KissMeData/018310/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	190200	393564280	18900	18900	18900	18900	491
3	20240906	190100	393564280	18900	18900	18900	18900	0
4	20240906	190000	393564280	18900	18900	18900	18900	0
5	20240906	185900	393564280	18900	18900	18900	18900	0
6	20240906	185800	393564280	18900	18900	18900	18900	0
7	20240906	185700	393564280	18900	18900	18900	18900	0
8	20240906	185600	393564280	18900	18900	18900	18900	0
9	20240906	185500	393564280	18900	18900	18900	18900	0
10	20240906	185400	393564280	18900	18900	18900	18900	0
11	20240906	185300	393564280	18900	18900	18900	18900	0
12	20240906	185200	393564280	18900	18900	18900	18900	0
13	20240906	185100	393564280	18900	18900	18900	18900	0
14	20240906	185000	393564280	18900	18900	18900	18900	0
15	20240906	184900	393564280	18900	18900	18900	18900	0
16	20240906	184800	393564280	18900	18900	18900	18900	0
17	20240906	184700	393564280	18900	18900	18900	18900	0
18	20240906	184600	393564280	18900	18900	18900	18900	0
19	20240906	184500	393564280	18900	18900	18900	18900	0
20	20240906	184400	393564280	18900	18900	18900	18900	0
21	20240906	184300	393564280	18900	18900	18900	18900	0
22	20240906	184200	393564280	18900	18900	18900	18900	0
23	20240906	184100	393564280	18900	18900	18900	18900	0
24	20240906	184000	393564280	18900	18900	18900	18900	0
25	20240906	183900	393564280	18900	18900	18900	18900	0
26	20240906	183800	393564280	18900	18900	18900	18900	0
27	20240906	183700	393564280	18900	18900	18900	18900	0
28	20240906	183600	393564280	18900	18900	18900	18900	0
29	20240906	183500	393564280	18900	18900	18900	18900	0
30	20240906	183400	393564280	18900	18900	18900	18900	0
31	20240906	183300	393564280	18900	18900	18900	18900	0
32	20240906	183200	393564280	18900	18900	18900	18900	491
33	20240906	183100	393564280	18900	18900	18900	18900	0
34	20240906	183000	393564280	18900	18900	18900	18900	0
35	20240906	182900	393564280	18900	18900	18900	18900	0
36	20240906	182800	393564280	18900	18900	18900	18900	0
37	20240906	182700	393564280	18900	18900	18900	18900	0
38	20240906	182600	393564280	18900	18900	18900	18900	0
39	20240906	182500	393564280	18900	18900	18900	18900	0
40	20240906	182400	393564280	18900	18900	18900	18900	0
41	20240906	182300	393564280	18900	18900	18900	18900	0
42	20240906	182200	393564280	18900	18900	18900	18900	0
43	20240906	182100	393564280	18900	18900	18900	18900	0
44	20240906	182000	393564280	18900	18900	18900	18900	0
45	20240906	181900	393564280	18900	18900	18900	18900	0
46	20240906	181800	393564280	18900	18900	18900	18900	0
47	20240906	181700	393564280	18900	18900	18900	18900	0
48	20240906	181600	393564280	18900	18900	18900	18900	0
49	20240906	181500	393564280	18900	18900	18900	18900	0
50	20240906	181400	393564280	18900	18900	18900	18900	0
51	20240906	181300	393564280	18900	18900	18900	18900	0
52	20240906	181200	393564280	18900	18900	18900	18900	0
53	20240906	181100	393564280	18900	18900	18900	18900	0
54	20240906	181000	393564280	18900	18900	18900	18900	0
55	20240906	180900	393564280	18900	18900	18900	18900	0
56	20240906	180800	393564280	18900	18900	18900	18900	0
57	20240906	180700	393564280	18900	18900	18900	18900	0
58	20240906	180600	393564280	18900	18900	18900	18900	0
59	20240906	180500	393564280	18900	18900	18900	18900	0
60	20240906	180400	393564280	18900	18900	18900	18900	0
61	20240906	180300	393564280	18900	18900	18900	18900	0
62	20240906	180200	393564280	18900	18900	18900	18900	491
63	20240906	180100	393564280	18900	18900	18900	18900	0
64	20240906	180000	393564280	18900	18900	18900	18900	0
65	20240906	175900	393564280	18900	18900	18900	18900	0
66	20240906	175800	393564280	18900	18900	18900	18900	0
67	20240906	175700	393564280	18900	18900	18900	18900	0
68	20240906	175600	393564280	18900	18900	18900	18900	0
69	20240906	175500	393564280	18900	18900	18900	18900	0
70	20240906	175400	393564280	18900	18900	18900	18900	0
71	20240906	175300	393564280	18900	18900	18900	18900	0
72	20240906	175200	393564280	18900	18900	18900	18900	0
73	20240906	175100	393564280	18900	18900	18900	18900	0
74	20240906	175000	393564280	18900	18900	18900	18900	0
75	20240906	174900	393564280	18900	18900	18900	18900	0
76	20240906	174800	393564280	18900	18900	18900	18900	0
77	20240906	174700	393564280	18900	18900	18900	18900	0
78	20240906	174600	393564280	18900	18900	18900	18900	0
79	20240906	174500	393564280	18900	18900	18900	18900	0
80	20240906	174400	393564280	18900	18900	18900	18900	0
81	20240906	174300	393564280	18900	18900	18900	18900	0
82	20240906	174200	393564280	18900	18900	18900	18900	0
83	20240906	174100	393564280	18900	18900	18900	18900	0
84	20240906	174000	393564280	18900	18900	18900	18900	0
85	20240906	173900	393564280	18900	18900	18900	18900	0
86	20240906	173800	393564280	18900	18900	18900	18900	0
87	20240906	173700	393564280	18900	18900	18900	18900	0
88	20240906	173600	393564280	18900	18900	18900	18900	0
89	20240906	173500	393564280	18900	18900	18900	18900	0
90	20240906	173400	393564280	18900	18900	18900	18900	0
91	20240906	173300	393564280	18900	18900	18900	18900	0
92	20240906	173200	393564280	18900	18900	18900	18900	491
93	20240906	173100	393564280	18900	18900	18900	18900	0
94	20240906	173000	393564280	18900	18900	18900	18900	0
95	20240906	172900	393564280	18900	18900	18900	18900	0
96	20240906	172800	393564280	18900	18900	18900	18900	0
97	20240906	172700	393564280	18900	18900	18900	18900	0
98	20240906	172600	393564280	18900	18900	18900	18900	0
99	20240906	172500	393564280	18900	18900	18900	18900	0
100	20240906	172400	393564280	18900	18900	18900	18900	0
101	20240906	172300	393564280	18900	18900	18900	18900	0
102	20240906	172200	393564280	18900	18900	18900	18900	0
103	20240906	172100	393564280	18900	18900	18900	18900	0
104	20240906	172000	393564280	18900	18900	18900	18900	0
105	20240906	171900	393564280	18900	18900	18900	18900	0
106	20240906	171800	393564280	18900	18900	18900	18900	0
107	20240906	171700	393564280	18900	18900	18900	18900	0
108	20240906	171600	393564280	18900	18900	18900	18900	0
109	20240906	171500	393564280	18900	18900	18900	18900	0
110	20240906	171400	393564280	18900	18900	18900	18900	0
111	20240906	171300	393564280	18900	18900	18900	18900	0
112	20240906	171200	393564280	18900	18900	18900	18900	0
113	20240906	171100	393564280	18900	18900	18900	18900	0
114	20240906	171000	393564280	18900	18900	18900	18900	0
115	20240906	170900	393564280	18900	18900	18900	18900	0
116	20240906	170800	393564280	18900	18900	18900	18900	0
117	20240906	170700	393564280	18900	18900	18900	18900	0
118	20240906	170600	393564280	18900	18900	18900	18900	0
119	20240906	170500	393564280	18900	18900	18900	18900	0
120	20240906	170400	393564280	18900	18900	18900	18900	0
121	20240906	170300	393564280	18900	18900	18900	18900	0
122	20240906	170200	393564280	18900	18900	18900	18900	491
123	20240906	170100	393564280	18900	18900	18900	18900	0
124	20240906	170000	393564280	18900	18900	18900	18900	0
125	20240906	165900	393564280	18900	18900	18900	18900	0
126	20240906	165800	393564280	18900	18900	18900	18900	0
127	20240906	165700	393564280	18900	18900	18900	18900	0
128	20240906	165600	393564280	18900	18900	18900	18900	0
129	20240906	165500	393564280	18900	18900	18900	18900	0
130	20240906	165400	393564280	18900	18900	18900	18900	0
131	20240906	165300	393564280	18900	18900	18900	18900	0
132	20240906	165200	393564280	18900	18900	18900	18900	0
133	20240906	165100	393564280	18900	18900	18900	18900	0
134	20240906	165000	393564280	18900	18900	18900	18900	0
135	20240906	164900	393564280	18900	18900	18900	18900	0
136	20240906	164800	393564280	18900	18900	18900	18900	0
137	20240906	164700	393564280	18900	18900	18900	18900	0
138	20240906	164600	393564280	18900	18900	18900	18900	0
139	20240906	164500	393564280	18900	18900	18900	18900	0
140	20240906	164400	393564280	18900	18900	18900	18900	0
141	20240906	164300	393564280	18900	18900	18900	18900	0
142	20240906	164200	393564280	18900	18900	18900	18900	0
143	20240906	164100	393564280	18900	18900	18900	18900	0
144	20240906	164000	393564280	18900	18900	18900	18900	0
145	20240906	163900	393564280	18900	18900	18900	18900	0
146	20240906	163800	393564280	18900	18900	18900	18900	0
147	20240906	163700	393564280	18900	18900	18900	18900	0
148	20240906	163600	393564280	18900	18900	18900	18900	0
149	20240906	163500	393564280	18900	18900	18900	18900	0
150	20240906	163400	393564280	18900	18900	18900	18900	0
151	20240906	163300	393564280	18900	18900	18900	18900	0
152	20240906	163200	393564280	18900	18900	18900	18900	491
153	20240906	163100	393564280	18900	18900	18900	18900	0
154	20240906	163000	393564280	18900	18900	18900	18900	0
155	20240906	162900	393564280	18900	18900	18900	18900	0
156	20240906	162800	393564280	18900	18900	18900	18900	0
157	20240906	162700	393564280	18900	18900	18900	18900	0
158	20240906	162600	393564280	18900	18900	18900	18900	0
159	20240906	162500	393564280	18900	18900	18900	18900	0
160	20240906	162400	393564280	18900	18900	18900	18900	0
161	20240906	162300	393564280	18900	18900	18900	18900	0
162	20240906	162200	393564280	18900	18900	18900	18900	0
163	20240906	162100	393564280	18900	18900	18900	18900	0
164	20240906	162000	393564280	18900	18900	18900	18900	0
165	20240906	161900	393564280	18900	18900	18900	18900	0
166	20240906	161800	393564280	18900	18900	18900	18900	0
167	20240906	161700	393564280	18900	18900	18900	18900	0
168	20240906	161600	393564280	18900	18900	18900	18900	0
169	20240906	161500	393564280	18900	18900	18900	18900	0
170	20240906	161400	393564280	18900	18900	18900	18900	0
171	20240906	161300	393564280	18900	18900	18900	18900	0
172	20240906	161200	393564280	18900	18900	18900	18900	0
173	20240906	161100	393564280	18900	18900	18900	18900	0
174	20240906	161000	393564280	18900	18900	18900	18900	0
175	20240906	160900	393564280	18900	18900	18900	18900	0
176	20240906	160800	393564280	18900	18900	18900	18900	0
177	20240906	160700	393564280	18900	18900	18900	18900	0
178	20240906	160600	393564280	18900	18900	18900	18900	0
179	20240906	160500	393564280	18900	18900	18900	18900	0
180	20240906	160400	393564280	18900	18900	18900	18900	0
181	20240906	160300	393564280	18900	18900	18900	18900	0
182	20240906	160200	393564280	18900	18900	18900	18900	491
183	20240906	160100	393564280	18900	18900	18900	18900	0
184	20240906	160000	393564280	18900	18900	18900	18900	0
185	20240906	155900	393564280	18900	18900	18900	18900	0
186	20240906	155800	393564280	18900	18900	18900	18900	0
187	20240906	155700	393564280	18900	18900	18900	18900	0
188	20240906	155600	393564280	18900	18900	18900	18900	0
189	20240906	155500	393564280	18900	18900	18900	18900	0
190	20240906	155400	393564280	18900	18900	18900	18900	0
191	20240906	155300	393564280	18900	18900	18900	18900	0
192	20240906	155200	393564280	18900	18900	18900	18900	0
193	20240906	155100	393564280	18900	18900	18900	18900	0
194	20240906	155000	393564280	18900	18900	18900	18900	0
195	20240906	154900	393564280	18900	18900	18900	18900	0
196	20240906	154800	393564280	18900	18900	18900	18900	0
197	20240906	154700	393564280	18900	18900	18900	18900	0
198	20240906	154600	393564280	18900	18900	18900	18900	0
199	20240906	154500	393564280	18900	18900	18900	18900	0
200	20240906	154400	393564280	18900	18900	18900	18900	0
201	20240906	154300	393564280	18900	18900	18900	18900	0
202	20240906	154200	393564280	18900	18900	18900	18900	0
203	20240906	154100	393564280	18900	18900	18900	18900	0
204	20240906	154000	393564280	18900	18900	18900	18900	0
205	20240906	153900	393564280	18900	18900	18900	18900	0
206	20240906	153800	393564280	18900	18900	18900	18900	0
207	20240906	153700	393564280	18900	18900	18900	18900	0
208	20240906	153600	393564280	18900	18900	18900	18900	0
209	20240906	153500	393564280	18900	18900	18900	18900	0
210	20240906	153400	393564280	18900	18900	18900	18900	0
211	20240906	153300	393564280	18900	18900	18900	18900	0
212	20240906	153200	393564280	18900	18900	18900	18900	491
213	20240906	153100	393564280	18900	18900	18900	18900	0
214	20240906	153000	393564280	18900	18900	18900	18900	491
215	20240906	152900	384284380	18750	18750	18750	18750	0
216	20240906	152800	384284380	18750	18750	18750	18750	0
217	20240906	152700	384284380	18750	18750	18750	18750	0
218	20240906	152600	384284380	18750	18750	18750	18750	0
219	20240906	152500	384284380	18750	18750	18750	18750	0
220	20240906	152400	384284380	18750	18750	18750	18750	0
221	20240906	152300	384284380	18750	18750	18750	18750	0
222	20240906	152200	384284380	18750	18750	18750	18750	0
223	20240906	152100	384284380	18750	18750	18750	18750	0
224	20240906	152000	384284380	18750	18750	18750	18750	0
225	20240906	151900	384284380	18750	18710	18900	18710	187
226	20240906	151800	380758570	18900	18900	18900	18900	0
227	20240906	151700	380758570	18900	18900	18900	18900	0
228	20240906	151600	380758570	18900	18710	18900	18710	15
229	20240906	151500	380476070	18900	18770	18900	18770	33
230	20240906	151400	379855750	18710	18740	18740	18710	200
231	20240906	151300	376110430	18740	18740	18740	18740	5
232	20240906	151200	376016730	18750	18750	18750	18750	22
233	20240906	151100	375604230	18930	18790	18930	18770	11
234	20240906	151000	375396300	18770	18750	18930	18750	18
235	20240906	150900	375057030	18770	18770	18930	18770	51
236	20240906	150800	374091920	18930	18770	18930	18770	7
237	20240906	150700	373959570	18930	18750	18930	18750	201
238	20240906	150600	370171430	18750	18740	18750	18740	11
239	20240906	150500	369965190	18930	18930	18930	18930	0
240	20240906	150400	369965190	18930	18790	18930	18760	21
241	20240906	150300	369570520	18790	18790	18790	18790	1
242	20240906	150200	369551730	18810	18810	18810	18810	5
243	20240906	150100	369457680	18810	18810	18810	18810	0
244	20240906	150000	369457680	18810	18810	18810	18810	0
245	20240906	145900	369457680	18810	18810	18810	18810	0
246	20240906	145800	369457680	18810	18810	18810	18810	1
247	20240906	145700	369438870	18930	18830	18930	18830	10
248	20240906	145600	369249740	18810	18770	18930	18770	40
249	20240906	145500	368494180	18770	18770	18920	18770	52
250	20240906	145400	367510810	18930	18720	18930	18720	194
251	20240906	145300	363871320	18700	18700	18700	18700	0
252	20240906	145200	363871320	18700	18700	18700	18700	933
253	20240906	145100	346424220	18720	18720	18720	18720	0
254	20240906	145000	346424220	18720	18700	18720	18700	244
255	20240906	144900	341858680	18700	18700	18700	18700	0
256	20240906	144800	341858680	18700	18700	18700	18700	0
257	20240906	144700	341858680	18700	18700	18700	18700	0
258	20240906	144600	341858680	18700	18700	18700	18700	598
259	20240906	144500	330676080	18700	18700	18700	18700	0
260	20240906	144400	330676080	18700	18700	18700	18700	0
261	20240906	144300	330676080	18700	18700	18700	18700	1
262	20240906	144200	330657380	18700	18700	18700	18700	0
263	20240906	144100	330657380	18700	18700	18700	18700	0
264	20240906	144000	330657380	18700	18700	18700	18700	200
265	20240906	143900	326917380	18700	18700	18700	18700	200
266	20240906	143800	323177380	18700	18700	18700	18700	92
267	20240906	143700	321456980	18700	18700	18700	18700	0
268	20240906	143600	321456980	18700	18700	18700	18700	0
269	20240906	143500	321456980	18700	18700	18700	18700	0
270	20240906	143400	321456980	18700	18720	18720	18700	35
271	20240906	143300	320802440	18700	18700	18700	18700	0
272	20240906	143200	320802440	18700	18700	18700	18700	0
273	20240906	143100	320802440	18700	18700	18700	18700	0
274	20240906	143000	320802440	18700	18710	18710	18700	135
275	20240906	142900	318277930	18720	18720	18720	18720	0
276	20240906	142800	318277930	18720	18720	18720	18720	0
277	20240906	142700	318277930	18720	18720	18720	18720	0
278	20240906	142600	318277930	18720	18720	18720	18720	0
279	20240906	142500	318277930	18720	18720	18720	18720	2
280	20240906	142400	318240490	18720	18700	18720	18700	24
281	20240906	142300	317791610	18700	18700	18700	18700	0
282	20240906	142200	317791610	18700	18700	18700	18700	0
283	20240906	142100	317791610	18700	18700	18700	18700	0
284	20240906	142000	317791610	18700	18700	18700	18700	30
285	20240906	141900	317230610	18700	18700	18700	18700	32
286	20240906	141800	316632210	18690	18700	18700	18690	729
287	20240906	141700	303000160	18700	18710	18710	18700	19
288	20240906	141600	302644830	18700	18700	18700	18700	0
289	20240906	141500	302644830	18700	18700	18700	18700	0
290	20240906	141400	302644830	18700	18700	18700	18700	0
291	20240906	141300	302644830	18700	18700	18700	18700	0
292	20240906	141200	302644830	18700	18700	18700	18700	0
293	20240906	141100	302644830	18700	18700	18700	18700	0
294	20240906	141000	302644830	18700	18700	18700	18700	0
295	20240906	140900	302644830	18700	18700	18700	18700	0
296	20240906	140800	302644830	18700	18700	18700	18700	0
297	20240906	140700	302644830	18700	18710	18710	18700	187
298	20240906	140600	299147900	18700	18700	18700	18700	3
299	20240906	140500	299091800	18700	18700	18700	18700	0
300	20240906	140400	299091800	18700	18700	18700	18700	0
301	20240906	140300	299091800	18700	18700	18700	18700	0
302	20240906	140200	299091800	18700	18700	18700	18700	0
303	20240906	140100	299091800	18700	18700	18700	18700	63
304	20240906	140000	297913700	18720	18720	18720	18720	0
305	20240906	135900	297913700	18720	18720	18720	18720	0
306	20240906	135800	297913700	18720	18720	18720	18720	0
307	20240906	135700	297913700	18720	18720	18720	18720	0
308	20240906	135600	297913700	18720	18700	18720	18700	94
309	20240906	135500	296155240	18690	18690	18690	18690	0
310	20240906	135400	296155240	18690	18690	18690	18690	12
311	20240906	135300	295930960	18690	18690	18690	18690	0
312	20240906	135200	295930960	18690	18690	18690	18690	27
313	20240906	135100	295426330	18700	18700	18700	18700	92
314	20240906	135000	293705930	18720	18720	18720	18720	0
315	20240906	134900	293705930	18720	18720	18720	18720	1
316	20240906	134800	293687210	18700	18700	18700	18700	0
317	20240906	134700	293687210	18700	18700	18700	18700	2
318	20240906	134600	293649810	18700	18700	18700	18700	42
319	20240906	134500	292864410	18700	18710	18710	18700	25
320	20240906	134400	292396800	18710	18710	18710	18710	0
321	20240906	134300	292396800	18710	18710	18710	18710	0
322	20240906	134200	292396800	18710	18710	18710	18710	0
323	20240906	134100	292396800	18710	18710	18710	18710	0
324	20240906	134000	292396800	18710	18710	18710	18710	0
325	20240906	133900	292396800	18710	18710	18710	18710	1
326	20240906	133800	292378090	18710	18710	18710	18710	0
327	20240906	133700	292378090	18710	18710	18710	18710	0
328	20240906	133600	292378090	18710	18710	18710	18710	0
329	20240906	133500	292378090	18710	18710	18710	18710	101
330	20240906	133400	290488380	18710	18710	18710	18710	30
331	20240906	133300	289927080	18700	18700	18700	18700	0
332	20240906	133200	289927080	18700	18720	18720	18700	301
333	20240906	133100	284295780	18720	18720	18720	18720	0
334	20240906	133000	284295780	18720	18720	18720	18720	0
335	20240906	132900	284295780	18720	18720	18720	18720	0
336	20240906	132800	284295780	18720	18720	18720	18720	22
337	20240906	132700	283883940	18720	18720	18720	18720	0
338	20240906	132600	283883940	18720	18720	18720	18720	0
339	20240906	132500	283883940	18720	18720	18720	18720	0
340	20240906	132400	283883940	18720	18720	18720	18720	146
341	20240906	132300	281150820	18720	18720	18720	18720	10
342	20240906	132200	280963620	18730	18730	18730	18730	0
343	20240906	132100	280963620	18730	18730	18730	18730	5
344	20240906	132000	280869970	18730	18730	18730	18730	5
345	20240906	131900	280776320	18730	18730	18730	18730	45
346	20240906	131800	279933470	18730	18730	18730	18730	0
347	20240906	131700	279933470	18730	18730	18730	18730	0
348	20240906	131600	279933470	18730	18730	18730	18730	0
349	20240906	131500	279933470	18730	18730	18730	18730	0
350	20240906	131400	279933470	18730	18730	18730	18730	0
351	20240906	131300	279933470	18730	18730	18730	18730	0
352	20240906	131200	279933470	18730	18730	18730	18730	10
353	20240906	131100	279746170	18740	18740	18740	18740	0
354	20240906	131000	279746170	18740	18740	18740	18740	0
355	20240906	130900	279746170	18740	18740	18740	18740	0
356	20240906	130800	279746170	18740	18740	18740	18740	0
357	20240906	130700	279746170	18740	18740	18740	18740	0
358	20240906	130600	279746170	18740	18740	18740	18740	7
359	20240906	130500	279614990	18740	18740	18740	18740	0
360	20240906	130400	279614990	18740	18740	18740	18740	2
361	20240906	130300	279577510	18740	18740	18740	18740	0
362	20240906	130200	279577510	18740	18740	18740	18740	0
363	20240906	130100	279577510	18740	18740	18740	18740	0
364	20240906	130000	279577510	18740	18740	18740	18740	5
365	20240906	125900	279483810	18730	18730	18730	18730	2
366	20240906	125800	279446350	18730	18730	18730	18730	0
367	20240906	125700	279446350	18730	18730	18730	18730	0
368	20240906	125600	279446350	18730	18730	18730	18730	0
369	20240906	125500	279446350	18730	18730	18730	18730	3
370	20240906	125400	279390160	18730	18730	18730	18730	0
371	20240906	125300	279390160	18730	18740	18740	18730	51
372	20240906	125200	278434840	18730	18730	18730	18730	0
373	20240906	125100	278434840	18730	18730	18730	18730	0
374	20240906	125000	278434840	18730	18730	18730	18730	38
375	20240906	124900	277723100	18740	18740	18740	18740	10
376	20240906	124800	277535700	18740	18740	18740	18740	0
377	20240906	124700	277535700	18740	18740	18740	18740	0
378	20240906	124600	277535700	18740	18750	18750	18740	174
379	20240906	124500	274274740	18740	18740	18740	18740	0
380	20240906	124400	274274740	18740	18740	18740	18740	0
381	20240906	124300	274274740	18740	18740	18740	18740	0
382	20240906	124200	274274740	18740	18740	18740	18740	0
383	20240906	124100	274274740	18740	18760	18760	18740	233
384	20240906	124000	269907400	18780	18780	18780	18780	0
385	20240906	123900	269907400	18780	18780	18780	18780	4
386	20240906	123800	269832280	18760	18760	18760	18760	0
387	20240906	123700	269832280	18760	18760	18760	18760	0
388	20240906	123600	269832280	18760	18760	18760	18760	29
389	20240906	123500	269288240	18780	18780	18780	18780	22
390	20240906	123400	268875080	18780	18780	18780	18780	0
391	20240906	123300	268875080	18780	18780	18780	18780	0
392	20240906	123200	268875080	18780	18780	18780	18780	3
393	20240906	123100	268818740	18780	18780	18780	18780	0
394	20240906	123000	268818740	18780	18780	18780	18780	1
395	20240906	122900	268799960	18760	18760	18760	18760	0
396	20240906	122800	268799960	18760	18760	18760	18760	0
397	20240906	122700	268799960	18760	18760	18760	18760	0
398	20240906	122600	268799960	18760	18780	18780	18760	509
399	20240906	122500	259251100	18780	18780	18780	18780	0
400	20240906	122400	259251100	18780	18780	18780	18780	1
401	20240906	122300	259232320	18770	18770	18770	18770	0
402	20240906	122200	259232320	18770	18770	18770	18770	0
403	20240906	122100	259232320	18770	18770	18770	18770	0
404	20240906	122000	259232320	18770	18770	18770	18770	0
405	20240906	121900	259232320	18770	18770	18770	18770	0
406	20240906	121800	259232320	18770	18770	18770	18770	139
407	20240906	121700	256623290	18760	18760	18760	18760	0
408	20240906	121600	256623290	18760	18760	18760	18760	0
409	20240906	121500	256623290	18760	18760	18760	18760	25
410	20240906	121400	256154290	18760	18760	18760	18760	0
411	20240906	121300	256154290	18760	18760	18760	18760	0
412	20240906	121200	256154290	18760	18760	18760	18760	0
413	20240906	121100	256154290	18760	18760	18760	18760	0
414	20240906	121000	256154290	18760	18760	18760	18760	0
415	20240906	120900	256154290	18760	18800	18800	18760	220
416	20240906	120800	252023330	18810	18810	18810	18810	0
417	20240906	120700	252023330	18810	18810	18810	18810	0
418	20240906	120600	252023330	18810	18810	18810	18810	1
419	20240906	120500	252004520	18800	18800	18800	18800	0
420	20240906	120400	252004520	18800	18800	18800	18800	0
421	20240906	120300	252004520	18800	18800	18800	18800	0
422	20240906	120200	252004520	18800	18800	18800	18800	0
423	20240906	120100	252004520	18800	18800	18800	18800	0
424	20240906	120000	252004520	18800	18800	18800	18800	0
425	20240906	115900	252004520	18800	18800	18800	18800	0
426	20240906	115800	252004520	18800	18800	18800	18800	3
427	20240906	115700	251948120	18800	18810	18810	18800	14
428	20240906	115600	251684910	18810	18810	18810	18810	0
429	20240906	115500	251684910	18810	18810	18810	18810	1
430	20240906	115400	251666100	18800	18800	18800	18800	0
431	20240906	115300	251666100	18800	18800	18800	18800	0
432	20240906	115200	251666100	18800	18800	18800	18800	0
433	20240906	115100	251666100	18800	18800	18800	18800	0
434	20240906	115000	251666100	18800	18850	18850	18800	160
435	20240906	114900	248654810	18850	18850	18850	18850	398
436	20240906	114800	241152510	18850	18820	18850	18820	579
437	20240906	114700	230238390	18850	18850	18850	18850	0
438	20240906	114600	230238390	18850	18850	18850	18850	0
439	20240906	114500	230238390	18850	18850	18850	18850	0
440	20240906	114400	230238390	18850	18850	18850	18850	0
441	20240906	114300	230238390	18850	18850	18850	18850	0
442	20240906	114200	230238390	18850	18850	18850	18850	0
443	20240906	114100	230238390	18850	18810	18850	18810	54
444	20240906	114000	229221950	18790	18790	18790	18790	0
445	20240906	113900	229221950	18790	18830	18830	18790	145
446	20240906	113800	226493920	18830	18830	18830	18830	1
447	20240906	113700	226475090	18840	18840	18840	18840	0
448	20240906	113600	226475090	18840	18840	18840	18840	0
449	20240906	113500	226475090	18840	18840	18840	18840	0
450	20240906	113400	226475090	18840	18840	18840	18840	0
451	20240906	113300	226475090	18840	18840	18840	18840	0
452	20240906	113200	226475090	18840	18840	18840	18840	0
453	20240906	113100	226475090	18840	18850	18850	18840	11
454	20240906	113000	226267840	18870	18870	18870	18870	28
455	20240906	112900	225739480	18870	18870	18870	18870	0
456	20240906	112800	225739480	18870	18870	18870	18870	0
457	20240906	112700	225739480	18870	18870	18870	18870	0
458	20240906	112600	225739480	18870	18870	18870	18870	0
459	20240906	112500	225739480	18870	18870	18870	18870	0
460	20240906	112400	225739480	18870	18870	18870	18870	28
461	20240906	112300	225211120	18870	18870	18870	18870	31
462	20240906	112200	224626150	18980	18870	18980	18870	200
463	20240906	112100	220831550	18860	18860	18860	18860	0
464	20240906	112000	220831550	18860	18860	18860	18860	0
465	20240906	111900	220831550	18860	18890	18890	18860	85
466	20240906	111800	219226780	18900	18900	18900	18900	0
467	20240906	111700	219226780	18900	18900	18900	18900	27
468	20240906	111600	218716480	18880	18880	18880	18880	0
469	20240906	111500	218716480	18880	18880	18880	18880	0
470	20240906	111400	218716480	18880	18880	18880	18880	0
471	20240906	111300	218716480	18880	18880	18880	18880	1
472	20240906	111200	218697600	18890	18890	18890	18890	0
473	20240906	111100	218697600	18890	18890	18890	18890	0
474	20240906	111000	218697600	18890	18890	18890	18890	0
475	20240906	110900	218697600	18890	18890	18890	18890	0
476	20240906	110800	218697600	18890	18890	18890	18890	0
477	20240906	110700	218697600	18890	18890	18890	18890	0
478	20240906	110600	218697600	18890	18890	18890	18890	11
479	20240906	110500	218489810	18890	18890	18890	18890	0
480	20240906	110400	218489810	18890	18890	18890	18890	1
481	20240906	110300	218470920	18870	18870	18870	18870	0
482	20240906	110200	218470920	18870	18870	18870	18870	0
483	20240906	110100	218470920	18870	18870	18870	18870	0
484	20240906	110000	218470920	18870	18870	18870	18870	0
485	20240906	105900	218470920	18870	18870	18870	18870	1
486	20240906	105800	218452050	18820	18820	18820	18820	0
487	20240906	105700	218452050	18820	18820	18820	18820	0
488	20240906	105600	218452050	18820	18820	18820	18820	0
489	20240906	105500	218452050	18820	18820	18820	18820	0
490	20240906	105400	218452050	18820	18820	18820	18820	2
491	20240906	105300	218414410	18800	18810	18810	18800	200
492	20240906	105200	214654400	18810	18810	18810	18810	1
493	20240906	105100	214635590	18800	18800	18800	18800	0
494	20240906	105000	214635590	18800	18800	18800	18800	0
495	20240906	104900	214635590	18800	18800	18800	18800	0
496	20240906	104800	214635590	18800	18800	18800	18800	0
497	20240906	104700	214635590	18800	18800	18800	18800	0
498	20240906	104600	214635590	18800	18800	18800	18800	0
499	20240906	104500	214635590	18800	18800	18800	18800	0
500	20240906	104400	214635590	18800	18800	18800	18800	0
501	20240906	104300	214635590	18800	18800	18800	18800	50
502	20240906	104200	213695590	18820	18820	18820	18820	1
503	20240906	104100	213676770	18810	18810	18810	18810	0
504	20240906	104000	213676770	18810	18810	18810	18810	0
505	20240906	103900	213676770	18810	18810	18810	18810	0
506	20240906	103800	213676770	18810	18810	18810	18810	2
507	20240906	103700	213639150	18800	18800	18800	18800	0
508	20240906	103600	213639150	18800	18800	18800	18800	2
509	20240906	103500	213601550	18950	18820	18950	18820	6
510	20240906	103400	213488110	18900	18900	18900	18900	0
511	20240906	103300	213488110	18900	18880	18900	18880	206
512	20240906	103200	209596710	18970	18970	18970	18970	0
513	20240906	103100	209596710	18970	18970	18970	18970	0
514	20240906	103000	209596710	18970	18970	18970	18970	0
515	20240906	102900	209596710	18970	18970	18970	18970	0
516	20240906	102800	209596710	18970	18970	18970	18970	0
517	20240906	102700	209596710	18970	18970	18970	18970	0
518	20240906	102600	209596710	18970	18980	18980	18970	10
519	20240906	102500	209406960	18990	18990	18990	18990	6
520	20240906	102400	209293020	18990	18990	18990	18990	9
521	20240906	102300	209122110	18770	18770	18770	18770	20
522	20240906	102200	208746710	18770	18770	18770	18770	0
523	20240906	102100	208746710	18770	18770	18770	18770	1255
524	20240906	102000	185190360	18780	18780	18780	18780	45
525	20240906	101900	184345260	18790	18740	19000	18740	112
526	20240906	101800	182227080	18720	18720	18720	18720	156
527	20240906	101700	179306760	18750	18810	18810	18750	261
528	20240906	101600	174409510	18800	18800	18800	18800	33
529	20240906	101500	173789110	18860	18820	18860	18820	2
530	20240906	101400	173751430	18800	18800	18800	18800	100
531	20240906	101300	171871430	18800	18800	18800	18800	0
532	20240906	101200	171871430	18800	18800	18800	18800	0
533	20240906	101100	171871430	18800	18800	18800	18800	0
534	20240906	101000	171871430	18800	18800	18800	18800	0
535	20240906	100900	171871430	18800	18800	18800	18800	1
536	20240906	100800	171852630	18800	18800	18800	18800	0
537	20240906	100700	171852630	18800	18840	18840	18800	181
538	20240906	100600	168446770	18840	18850	18850	18840	19
539	20240906	100500	168088630	18860	18850	18860	18850	117
540	20240906	100400	165882640	18850	18850	18850	18850	217
541	20240906	100300	161792190	18850	18850	18850	18850	140
542	20240906	100200	159153190	18850	18850	18850	18850	574
543	20240906	100100	148333290	18860	18860	18860	18860	0
544	20240906	100000	148333290	18860	18910	18910	18850	200
545	20240906	095900	144562210	18920	18900	18920	18900	998
546	20240906	095800	125691020	18900	18860	18950	18830	187
547	20240906	095700	122162080	18950	18900	19000	18900	147
548	20240906	095600	119374630	18900	18900	18900	18900	30
549	20240906	095500	118807630	18850	18850	18850	18850	80
550	20240906	095400	117299630	18850	18850	18850	18850	0
551	20240906	095300	117299630	18850	18850	18850	18850	1
552	20240906	095200	117280780	18850	18850	18850	18850	0
553	20240906	095100	117280780	18850	18850	18850	18850	1
554	20240906	095000	117261930	18900	18900	18900	18900	0
555	20240906	094900	117261930	18900	18900	18900	18900	0
556	20240906	094800	117261930	18900	18900	18900	18900	13
557	20240906	094700	117016230	18900	18900	18900	18900	0
558	20240906	094600	117016230	18900	18900	18900	18900	0
559	20240906	094500	117016230	18900	18900	18900	18900	0
560	20240906	094400	117016230	18900	18900	18900	18900	9
561	20240906	094300	116846130	18920	18920	18920	18920	0
562	20240906	094200	116846130	18920	18920	18920	18920	11
563	20240906	094100	116638010	18920	18920	18920	18920	30
564	20240906	094000	116070410	18920	18920	18920	18920	2
565	20240906	093900	116032570	18900	18860	18900	18860	2165
566	20240906	093800	75121070	18860	18870	18870	18850	172
567	20240906	093700	71876850	18870	19000	19000	18870	1111
568	20240906	093600	50835320	19020	19020	19020	19020	1
569	20240906	093500	50816300	19010	19020	19020	19010	78
570	20240906	093400	49332770	19020	19020	19020	19020	25
571	20240906	093300	48857270	19070	19080	19080	19070	122
572	20240906	093200	46530590	19100	19100	19100	19100	0
573	20240906	093100	46530590	19100	19100	19100	19100	0
574	20240906	093000	46530590	19100	19100	19100	19100	0
575	20240906	092900	46530590	19100	19100	19100	19100	0
576	20240906	092800	46530590	19100	19100	19100	19100	1
577	20240906	092700	46511490	19080	19120	19120	19080	1008
578	20240906	092600	27252280	19150	19150	19150	19150	0
579	20240906	092500	27252280	19150	19140	19150	19140	6
580	20240906	092400	27137390	19150	19150	19150	19150	40
581	20240906	092300	26371390	19150	19150	19150	19150	0
582	20240906	092200	26371390	19150	19170	19170	19150	60
583	20240906	092100	25222370	19170	19170	19170	19170	0
584	20240906	092000	25222370	19170	19170	19170	19170	0
585	20240906	091900	25222370	19170	19170	19170	19170	103
586	20240906	091800	23247860	19160	19140	19160	19140	114
587	20240906	091700	21064760	19150	19150	19150	19150	1
588	20240906	091600	21045610	19140	19140	19140	19140	4
589	20240906	091500	20969050	19140	19140	19140	19140	11
590	20240906	091400	20758510	19140	19120	19140	19120	53
591	20240906	091300	19744110	19150	19100	19150	19100	35
592	20240906	091200	19075450	19110	19030	19110	19030	308
593	20240906	091100	13194680	19080	19070	19080	19070	60
594	20240906	091000	12049980	19080	19080	19080	19080	0
595	20240906	090900	12049980	19080	19080	19080	19080	0
596	20240906	090800	12049980	19080	19080	19080	19080	0
597	20240906	090700	12049980	19080	19080	19080	19080	10
598	20240906	090600	11859180	19080	19080	19080	19080	1
599	20240906	090500	11840100	19070	19070	19070	19070	0
600	20240906	090400	11840100	19070	19070	19070	19070	1
601	20240906	090300	11821030	19060	19050	19060	19050	2
602	20240906	090200	11782920	19040	19040	19040	19040	1
603	20240906	090100	11763880	19030	19010	19030	19010	51
604	20240906	090000	10793890	19020	18900	19020	18720	573