600	46432170	18700	18610	18700	18610	155
402	20240902	115500	43546030	18610	18610	18610	18610	2
403	20240902	115400	43508810	18620	18610	18620	18610	58
404	20240902	115300	42428870	18620	18640	18640	18620	309
405	20240902	115200	36670810	18640	18700	18700	18640	240
406	20240902	115100	32190580	18710	18710	18710	18710	2
407	20240902	115000	32153160	18710	18710	18710	18710	38
408	20240902	114900	31442180	18700	18700	18700	18700	0
409	20240902	114800	31442180	18700	18700	18700	18700	0
410	20240902	114700	31442180	18700	18700	18700	18700	1
411	20240902	114600	31423480	18710	18710	18710	18710	0
412	20240902	114500	31423480	18710	18710	18710	18710	0
413	20240902	114400	31423480	18710	18710	18710	18710	6
414	20240902	114300	31311220	18710	18710	18710	18710	0
415	20240902	114200	31311220	18710	18710	18710	18710	0
416	20240902	114100	31311220	18710	18710	18710	18710	0
417	20240902	114000	31311220	18710	18710	18710	18710	0
418	20240902	113900	31311220	18710	18710	18710	18710	0
419	20240902	113800	31311220	18710	18710	18710	18710	0
420	20240902	113700	31311220	18710	18710	18710	18710	0
421	20240902	113600	31311220	18710	18710	18710	18710	0
422	20240902	113500	31311220	18710	18710	18710	18710	0
423	20240902	113400	31311220	18710	18710	18710	18710	0
424	20240902	113300	31311220	18710	18710	18710	18710	0
425	20240902	113200	31311220	18710	18710	18710	18710	1
426	20240902	113100	31292510	18710	18710	18710	18710	0
427	20240902	113000	31292510	18710	18710	18710	18710	0
428	20240902	112900	31292510	18710	18710	18710	18710	0
429	20240902	112800	31292510	18710	18710	18710	18710	0
430	20240902	112700	31292510	18710	18710	18710	18710	16
431	20240902	112600	30993150	18720	18720	18720	18720	0
432	20240902	112500	30993150	18720	18720	18720	18720	0
433	20240902	112400	30993150	18720	18720	18720	18720	0
434	20240902	112300	30993150	18720	18720	18720	18710	42
435	20240902	112200	30206950	18710	18710	18710	18710	2
436	20240902	112100	30169530	18720	18720	18720	18720	0
437	20240902	112000	30169530	18720	18720	18720	18720	0
438	20240902	111900	30169530	18720	18720	18720	18720	0
439	20240902	111800	30169530	18720	18720	18720	18720	0
440	20240902	111700	30169530	18720	18720	18720	18720	4
441	20240902	111600	30094650	18710	18720	18720	18710	2
442	20240902	111500	30057220	18720	18710	18720	18710	2
443	20240902	111400	30019790	18720	18720	18720	18720	0
444	20240902	111300	30019790	18720	18720	18720	18720	0
445	20240902	111200	30019790	18720	18720	18720	18720	0
446	20240902	111100	30019790	18720	18720	18720	18720	0
447	20240902	111000	30019790	18720	18710	18720	18710	16
448	20240902	110900	29720420	18720	18720	18720	18720	0
449	20240902	110800	29720420	18720	18720	18720	18720	0
450	20240902	110700	29720420	18720	18720	18720	18720	0
451	20240902	110600	29720420	18720	18720	18720	18720	0
452	20240902	110500	29720420	18720	18720	18720	18720	0
453	20240902	110400	29720420	18720	18720	18720	18720	0
454	20240902	110300	29720420	18720	18720	18720	18720	0
455	20240902	110200	29720420	18720	18710	18720	18710	11
456	20240902	110100	29514600	18720	18720	18720	18720	0
457	20240902	110000	29514600	18720	18720	18720	18720	3
458	20240902	105900	29458440	18720	18720	18720	18720	0
459	20240902	105800	29458440	18720	18720	18720	18720	0
460	20240902	105700	29458440	18720	18720	18720	18720	0
461	20240902	105600	29458440	18720	18720	18720	18720	37
462	20240902	105500	28765800	18710	18710	18710	18710	1
463	20240902	105400	28747090	18720	18710	18720	18710	2
464	20240902	105300	28709660	18710	18710	18710	18710	0
465	20240902	105200	28709660	18710	18710	18710	18710	0
466	20240902	105100	28709660	18710	18710	18710	18710	0
467	20240902	105000	28709660	18710	18710	18710	18710	0
468	20240902	104900	28709660	18710	18710	18710	18710	0
469	20240902	104800	28709660	18710	18710	18710	18710	0
470	20240902	104700	28709660	18710	18710	18710	18710	1
471	20240902	104600	28690950	18710	18710	18710	18710	0
472	20240902	104500	28690950	18710	18710	18710	18710	1
473	20240902	104400	28672240	18710	18710	18710	18710	0
474	20240902	104300	28672240	18710	18710	18710	18710	0
475	20240902	104200	28672240	18710	18710	18710	18710	0
476	20240902	104100	28672240	18710	18710	18710	18710	0
477	20240902	104000	28672240	18710	18710	18710	18710	0
478	20240902	103900	28672240	18710	18710	18710	18710	0
479	20240902	103800	28672240	18710	18710	18710	18710	0
480	20240902	103700	28672240	18710	18710	18710	18710	0
481	20240902	103600	28672240	18710	18710	18710	18710	0
482	20240902	103500	28672240	18710	18710	18710	18710	0
483	20240902	103400	28672240	18710	18710	18710	18710	1
484	20240902	103300	28653530	18720	18720	18720	18720	0
485	20240902	103200	28653530	18720	18720	18720	18720	0
486	20240902	103100	28653530	18720	18720	18720	18720	0
487	20240902	103000	28653530	18720	18720	18720	18720	37
488	20240902	102900	27960890	18720	18720	18720	18720	0
489	20240902	102800	27960890	18720	18720	18720	18720	3
490	20240902	102700	27904730	18720	18720	18720	18720	0
491	20240902	102600	27904730	18720	18720	18720	18720	0
492	20240902	102500	27904730	18720	18720	18720	18720	5
493	20240902	102400	27811130	18720	18720	18720	18720	0
494	20240902	102300	27811130	18720	18720	18720	18720	0
495	20240902	102200	27811130	18720	18720	18720	18720	0
496	20240902	102100	27811130	18720	18710	18720	18710	2
497	20240902	102000	27773700	18720	18720	18720	18720	111
498	20240902	101900	25695780	18720	18720	18720	18720	0
499	20240902	101800	25695780	18720	18720	18720	18720	0
500	20240902	101700	25695780	18720	18720	18720	18720	0
501	20240902	101600	25695780	18720	18720	18720	18720	0
502	20240902	101500	25695780	18720	18720	18720	18720	0
503	20240902	101400	25695780	18720	18710	18720	18710	12
504	20240902	101300	25471250	18710	18710	18710	18710	2
505	20240902	101200	25433830	18720	18720	18720	18720	0
506	20240902	101100	25433830	18720	18720	18720	18720	0
507	20240902	101000	25433830	18720	18710	18720	18710	17
508	20240902	100900	25115740	18720	18720	18720	18720	0
509	20240902	100800	25115740	18720	18720	18720	18720	0
510	20240902	100700	25115740	18720	18720	18720	18720	0
511	20240902	100600	25115740	18720	18720	18720	18720	0
512	20240902	100500	25115740	18720	18710	18720	18710	2
513	20240902	100400	25078310	18720	18720	18720	18720	0
514	20240902	100300	25078310	18720	18720	18720	18720	38
515	20240902	100200	24366950	18720	18720	18720	18720	0
516	20240902	100100	24366950	18720	18720	18720	18720	0
517	20240902	100000	24366950	18720	18720	18720	18720	1
518	20240902	095900	24348230	18710	18710	18710	18710	0
519	20240902	095800	24348230	18710	18710	18710	18710	0
520	20240902	095700	24348230	18710	18710	18710	18710	0
521	20240902	095600	24348230	18710	18710	18710	18710	0
522	20240902	095500	24348230	18710	18710	18710	18710	0
523	20240902	095400	24348230	18710	18710	18710	18710	0
524	20240902	095300	24348230	18710	18710	18710	18710	0
525	20240902	095200	24348230	18710	18710	18710	18710	0
526	20240902	095100	24348230	18710	18710	18710	18710	0
527	20240902	095000	24348230	18710	18710	18710	18710	0
528	20240902	094900	24348230	18710	18710	18710	18710	0
529	20240902	094800	24348230	18710	18710	18710	18710	0
530	20240902	094700	24348230	18710	18710	18710	18710	1
531	20240902	094600	24329520	18710	18710	18710	18710	1
532	20240902	094500	24310810	18710	18710	18710	18710	1
533	20240902	094400	24292100	18710	18710	18710	18710	1
534	20240902	094300	24273390	18720	18710	18720	18710	3
535	20240902	094200	24217250	18720	18720	18720	18720	1
536	20240902	094100	24198530	18710	18710	18710	18710	2
537	20240902	094000	24161110	18730	18730	18730	18730	0
538	20240902	093900	24161110	18730	18730	18730	18730	0
539	20240902	093800	24161110	18730	18730	18730	18730	0
540	20240902	093700	24161110	18730	18730	18730	18730	0
541	20240902	093600	24161110	18730	18730	18730	18730	0
542	20240902	093500	24161110	18730	18730	18730	18730	0
543	20240902	093400	24161110	18730	18730	18730	18730	1
544	20240902	093300	24142380	18730	18730	18730	18730	0
545	20240902	093200	24142380	18730	18730	18730	18730	0
546	20240902	093100	24142380	18730	18730	18730	18730	1
547	20240902	093000	24123650	18750	18750	18750	18750	0
548	20240902	092900	24123650	18750	18750	18750	18750	0
549	20240902	092800	24123650	18750	18750	18750	18750	0
550	20240902	092700	24123650	18750	18750	18750	18750	0
551	20240902	092600	24123650	18750	18750	18750	18750	0
552	20240902	092500	24123650	18750	18720	18750	18720	5
553	20240902	092400	24030020	18750	18600	18770	18600	543
554	20240902	092300	13883830	18630	18630	18630	18630	0
555	20240902	092200	13883830	18630	18630	18630	18630	5
556	20240902	092100	13790680	18630	18610	18630	18610	474
557	20240902	092000	4966410	18600	18620	18620	18600	40
558	20240902	091900	4221710	18630	18640	18640	18630	79
559	20240902	091800	2749890	18630	18630	18630	18630	0
560	20240902	091700	2749890	18630	18630	18630	18630	0
561	20240902	091600	2749890	18630	18630	18630	18630	0
562	20240902	091500	2749890	18630	18630	18630	18630	1
563	20240902	091400	2731260	18580	18580	18580	18580	0
564	20240902	091300	2731260	18580	18580	18580	18580	0
565	20240902	091200	2731260	18580	18580	18580	18580	0
566	20240902	091100	2731260	18580	18580	18580	18580	0
567	20240902	091000	2731260	18580	18580	18580	18580	0
568	20240902	090900	2731260	18580	18580	18580	18580	0
569	20240902	090800	2731260	18580	18580	18580	18580	0
570	20240902	090700	2731260	18580	18580	18580	18580	0
571	20240902	090600	2731260	18580	18580	18580	18580	0
572	20240902	090500	2731260	18580	18580	18580	18580	0
573	20240902	090400	2731260	18580	18580	18580	18580	0
574	20240902	090300	2731260	18580	18580	18580	18580	0
575	20240902	090200	2731260	18580	18580	18580	18580	0
576	20240902	090100	2731260	18580	18580	18580	18580	0
577	20240902	090000	2731260	18580	18580	18580	18580	147