KissMeData/001940/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	183500	66114050	18580	18580	18580	18580	377
3	20240906	183400	66114050	18580	18580	18580	18580	0
4	20240906	183300	66114050	18580	18580	18580	18580	0
5	20240906	183200	66114050	18580	18580	18580	18580	0
6	20240906	183100	66114050	18580	18580	18580	18580	0
7	20240906	183000	66114050	18580	18580	18580	18580	0
8	20240906	182900	66114050	18580	18580	18580	18580	0
9	20240906	182800	66114050	18580	18580	18580	18580	0
10	20240906	182700	66114050	18580	18580	18580	18580	0
11	20240906	182600	66114050	18580	18580	18580	18580	0
12	20240906	182500	66114050	18580	18580	18580	18580	0
13	20240906	182400	66114050	18580	18580	18580	18580	0
14	20240906	182300	66114050	18580	18580	18580	18580	0
15	20240906	182200	66114050	18580	18580	18580	18580	0
16	20240906	182100	66114050	18580	18580	18580	18580	0
17	20240906	182000	66114050	18580	18580	18580	18580	0
18	20240906	181900	66114050	18580	18580	18580	18580	0
19	20240906	181800	66114050	18580	18580	18580	18580	0
20	20240906	181700	66114050	18580	18580	18580	18580	0
21	20240906	181600	66114050	18580	18580	18580	18580	0
22	20240906	181500	66114050	18580	18580	18580	18580	0
23	20240906	181400	66114050	18580	18580	18580	18580	0
24	20240906	181300	66114050	18580	18580	18580	18580	0
25	20240906	181200	66114050	18580	18580	18580	18580	0
26	20240906	181100	66114050	18580	18580	18580	18580	0
27	20240906	181000	66114050	18580	18580	18580	18580	0
28	20240906	180900	66114050	18580	18580	18580	18580	0
29	20240906	180800	66114050	18580	18580	18580	18580	0
30	20240906	180700	66114050	18580	18580	18580	18580	0
31	20240906	180600	66114050	18580	18580	18580	18580	0
32	20240906	180500	66114050	18580	18580	18580	18580	377
33	20240906	180400	66114050	18580	18580	18580	18580	0
34	20240906	180300	66114050	18580	18580	18580	18580	0
35	20240906	180200	66114050	18580	18580	18580	18580	0
36	20240906	180100	66114050	18580	18580	18580	18580	0
37	20240906	180000	66114050	18580	18580	18580	18580	0
38	20240906	175900	66114050	18580	18580	18580	18580	0
39	20240906	175800	66114050	18580	18580	18580	18580	0
40	20240906	175700	66114050	18580	18580	18580	18580	0
41	20240906	175600	66114050	18580	18580	18580	18580	0
42	20240906	175500	66114050	18580	18580	18580	18580	0
43	20240906	175400	66114050	18580	18580	18580	18580	0
44	20240906	175300	66114050	18580	18580	18580	18580	0
45	20240906	175200	66114050	18580	18580	18580	18580	0
46	20240906	175100	66114050	18580	18580	18580	18580	0
47	20240906	175000	66114050	18580	18580	18580	18580	0
48	20240906	174900	66114050	18580	18580	18580	18580	0
49	20240906	174800	66114050	18580	18580	18580	18580	0
50	20240906	174700	66114050	18580	18580	18580	18580	0
51	20240906	174600	66114050	18580	18580	18580	18580	0
52	20240906	174500	66114050	18580	18580	18580	18580	0
53	20240906	174400	66114050	18580	18580	18580	18580	0
54	20240906	174300	66114050	18580	18580	18580	18580	0
55	20240906	174200	66114050	18580	18580	18580	18580	0
56	20240906	174100	66114050	18580	18580	18580	18580	0
57	20240906	174000	66114050	18580	18580	18580	18580	0
58	20240906	173900	66114050	18580	18580	18580	18580	0
59	20240906	173800	66114050	18580	18580	18580	18580	0
60	20240906	173700	66114050	18580	18580	18580	18580	0
61	20240906	173600	66114050	18580	18580	18580	18580	0
62	20240906	173500	66114050	18580	18580	18580	18580	377
63	20240906	173400	66114050	18580	18580	18580	18580	0
64	20240906	173300	66114050	18580	18580	18580	18580	0
65	20240906	173200	66114050	18580	18580	18580	18580	0
66	20240906	173100	66114050	18580	18580	18580	18580	0
67	20240906	173000	66114050	18580	18580	18580	18580	0
68	20240906	172900	66114050	18580	18580	18580	18580	0
69	20240906	172800	66114050	18580	18580	18580	18580	0
70	20240906	172700	66114050	18580	18580	18580	18580	0
71	20240906	172600	66114050	18580	18580	18580	18580	0
72	20240906	172500	66114050	18580	18580	18580	18580	0
73	20240906	172400	66114050	18580	18580	18580	18580	0
74	20240906	172300	66114050	18580	18580	18580	18580	0
75	20240906	172200	66114050	18580	18580	18580	18580	0
76	20240906	172100	66114050	18580	18580	18580	18580	0
77	20240906	172000	66114050	18580	18580	18580	18580	0
78	20240906	171900	66114050	18580	18580	18580	18580	0
79	20240906	171800	66114050	18580	18580	18580	18580	0
80	20240906	171700	66114050	18580	18580	18580	18580	0
81	20240906	171600	66114050	18580	18580	18580	18580	0
82	20240906	171500	66114050	18580	18580	18580	18580	0
83	20240906	171400	66114050	18580	18580	18580	18580	0
84	20240906	171300	66114050	18580	18580	18580	18580	0
85	20240906	171200	66114050	18580	18580	18580	18580	0
86	20240906	171100	66114050	18580	18580	18580	18580	0
87	20240906	171000	66114050	18580	18580	18580	18580	0
88	20240906	170900	66114050	18580	18580	18580	18580	0
89	20240906	170800	66114050	18580	18580	18580	18580	0
90	20240906	170700	66114050	18580	18580	18580	18580	0
91	20240906	170600	66114050	18580	18580	18580	18580	0
92	20240906	170500	66114050	18580	18580	18580	18580	377
93	20240906	170400	66114050	18580	18580	18580	18580	0
94	20240906	170300	66114050	18580	18580	18580	18580	0
95	20240906	170200	66114050	18580	18580	18580	18580	0
96	20240906	170100	66114050	18580	18580	18580	18580	0
97	20240906	170000	66114050	18580	18580	18580	18580	0
98	20240906	165900	66114050	18580	18580	18580	18580	0
99	20240906	165800	66114050	18580	18580	18580	18580	0
100	20240906	165700	66114050	18580	18580	18580	18580	0
101	20240906	165600	66114050	18580	18580	18580	18580	0
102	20240906	165500	66114050	18580	18580	18580	18580	0
103	20240906	165400	66114050	18580	18580	18580	18580	0
104	20240906	165300	66114050	18580	18580	18580	18580	0
105	20240906	165200	66114050	18580	18580	18580	18580	0
106	20240906	165100	66114050	18580	18580	18580	18580	0
107	20240906	165000	66114050	18580	18580	18580	18580	0
108	20240906	164900	66114050	18580	18580	18580	18580	0
109	20240906	164800	66114050	18580	18580	18580	18580	0
110	20240906	164700	66114050	18580	18580	18580	18580	0
111	20240906	164600	66114050	18580	18580	18580	18580	0
112	20240906	164500	66114050	18580	18580	18580	18580	0
113	20240906	164400	66114050	18580	18580	18580	18580	0
114	20240906	164300	66114050	18580	18580	18580	18580	0
115	20240906	164200	66114050	18580	18580	18580	18580	0
116	20240906	164100	66114050	18580	18580	18580	18580	0
117	20240906	164000	66114050	18580	18580	18580	18580	0
118	20240906	163900	66114050	18580	18580	18580	18580	0
119	20240906	163800	66114050	18580	18580	18580	18580	0
120	20240906	163700	66114050	18580	18580	18580	18580	0
121	20240906	163600	66114050	18580	18580	18580	18580	0
122	20240906	163500	66114050	18580	18580	18580	18580	377
123	20240906	163400	66114050	18580	18580	18580	18580	0
124	20240906	163300	66114050	18580	18580	18580	18580	0
125	20240906	163200	66114050	18580	18580	18580	18580	0
126	20240906	163100	66114050	18580	18580	18580	18580	0
127	20240906	163000	66114050	18580	18580	18580	18580	0
128	20240906	162900	66114050	18580	18580	18580	18580	0
129	20240906	162800	66114050	18580	18580	18580	18580	0
130	20240906	162700	66114050	18580	18580	18580	18580	0
131	20240906	162600	66114050	18580	18580	18580	18580	0
132	20240906	162500	66114050	18580	18580	18580	18580	0
133	20240906	162400	66114050	18580	18580	18580	18580	0
134	20240906	162300	66114050	18580	18580	18580	18580	0
135	20240906	162200	66114050	18580	18580	18580	18580	0
136	20240906	162100	66114050	18580	18580	18580	18580	0
137	20240906	162000	66114050	18580	18580	18580	18580	0
138	20240906	161900	66114050	18580	18580	18580	18580	0
139	20240906	161800	66114050	18580	18580	18580	18580	0
140	20240906	161700	66114050	18580	18580	18580	18580	0
141	20240906	161600	66114050	18580	18580	18580	18580	0
142	20240906	161500	66114050	18580	18580	18580	18580	0
143	20240906	161400	66114050	18580	18580	18580	18580	0
144	20240906	161300	66114050	18580	18580	18580	18580	0
145	20240906	161200	66114050	18580	18580	18580	18580	0
146	20240906	161100	66114050	18580	18580	18580	18580	0
147	20240906	161000	66114050	18580	18580	18580	18580	0
148	20240906	160900	66114050	18580	18580	18580	18580	0
149	20240906	160800	66114050	18580	18580	18580	18580	0
150	20240906	160700	66114050	18580	18580	18580	18580	0
151	20240906	160600	66114050	18580	18580	18580	18580	0
152	20240906	160500	66114050	18580	18580	18580	18580	377
153	20240906	160400	66114050	18580	18580	18580	18580	0
154	20240906	160300	66114050	18580	18580	18580	18580	0
155	20240906	160200	66114050	18580	18580	18580	18580	0
156	20240906	160100	66114050	18580	18580	18580	18580	0
157	20240906	160000	66114050	18580	18580	18580	18580	0
158	20240906	155900	66114050	18580	18580	18580	18580	0
159	20240906	155800	66114050	18580	18580	18580	18580	0
160	20240906	155700	66114050	18580	18580	18580	18580	0
161	20240906	155600	66114050	18580	18580	18580	18580	0
162	20240906	155500	66114050	18580	18580	18580	18580	0
163	20240906	155400	66114050	18580	18580	18580	18580	0
164	20240906	155300	66114050	18580	18580	18580	18580	0
165	20240906	155200	66114050	18580	18580	18580	18580	0
166	20240906	155100	66114050	18580	18580	18580	18580	0
167	20240906	155000	66114050	18580	18580	18580	18580	0
168	20240906	154900	66114050	18580	18580	18580	18580	0
169	20240906	154800	66114050	18580	18580	18580	18580	0
170	20240906	154700	66114050	18580	18580	18580	18580	0
171	20240906	154600	66114050	18580	18580	18580	18580	0
172	20240906	154500	66114050	18580	18580	18580	18580	0
173	20240906	154400	66114050	18580	18580	18580	18580	0
174	20240906	154300	66114050	18580	18580	18580	18580	0
175	20240906	154200	66114050	18580	18580	18580	18580	0
176	20240906	154100	66114050	18580	18580	18580	18580	0
177	20240906	154000	66114050	18580	18580	18580	18580	0
178	20240906	153900	66114050	18580	18580	18580	18580	0
179	20240906	153800	66114050	18580	18580	18580	18580	0
180	20240906	153700	66114050	18580	18580	18580	18580	0
181	20240906	153600	66114050	18580	18580	18580	18580	0
182	20240906	153500	66114050	18580	18580	18580	18580	377
183	20240906	153400	66114050	18580	18580	18580	18580	0
184	20240906	153300	66114050	18580	18580	18580	18580	0
185	20240906	153200	66114050	18580	18580	18580	18580	0
186	20240906	153100	66114050	18580	18580	18580	18580	0
187	20240906	153000	66114050	18580	18580	18580	18580	377
188	20240906	152900	59109390	18660	18660	18660	18660	0
189	20240906	152800	59109390	18660	18660	18660	18660	0
190	20240906	152700	59109390	18660	18660	18660	18660	0
191	20240906	152600	59109390	18660	18660	18660	18660	0
192	20240906	152500	59109390	18660	18660	18660	18660	0
193	20240906	152400	59109390	18660	18660	18660	18660	0
194	20240906	152300	59109390	18660	18660	18660	18660	0
195	20240906	152200	59109390	18660	18660	18660	18660	0
196	20240906	152100	59109390	18660	18660	18660	18660	0
197	20240906	152000	59109390	18660	18660	18660	18660	0
198	20240906	151900	59109390	18660	18590	18660	18590	13
199	20240906	151800	58867640	18590	18580	18590	18580	3
200	20240906	151700	58811890	18600	18670	18670	18590	55
201	20240906	151600	57787970	18670	18620	18670	18620	2
202	20240906	151500	57750680	18670	18670	18670	18670	2
203	20240906	151400	57713340	18620	18620	18620	18620	0
204	20240906	151300	57713340	18620	18620	18620	18620	6
205	20240906	151200	57601620	18630	18630	18630	18630	0
206	20240906	151100	57601620	18630	18630	18630	18630	2
207	20240906	151000	57564360	18630	18630	18630	18630	5
208	20240906	150900	57471210	18630	18630	18630	18630	0
209	20240906	150800	57471210	18630	18630	18630	18630	0
210	20240906	150700	57471210	18630	18630	18630	18630	0
211	20240906	150600	57471210	18630	18630	18670	18630	3
212	20240906	150500	57415280	18670	18670	18670	18670	0
213	20240906	150400	57415280	18670	18670	18670	18670	0
214	20240906	150300	57415280	18670	18670	18670	18670	0
215	20240906	150200	57415280	18670	18670	18670	18670	0
216	20240906	150100	57415280	18670	18670	18670	18670	0
217	20240906	150000	57415280	18670	18670	18670	18670	0
218	20240906	145900	57415280	18670	18670	18670	18670	0
219	20240906	145800	57415280	18670	18670	18670	18670	0
220	20240906	145700	57415280	18670	18670	18670	18670	0
221	20240906	145600	57415280	18670	18670	18670	18670	0
222	20240906	145500	57415280	18670	18670	18670	18670	0
223	20240906	145400	57415280	18670	18670	18670	18670	0
224	20240906	145300	57415280	18670	18670	18670	18670	0
225	20240906	145200	57415280	18670	18670	18670	18670	0
226	20240906	145100	57415280	18670	18670	18670	18670	0
227	20240906	145000	57415280	18670	18670	18670	18670	0
228	20240906	144900	57415280	18670	18670	18670	18670	0
229	20240906	144800	57415280	18670	18670	18670	18670	0
230	20240906	144700	57415280	18670	18670	18670	18670	0
231	20240906	144600	57415280	18670	18670	18670	18670	0
232	20240906	144500	57415280	18670	18670	18670	18670	0
233	20240906	144400	57415280	18670	18670	18670	18670	0
234	20240906	144300	57415280	18670	18670	18670	18670	0
235	20240906	144200	57415280	18670	18670	18670	18670	0
236	20240906	144100	57415280	18670	18670	18670	18670	0
237	20240906	144000	57415280	18670	18600	18670	18590	9
238	20240906	143900	57247620	18650	18650	18650	18650	0
239	20240906	143800	57247620	18650	18650	18650	18650	0
240	20240906	143700	57247620	18650	18650	18650	18650	0
241	20240906	143600	57247620	18650	18650	18650	18650	0
242	20240906	143500	57247620	18650	18650	18650	18650	0
243	20240906	143400	57247620	18650	18650	18650	18650	0
244	20240906	143300	57247620	18650	18650	18650	18650	1
245	20240906	143200	57228970	18670	18590	18670	18590	47
246	20240906	143100	56354760	18590	18590	18590	18590	9
247	20240906	143000	56187450	18590	18590	18590	18590	5
248	20240906	142900	56094500	18600	18600	18600	18600	0
249	20240906	142800	56094500	18600	18600	18600	18600	0
250	20240906	142700	56094500	18600	18600	18600	18600	10
251	20240906	142600	55908500	18670	18610	18670	18610	2
252	20240906	142500	55871220	18590	18590	18590	18590	0
253	20240906	142400	55871220	18590	18590	18590	18590	0
254	20240906	142300	55871220	18590	18590	18590	18590	0
255	20240906	142200	55871220	18590	18590	18590	18590	0
256	20240906	142100	55871220	18590	18600	18600	18590	11
257	20240906	142000	55666720	18610	18610	18610	18610	0
258	20240906	141900	55666720	18610	18620	18620	18610	2
259	20240906	141800	55629490	18660	18660	18660	18660	0
260	20240906	141700	55629490	18660	18660	18660	18660	0
261	20240906	141600	55629490	18660	18660	18660	18660	0
262	20240906	141500	55629490	18660	18660	18660	18660	0
263	20240906	141400	55629490	18660	18660	18660	18660	1
264	20240906	141300	55610830	18670	18670	18670	18670	5
265	20240906	141200	55517480	18670	18670	18670	18670	0
266	20240906	141100	55517480	18670	18670	18670	18670	0
267	20240906	141000	55517480	18670	18670	18670	18670	0
268	20240906	140900	55517480	18670	18580	18670	18580	14
269	20240906	140800	55257090	18670	18670	18670	18670	0
270	20240906	140700	55257090	18670	18670	18670	18670	0
271	20240906	140600	55257090	18670	18670	18670	18670	1
272	20240906	140500	55238420	18650	18650	18650	18650	0
273	20240906	140400	55238420	18650	18650	18650	18650	6
274	20240906	140300	55126520	18670	18670	18670	18670	0
275	20240906	140200	55126520	18670	18670	18670	18670	0
276	20240906	140100	55126520	18670	18670	18670	18670	0
277	20240906	140000	55126520	18670	18670	18670	18670	0
278	20240906	135900	55126520	18670	18590	18670	18580	13
279	20240906	135800	54884700	18600	18610	18610	18600	2
280	20240906	135700	54847490	18580	18580	18580	18580	0
281	20240906	135600	54847490	18580	18580	18580	18580	0
282	20240906	135500	54847490	18580	18580	18580	18580	0
283	20240906	135400	54847490	18580	18580	18580	18580	0
284	20240906	135300	54847490	18580	18580	18580	18580	0
285	20240906	135200	54847490	18580	18580	18580	18580	0
286	20240906	135100	54847490	18580	18580	18580	18580	0
287	20240906	135000	54847490	18580	18580	18580	18580	0
288	20240906	134900	54847490	18580	18580	18580	18580	0
289	20240906	134800	54847490	18580	18580	18580	18580	0
290	20240906	134700	54847490	18580	18580	18580	18580	0
291	20240906	134600	54847490	18580	18580	18580	18580	11
292	20240906	134500	54643110	18680	18680	18680	18680	0
293	20240906	134400	54643110	18680	18680	18680	18680	0
294	20240906	134300	54643110	18680	18680	18680	18680	0
295	20240906	134200	54643110	18680	18580	18680	18580	56
296	20240906	134100	53602030	18670	18670	18670	18670	0
297	20240906	134000	53602030	18670	18670	18670	18670	0
298	20240906	133900	53602030	18670	18670	18670	18670	1
299	20240906	133800	53583360	18590	18590	18590	18590	0
300	20240906	133700	53583360	18590	18590	18590	18590	15
301	20240906	133600	53304510	18600	18600	18600	18600	1
302	20240906	133500	53285910	18590	18590	18590	18590	0
303	20240906	133400	53285910	18590	18590	18590	18590	0
304	20240906	133300	53285910	18590	18590	18590	18590	0
305	20240906	133200	53285910	18590	18590	18590	18590	0
306	20240906	133100	53285910	18590	18590	18590	18590	0
307	20240906	133000	53285910	18590	18590	18590	18590	0
308	20240906	132900	53285910	18590	18590	18590	18590	5
309	20240906	132800	53192960	18680	18680	18680	18680	0
310	20240906	132700	53192960	18680	18680	18680	18680	0
311	20240906	132600	53192960	18680	18680	18680	18680	0
312	20240906	132500	53192960	18680	18680	18680	18680	0
313	20240906	132400	53192960	18680	18680	18680	18680	0
314	20240906	132300	53192960	18680	18680	18680	18680	0
315	20240906	132200	53192960	18680	18680	18680	18680	0
316	20240906	132100	53192960	18680	18680	18680	18680	0
317	20240906	132000	53192960	18680	18590	18680	18590	230
318	20240906	131900	48915100	18680	18680	18680	18680	0
319	20240906	131800	48915100	18680	18670	18680	18670	27
320	20240906	131700	48410980	18670	18590	18670	18580	13
321	20240906	131600	48169250	18610	18610	18610	18610	0
322	20240906	131500	48169250	18610	18610	18610	18610	0
323	20240906	131400	48169250	18610	18610	18610	18610	0
324	20240906	131300	48169250	18610	18610	18610	18610	0
325	20240906	131200	48169250	18610	18610	18610	18610	0
326	20240906	131100	48169250	18610	18610	18610	18610	0
327	20240906	131000	48169250	18610	18610	18610	18610	0
328	20240906	130900	48169250	18610	18610	18610	18610	0
329	20240906	130800	48169250	18610	18610	18610	18610	1
330	20240906	130700	48150640	18590	18600	18600	18590	10
331	20240906	130600	47964730	18670	18670	18670	18670	0
332	20240906	130500	47964730	18670	18670	18670	18670	2
333	20240906	130400	47927390	18670	18670	18670	18670	0
334	20240906	130300	47927390	18670	18670	18670	18670	0
335	20240906	130200	47927390	18670	18670	18670	18670	0
336	20240906	130100	47927390	18670	18670	18670	18670	0
337	20240906	130000	47927390	18670	18670	18670	18670	0
338	20240906	125900	47927390	18670	18670	18670	18670	0
339	20240906	125800	47927390	18670	18670	18670	18670	0
340	20240906	125700	47927390	18670	18670	18670	18670	1
341	20240906	125600	47908720	18580	18590	18590	18580	12
342	20240906	125500	47685740	18670	18670	18670	18670	0
343	20240906	125400	47685740	18670	18670	18670	18670	1
344	20240906	125300	47667070	18590	18590	18590	18590	0
345	20240906	125200	47667070	18590	18590	18590	18590	0
346	20240906	125100	47667070	18590	18590	18590	18590	0
347	20240906	125000	47667070	18590	18590	18590	18590	0
348	20240906	124900	47667070	18590	18590	18590	18590	0
349	20240906	124800	47667070	18590	18590	18590	18590	0
350	20240906	124700	47667070	18590	18590	18590	18590	0
351	20240906	124600	47667070	18590	18590	18590	18590	10
352	20240906	124500	47481170	18670	18670	18670	18670	0
353	20240906	124400	47481170	18670	18670	18670	18670	0
354	20240906	124300	47481170	18670	18670	18670	18670	0
355	20240906	124200	47481170	18670	18670	18670	18670	0
356	20240906	124100	47481170	18670	18670	18670	18670	0
357	20240906	124000	47481170	18670	18670	18670	18670	0
358	20240906	123900	47481170	18670	18670	18670	18670	0
359	20240906	123800	47481170	18670	18670	18670	18670	0
360	20240906	123700	47481170	18670	18670	18670	18670	0
361	20240906	123600	47481170	18670	18670	18670	18670	1
362	20240906	123500	47462500	18590	18600	18600	18590	11
363	20240906	123400	47257910	18670	18670	18670	18670	0
364	20240906	123300	47257910	18670	18670	18670	18670	0
365	20240906	123200	47257910	18670	18670	18670	18670	0
366	20240906	123100	47257910	18670	18670	18670	18670	0
367	20240906	123000	47257910	18670	18670	18670	18670	1
368	20240906	122900	47239240	18580	18580	18580	18580	0
369	20240906	122800	47239240	18580	18580	18580	18580	0
370	20240906	122700	47239240	18580	18580	18580	18580	0
371	20240906	122600	47239240	18580	18580	18580	18580	0
372	20240906	122500	47239240	18580	18580	18580	18580	10
373	20240906	122400	47053440	18690	18690	18690	18690	0
374	20240906	122300	47053440	18690	18690	18690	18690	1
375	20240906	122200	47034750	18580	18580	18580	18580	0
376	20240906	122100	47034750	18580	18580	18580	18580	0
377	20240906	122000	47034750	18580	18580	18580	18580	0
378	20240906	121900	47034750	18580	18580	18580	18580	0
379	20240906	121800	47034750	18580	18580	18580	18580	0
380	20240906	121700	47034750	18580	18580	18580	18580	0
381	20240906	121600	47034750	18580	18580	18580	18580	0
382	20240906	121500	47034750	18580	18580	18580	18580	0
383	20240906	121400	47034750	18580	18580	18580	18580	0
384	20240906	121300	47034750	18580	18580	18580	18580	12
385	20240906	121200	46811790	18690	18690	18690	18690	0
386	20240906	121100	46811790	18690	18690	18690	18690	0
387	20240906	121000	46811790	18690	18690	18690	18690	0
388	20240906	120900	46811790	18690	18690	18690	18690	0
389	20240906	120800	46811790	18690	18690	18690	18690	0
390	20240906	120700	46811790	18690	18620	18690	18570	107
391	20240906	120600	44822790	18710	18710	18710	18710	0
392	20240906	120500	44822790	18710	18710	18710	18710	0
393	20240906	120400	44822790	18710	18710	18710	18710	0
394	20240906	120300	44822790	18710	18710	18710	18710	0
395	20240906	120200	44822790	18710	18710	18710	18710	0
396	20240906	120100	44822790	18710	18710	18710	18600	17
397	20240906	120000	44505940	18650	18650	18650	18650	1
398	20240906	115900	44487290	18650	18650	18650	18650	1
399	20240906	115800	44468640	18660	18660	18660	18660	0
400	20240906	115700	44468640	18660	18660	18660	18660	0
401	20240906	115600	44468640	18660	18660	18660	18660	0
402	20240906	115500	44468640	18660	18660	18660	18660	1
403	20240906	115400	44449980	18700	18700	18700	18700	0
404	20240906	115300	44449980	18700	18700	18700	18700	0
405	20240906	115200	44449980	18700	18700	18700	18700	0
406	20240906	115100	44449980	18700	18700	18700	18700	0
407	20240906	115000	44449980	18700	18700	18700	18700	1
408	20240906	114900	44431280	18710	18580	18710	18570	14
409	20240906	114800	44170780	18720	18720	18720	18720	0
410	20240906	114700	44170780	18720	18600	18720	18570	111
411	20240906	114600	42106380	18630	18630	18630	18630	0
412	20240906	114500	42106380	18630	18630	18630	18630	0
413	20240906	114400	42106380	18630	18630	18630	18630	0
414	20240906	114300	42106380	18630	18630	18630	18630	6
415	20240906	114200	41994600	18720	18720	18720	18720	0
416	20240906	114100	41994600	18720	18720	18720	18720	0
417	20240906	114000	41994600	18720	18720	18720	18720	0
418	20240906	113900	41994600	18720	18720	18720	18720	0
419	20240906	113800	41994600	18720	18630	18720	18630	7
420	20240906	113700	41864100	18630	18630	18630	18630	1
421	20240906	113600	41845470	18720	18720	18720	18720	0
422	20240906	113500	41845470	18720	18720	18720	18720	0
423	20240906	113400	41845470	18720	18630	18720	18630	11
424	20240906	113300	41640450	18720	18720	18720	18720	0
425	20240906	113200	41640450	18720	18650	18720	18640	3
426	20240906	113100	41584440	18660	18660	18660	18660	0
427	20240906	113000	41584440	18660	18670	18670	18660	2
428	20240906	112900	41547110	18680	18680	18680	18680	2
429	20240906	112800	41509750	18680	18680	18680	18680	0
430	20240906	112700	41509750	18680	18680	18680	18680	0
431	20240906	112600	41509750	18680	18680	18680	18680	0
432	20240906	112500	41509750	18680	18680	18680	18680	0
433	20240906	112400	41509750	18680	18680	18680	18680	0
434	20240906	112300	41509750	18680	18680	18680	18680	0
435	20240906	112200	41509750	18680	18680	18680	18680	0
436	20240906	112100	41509750	18680	18680	18680	18680	0
437	20240906	112000	41509750	18680	18680	18680	18680	0
438	20240906	111900	41509750	18680	18680	18680	18680	0
439	20240906	111800	41509750	18680	18680	18680	18680	0
440	20240906	111700	41509750	18680	18680	18680	18680	2
441	20240906	111600	41472390	18680	18680	18680	18680	1
442	20240906	111500	41453710	18700	18720	18720	18640	18
443	20240906	111400	41117830	18700	18710	18740	18670	196
444	20240906	111300	37451900	18740	18740	18740	18740	0
445	20240906	111200	37451900	18740	18740	18740	18740	0
446	20240906	111100	37451900	18740	18770	18770	18670	475
447	20240906	111000	28546250	18760	18760	18760	18760	0
448	20240906	110900	28546250	18760	18760	18760	18760	0
449	20240906	110800	28546250	18760	18760	18760	18760	0
450	20240906	110700	28546250	18760	18760	18760	18760	0
451	20240906	110600	28546250	18760	18760	18760	18760	0
452	20240906	110500	28546250	18760	18760	18760	18760	0
453	20240906	110400	28546250	18760	18760	18760	18760	0
454	20240906	110300	28546250	18760	18760	18760	18760	0
455	20240906	110200	28546250	18760	18760	18760	18760	0
456	20240906	110100	28546250	18760	18760	18760	18760	0
457	20240906	110000	28546250	18760	18760	18760	18760	0
458	20240906	105900	28546250	18760	18760	18760	18760	0
459	20240906	105800	28546250	18760	18760	18760	18760	0
460	20240906	105700	28546250	18760	18760	18760	18760	0
461	20240906	105600	28546250	18760	18760	18760	18760	0
462	20240906	105500	28546250	18760	18760	18760	18760	0
463	20240906	105400	28546250	18760	18760	18760	18760	0
464	20240906	105300	28546250	18760	18760	18760	18760	0
465	20240906	105200	28546250	18760	18760	18760	18760	0
466	20240906	105100	28546250	18760	18760	18760	18760	1
467	20240906	105000	28527490	18760	18760	18760	18760	0
468	20240906	104900	28527490	18760	18760	18760	18760	0
469	20240906	104800	28527490	18760	18760	18760	18760	0
470	20240906	104700	28527490	18760	18760	18760	18760	0
471	20240906	104600	28527490	18760	18760	18760	18760	0
472	20240906	104500	28527490	18760	18760	18760	18760	0
473	20240906	104400	28527490	18760	18760	18760	18760	0
474	20240906	104300	28527490	18760	18760	18760	18760	0
475	20240906	104200	28527490	18760	18760	18760	18760	0
476	20240906	104100	28527490	18760	18760	18760	18760	0
477	20240906	104000	28527490	18760	18760	18760	18760	1
478	20240906	103900	28508730	18760	18760	18760	18760	0
479	20240906	103800	28508730	18760	18760	18760	18760	0
480	20240906	103700	28508730	18760	18760	18760	18760	0
481	20240906	103600	28508730	18760	18760	18760	18760	0
482	20240906	103500	28508730	18760	18760	18760	18760	0
483	20240906	103400	28508730	18760	18760	18760	18760	2
484	20240906	103300	28471210	18760	18760	18760	18760	0
485	20240906	103200	28471210	18760	18760	18760	18760	0
486	20240906	103100	28471210	18760	18760	18760	18760	0
487	20240906	103000	28471210	18760	18760	18760	18760	0
488	20240906	102900	28471210	18760	18670	18760	18670	2
489	20240906	102800	28433780	18640	18640	18640	18640	0
490	20240906	102700	28433780	18640	18640	18640	18640	0
491	20240906	102600	28433780	18640	18640	18640	18640	0
492	20240906	102500	28433780	18640	18640	18640	18640	0
493	20240906	102400	28433780	18640	18640	18640	18640	0
494	20240906	102300	28433780	18640	18640	18640	18640	0
495	20240906	102200	28433780	18640	18640	18640	18640	0
496	20240906	102100	28433780	18640	18640	18640	18640	0
497	20240906	102000	28433780	18640	18640	18640	18640	0
498	20240906	101900	28433780	18640	18640	18640	18640	0
499	20240906	101800	28433780	18640	18670	18670	18640	10
500	20240906	101700	28247200	18680	18680	18680	18680	0
501	20240906	101600	28247200	18680	18670	18680	18670	9
502	20240906	101500	28079160	18630	18630	18630	18630	0
503	20240906	101400	28079160	18630	18630	18630	18630	0
504	20240906	101300	28079160	18630	18630	18630	18630	0
505	20240906	101200	28079160	18630	18630	18630	18630	0
506	20240906	101100	28079160	18630	18590	18630	18590	14
507	20240906	101000	27818740	18580	18580	18580	18580	33
508	20240906	100900	27205600	18600	18600	18600	18600	0
509	20240906	100800	27205600	18600	18600	18600	18600	0
510	20240906	100700	27205600	18600	18630	18630	18600	23
511	20240906	100600	26777180	18750	18750	18750	18750	0
512	20240906	100500	26777180	18750	18750	18750	18750	0
513	20240906	100400	26777180	18750	18750	18750	18750	0
514	20240906	100300	26777180	18750	18630	18750	18630	27
515	20240906	100200	26274040	18700	18700	18700	18700	0
516	20240906	100100	26274040	18700	18700	18700	18700	0
517	20240906	100000	26274040	18700	18670	18700	18670	45
518	20240906	095900	25433760	18670	18670	18670	18670	0
519	20240906	095800	25433760	18670	18670	18670	18670	0
520	20240906	095700	25433760	18670	18630	18670	18570	598
521	20240906	095600	14311050	18610	18610	18610	18610	0
522	20240906	095500	14311050	18610	18610	18610	18580	62
523	20240906	095400	13157280	18580	18640	18670	18580	210
524	20240906	095300	9243240	18600	18600	18600	18600	0
525	20240906	095200	9243240	18600	18600	18600	18600	0
526	20240906	095100	9243240	18600	18600	18600	18600	0
527	20240906	095000	9243240	18600	18600	18600	18600	0
528	20240906	094900	9243240	18600	18630	18640	18600	4
529	20240906	094800	9168740	18600	18600	18630	18600	4
530	20240906	094700	9094280	18630	18630	18630	18630	0
531	20240906	094600	9094280	18630	18560	18630	18560	55
532	20240906	094500	8073130	18640	18640	18640	18640	0
533	20240906	094400	8073130	18640	18640	18640	18640	0
534	20240906	094300	8073130	18640	18640	18640	18640	0
535	20240906	094200	8073130	18640	18660	18670	18630	326
536	20240906	094100	1999090	18670	18670	18670	18670	0
537	20240906	094000	1999090	18670	18670	18670	18670	0
538	20240906	093900	1999090	18670	18660	18670	18660	10
539	20240906	093800	1812480	18670	18670	18670	18670	0
540	20240906	093700	1812480	18670	18670	18670	18670	1
541	20240906	093600	1793810	18660	18660	18660	18660	2
542	20240906	093500	1756490	18830	18830	18830	18830	0
543	20240906	093400	1756490	18830	18830	18830	18830	0
544	20240906	093300	1756490	18830	18830	18830	18830	0
545	20240906	093200	1756490	18830	18830	18830	18830	1
546	20240906	093100	1737660	18830	18830	18830	18830	0
547	20240906	093000	1737660	18830	18830	18830	18830	0
548	20240906	092900	1737660	18830	18830	18830	18830	0
549	20240906	092800	1737660	18830	18830	18830	18830	0
550	20240906	092700	1737660	18830	18830	18830	18830	0
551	20240906	092600	1737660	18830	18830	18830	18830	0
552	20240906	092500	1737660	18830	18830	18830	18830	1
553	20240906	092400	1718830	18840	18830	18840	18830	4
554	20240906	092300	1643500	18870	18870	18870	18870	0
555	20240906	092200	1643500	18870	18870	18870	18870	0
556	20240906	092100	1643500	18870	18870	18870	18870	0
557	20240906	092000	1643500	18870	18870	18870	18870	0
558	20240906	091900	1643500	18870	18870	18870	18870	0
559	20240906	091800	1643500	18870	18870	18870	18870	0
560	20240906	091700	1643500	18870	18870	18870	18870	0
561	20240906	091600	1643500	18870	18870	18870	18870	0
562	20240906	091500	1643500	18870	18870	18870	18870	0
563	20240906	091400	1643500	18870	18680	18870	18680	10
564	20240906	091300	1456510	18880	18880	18880	18880	0
565	20240906	091200	1456510	18880	18880	18880	18880	0
566	20240906	091100	1456510	18880	18880	18880	18880	0
567	20240906	091000	1456510	18880	18880	18880	18880	0
568	20240906	090900	1456510	18880	18880	18880	18880	0
569	20240906	090800	1456510	18880	18880	18880	18880	0
570	20240906	090700	1456510	18880	18880	18880	18880	0
571	20240906	090600	1456510	18880	18880	18880	18880	0
572	20240906	090500	1456510	18880	18880	18880	18880	0
573	20240906	090400	1456510	18880	18680	18880	18680	10
574	20240906	090300	1269510	18660	18660	18660	18660	0
575	20240906	090200	1269510	18660	18660	18660	18660	0
576	20240906	090100	1269510	18660	18660	18660	18660	0
577	20240906	090000	1269510	18660	18670	18670	18660	68