KissMeData/036800/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	191800	59521240	18850	18850	18850	18850	254
3	20240911	191700	59521240	18850	18850	18850	18850	0
4	20240911	191600	59521240	18850	18850	18850	18850	0
5	20240911	191500	59521240	18850	18850	18850	18850	0
6	20240911	191400	59521240	18850	18850	18850	18850	0
7	20240911	191300	59521240	18850	18850	18850	18850	0
8	20240911	191200	59521240	18850	18850	18850	18850	0
9	20240911	191100	59521240	18850	18850	18850	18850	0
10	20240911	191000	59521240	18850	18850	18850	18850	0
11	20240911	190900	59521240	18850	18850	18850	18850	0
12	20240911	190800	59521240	18850	18850	18850	18850	0
13	20240911	190700	59521240	18850	18850	18850	18850	0
14	20240911	190600	59521240	18850	18850	18850	18850	0
15	20240911	190500	59521240	18850	18850	18850	18850	0
16	20240911	190400	59521240	18850	18850	18850	18850	0
17	20240911	190300	59521240	18850	18850	18850	18850	0
18	20240911	190200	59521240	18850	18850	18850	18850	0
19	20240911	190100	59521240	18850	18850	18850	18850	0
20	20240911	190000	59521240	18850	18850	18850	18850	0
21	20240911	185900	59521240	18850	18850	18850	18850	0
22	20240911	185800	59521240	18850	18850	18850	18850	0
23	20240911	185700	59521240	18850	18850	18850	18850	0
24	20240911	185600	59521240	18850	18850	18850	18850	0
25	20240911	185500	59521240	18850	18850	18850	18850	0
26	20240911	185400	59521240	18850	18850	18850	18850	0
27	20240911	185300	59521240	18850	18850	18850	18850	0
28	20240911	185200	59521240	18850	18850	18850	18850	0
29	20240911	185100	59521240	18850	18850	18850	18850	0
30	20240911	185000	59521240	18850	18850	18850	18850	0
31	20240911	184900	59521240	18850	18850	18850	18850	0
32	20240911	184800	59521240	18850	18850	18850	18850	254
33	20240911	184700	59521240	18850	18850	18850	18850	0
34	20240911	184600	59521240	18850	18850	18850	18850	0
35	20240911	184500	59521240	18850	18850	18850	18850	0
36	20240911	184400	59521240	18850	18850	18850	18850	0
37	20240911	184300	59521240	18850	18850	18850	18850	0
38	20240911	184200	59521240	18850	18850	18850	18850	0
39	20240911	184100	59521240	18850	18850	18850	18850	0
40	20240911	184000	59521240	18850	18850	18850	18850	0
41	20240911	183900	59521240	18850	18850	18850	18850	0
42	20240911	183800	59521240	18850	18850	18850	18850	0
43	20240911	183700	59521240	18850	18850	18850	18850	0
44	20240911	183600	59521240	18850	18850	18850	18850	0
45	20240911	183500	59521240	18850	18850	18850	18850	0
46	20240911	183400	59521240	18850	18850	18850	18850	0
47	20240911	183300	59521240	18850	18850	18850	18850	0
48	20240911	183200	59521240	18850	18850	18850	18850	0
49	20240911	183100	59521240	18850	18850	18850	18850	0
50	20240911	183000	59521240	18850	18850	18850	18850	0
51	20240911	182900	59521240	18850	18850	18850	18850	0
52	20240911	182800	59521240	18850	18850	18850	18850	0
53	20240911	182700	59521240	18850	18850	18850	18850	0
54	20240911	182600	59521240	18850	18850	18850	18850	0
55	20240911	182500	59521240	18850	18850	18850	18850	0
56	20240911	182400	59521240	18850	18850	18850	18850	0
57	20240911	182300	59521240	18850	18850	18850	18850	0
58	20240911	182200	59521240	18850	18850	18850	18850	0
59	20240911	182100	59521240	18850	18850	18850	18850	0
60	20240911	182000	59521240	18850	18850	18850	18850	0
61	20240911	181900	59521240	18850	18850	18850	18850	0
62	20240911	181800	59521240	18850	18850	18850	18850	254
63	20240911	181700	59521240	18850	18850	18850	18850	0
64	20240911	181600	59521240	18850	18850	18850	18850	0
65	20240911	181500	59521240	18850	18850	18850	18850	0
66	20240911	181400	59521240	18850	18850	18850	18850	0
67	20240911	181300	59521240	18850	18850	18850	18850	0
68	20240911	181200	59521240	18850	18850	18850	18850	0
69	20240911	181100	59521240	18850	18850	18850	18850	0
70	20240911	181000	59521240	18850	18850	18850	18850	0
71	20240911	180900	59521240	18850	18850	18850	18850	0
72	20240911	180800	59521240	18850	18850	18850	18850	0
73	20240911	180700	59521240	18850	18850	18850	18850	0
74	20240911	180600	59521240	18850	18850	18850	18850	0
75	20240911	180500	59521240	18850	18850	18850	18850	0
76	20240911	180400	59521240	18850	18850	18850	18850	0
77	20240911	180300	59521240	18850	18850	18850	18850	0
78	20240911	180200	59521240	18850	18850	18850	18850	0
79	20240911	180100	59521240	18850	18850	18850	18850	0
80	20240911	180000	59521240	18850	18850	18850	18850	0
81	20240911	175900	59521240	18850	18850	18850	18850	0
82	20240911	175800	59521240	18850	18850	18850	18850	0
83	20240911	175700	59521240	18850	18850	18850	18850	0
84	20240911	175600	59521240	18850	18850	18850	18850	0
85	20240911	175500	59521240	18850	18850	18850	18850	0
86	20240911	175400	59521240	18850	18850	18850	18850	0
87	20240911	175300	59521240	18850	18850	18850	18850	0
88	20240911	175200	59521240	18850	18850	18850	18850	0
89	20240911	175100	59521240	18850	18850	18850	18850	0
90	20240911	175000	59521240	18850	18850	18850	18850	0
91	20240911	174900	59521240	18850	18850	18850	18850	0
92	20240911	174800	59521240	18850	18850	18850	18850	254
93	20240911	174700	59521240	18850	18850	18850	18850	0
94	20240911	174600	59521240	18850	18850	18850	18850	0
95	20240911	174500	59521240	18850	18850	18850	18850	0
96	20240911	174400	59521240	18850	18850	18850	18850	0
97	20240911	174300	59521240	18850	18850	18850	18850	0
98	20240911	174200	59521240	18850	18850	18850	18850	0
99	20240911	174100	59521240	18850	18850	18850	18850	0
100	20240911	174000	59521240	18850	18850	18850	18850	0
101	20240911	173900	59521240	18850	18850	18850	18850	0
102	20240911	173800	59521240	18850	18850	18850	18850	0
103	20240911	173700	59521240	18850	18850	18850	18850	0
104	20240911	173600	59521240	18850	18850	18850	18850	0
105	20240911	173500	59521240	18850	18850	18850	18850	0
106	20240911	173400	59521240	18850	18850	18850	18850	0
107	20240911	173300	59521240	18850	18850	18850	18850	0
108	20240911	173200	59521240	18850	18850	18850	18850	0
109	20240911	173100	59521240	18850	18850	18850	18850	0
110	20240911	173000	59521240	18850	18850	18850	18850	0
111	20240911	172900	59521240	18850	18850	18850	18850	0
112	20240911	172800	59521240	18850	18850	18850	18850	0
113	20240911	172700	59521240	18850	18850	18850	18850	0
114	20240911	172600	59521240	18850	18850	18850	18850	0
115	20240911	172500	59521240	18850	18850	18850	18850	0
116	20240911	172400	59521240	18850	18850	18850	18850	0
117	20240911	172300	59521240	18850	18850	18850	18850	0
118	20240911	172200	59521240	18850	18850	18850	18850	0
119	20240911	172100	59521240	18850	18850	18850	18850	0
120	20240911	172000	59521240	18850	18850	18850	18850	0
121	20240911	171900	59521240	18850	18850	18850	18850	0
122	20240911	171800	59521240	18850	18850	18850	18850	254
123	20240911	171700	59521240	18850	18850	18850	18850	0
124	20240911	171600	59521240	18850	18850	18850	18850	0
125	20240911	171500	59521240	18850	18850	18850	18850	0
126	20240911	171400	59521240	18850	18850	18850	18850	0
127	20240911	171300	59521240	18850	18850	18850	18850	0
128	20240911	171200	59521240	18850	18850	18850	18850	0
129	20240911	171100	59521240	18850	18850	18850	18850	0
130	20240911	171000	59521240	18850	18850	18850	18850	0
131	20240911	170900	59521240	18850	18850	18850	18850	0
132	20240911	170800	59521240	18850	18850	18850	18850	0
133	20240911	170700	59521240	18850	18850	18850	18850	0
134	20240911	170600	59521240	18850	18850	18850	18850	0
135	20240911	170500	59521240	18850	18850	18850	18850	0
136	20240911	170400	59521240	18850	18850	18850	18850	0
137	20240911	170300	59521240	18850	18850	18850	18850	0
138	20240911	170200	59521240	18850	18850	18850	18850	0
139	20240911	170100	59521240	18850	18850	18850	18850	0
140	20240911	170000	59521240	18850	18850	18850	18850	0
141	20240911	165900	59521240	18850	18850	18850	18850	0
142	20240911	165800	59521240	18850	18850	18850	18850	0
143	20240911	165700	59521240	18850	18850	18850	18850	0
144	20240911	165600	59521240	18850	18850	18850	18850	0
145	20240911	165500	59521240	18850	18850	18850	18850	0
146	20240911	165400	59521240	18850	18850	18850	18850	0
147	20240911	165300	59521240	18850	18850	18850	18850	0
148	20240911	165200	59521240	18850	18850	18850	18850	0
149	20240911	165100	59521240	18850	18850	18850	18850	0
150	20240911	165000	59521240	18850	18850	18850	18850	0
151	20240911	164900	59521240	18850	18850	18850	18850	0
152	20240911	164800	59521240	18850	18850	18850	18850	254
153	20240911	164700	59521240	18850	18850	18850	18850	0
154	20240911	164600	59521240	18850	18850	18850	18850	0
155	20240911	164500	59521240	18850	18850	18850	18850	0
156	20240911	164400	59521240	18850	18850	18850	18850	0
157	20240911	164300	59521240	18850	18850	18850	18850	0
158	20240911	164200	59521240	18850	18850	18850	18850	0
159	20240911	164100	59521240	18850	18850	18850	18850	0
160	20240911	164000	59521240	18850	18850	18850	18850	0
161	20240911	163900	59521240	18850	18850	18850	18850	0
162	20240911	163800	59521240	18850	18850	18850	18850	0
163	20240911	163700	59521240	18850	18850	18850	18850	0
164	20240911	163600	59521240	18850	18850	18850	18850	0
165	20240911	163500	59521240	18850	18850	18850	18850	0
166	20240911	163400	59521240	18850	18850	18850	18850	0
167	20240911	163300	59521240	18850	18850	18850	18850	0
168	20240911	163200	59521240	18850	18850	18850	18850	0
169	20240911	163100	59521240	18850	18850	18850	18850	0
170	20240911	163000	59521240	18850	18850	18850	18850	0
171	20240911	162900	59521240	18850	18850	18850	18850	0
172	20240911	162800	59521240	18850	18850	18850	18850	0
173	20240911	162700	59521240	18850	18850	18850	18850	0
174	20240911	162600	59521240	18850	18850	18850	18850	0
175	20240911	162500	59521240	18850	18850	18850	18850	0
176	20240911	162400	59521240	18850	18850	18850	18850	0
177	20240911	162300	59521240	18850	18850	18850	18850	0
178	20240911	162200	59521240	18850	18850	18850	18850	0
179	20240911	162100	59521240	18850	18850	18850	18850	0
180	20240911	162000	59521240	18850	18850	18850	18850	0
181	20240911	161900	59521240	18850	18850	18850	18850	0
182	20240911	161800	59521240	18850	18850	18850	18850	254
183	20240911	161700	59521240	18850	18850	18850	18850	0
184	20240911	161600	59521240	18850	18850	18850	18850	0
185	20240911	161500	59521240	18850	18850	18850	18850	0
186	20240911	161400	59521240	18850	18850	18850	18850	0
187	20240911	161300	59521240	18850	18850	18850	18850	0
188	20240911	161200	59521240	18850	18850	18850	18850	0
189	20240911	161100	59521240	18850	18850	18850	18850	0
190	20240911	161000	59521240	18850	18850	18850	18850	0
191	20240911	160900	59521240	18850	18850	18850	18850	0
192	20240911	160800	59521240	18850	18850	18850	18850	0
193	20240911	160700	59521240	18850	18850	18850	18850	0
194	20240911	160600	59521240	18850	18850	18850	18850	0
195	20240911	160500	59521240	18850	18850	18850	18850	0
196	20240911	160400	59521240	18850	18850	18850	18850	0
197	20240911	160300	59521240	18850	18850	18850	18850	0
198	20240911	160200	59521240	18850	18850	18850	18850	0
199	20240911	160100	59521240	18850	18850	18850	18850	0
200	20240911	160000	59521240	18850	18850	18850	18850	0
201	20240911	155900	59521240	18850	18850	18850	18850	0
202	20240911	155800	59521240	18850	18850	18850	18850	0
203	20240911	155700	59521240	18850	18850	18850	18850	0
204	20240911	155600	59521240	18850	18850	18850	18850	0
205	20240911	155500	59521240	18850	18850	18850	18850	0
206	20240911	155400	59521240	18850	18850	18850	18850	0
207	20240911	155300	59521240	18850	18850	18850	18850	0
208	20240911	155200	59521240	18850	18850	18850	18850	0
209	20240911	155100	59521240	18850	18850	18850	18850	0
210	20240911	155000	59521240	18850	18850	18850	18850	0
211	20240911	154900	59521240	18850	18850	18850	18850	0
212	20240911	154800	59521240	18850	18850	18850	18850	254
213	20240911	154700	59521240	18850	18850	18850	18850	0
214	20240911	154600	59521240	18850	18850	18850	18850	0
215	20240911	154500	59521240	18850	18850	18850	18850	0
216	20240911	154400	59521240	18850	18850	18850	18850	0
217	20240911	154300	59521240	18850	18850	18850	18850	0
218	20240911	154200	59521240	18850	18850	18850	18850	0
219	20240911	154100	59521240	18850	18850	18850	18850	0
220	20240911	154000	59521240	18850	18850	18850	18850	0
221	20240911	153900	59521240	18850	18850	18850	18850	0
222	20240911	153800	59521240	18850	18850	18850	18850	0
223	20240911	153700	59521240	18850	18850	18850	18850	0
224	20240911	153600	59521240	18850	18850	18850	18850	0
225	20240911	153500	59521240	18850	18850	18850	18850	0
226	20240911	153400	59521240	18850	18850	18850	18850	0
227	20240911	153300	59521240	18850	18850	18850	18850	0
228	20240911	153200	59521240	18850	18850	18850	18850	0
229	20240911	153100	59521240	18850	18850	18850	18850	0
230	20240911	153000	59521240	18850	18850	18850	18850	254
231	20240911	152900	54733340	18900	18900	18900	18900	0
232	20240911	152800	54733340	18900	18900	18900	18900	0
233	20240911	152700	54733340	18900	18900	18900	18900	0
234	20240911	152600	54733340	18900	18900	18900	18900	0
235	20240911	152500	54733340	18900	18900	18900	18900	0
236	20240911	152400	54733340	18900	18900	18900	18900	0
237	20240911	152300	54733340	18900	18900	18900	18900	0
238	20240911	152200	54733340	18900	18900	18900	18900	0
239	20240911	152100	54733340	18900	18900	18900	18900	0
240	20240911	152000	54733340	18900	18900	18900	18900	0
241	20240911	151900	54733340	18900	18900	18900	18900	101
242	20240911	151800	52824440	18900	18900	18900	18900	0
243	20240911	151700	52824440	18900	18900	18900	18900	1
244	20240911	151600	52805540	18870	18870	18870	18870	0
245	20240911	151500	52805540	18870	18870	18870	18870	0
246	20240911	151400	52805540	18870	18870	18870	18870	0
247	20240911	151300	52805540	18870	18870	18870	18870	0
248	20240911	151200	52805540	18870	18870	18870	18870	0
249	20240911	151100	52805540	18870	18870	18870	18870	0
250	20240911	151000	52805540	18870	18870	18870	18870	0
251	20240911	150900	52805540	18870	18870	18870	18870	0
252	20240911	150800	52805540	18870	18870	18870	18870	5
253	20240911	150700	52711190	18870	18870	18870	18870	0
254	20240911	150600	52711190	18870	18870	18870	18870	0
255	20240911	150500	52711190	18870	18870	18870	18870	12
256	20240911	150400	52484750	18900	18900	18900	18900	0
257	20240911	150300	52484750	18900	18900	18900	18900	2
258	20240911	150200	52446950	18870	18870	18870	18870	0
259	20240911	150100	52446950	18870	18870	18870	18870	0
260	20240911	150000	52446950	18870	18870	18870	18870	0
261	20240911	145900	52446950	18870	18870	18870	18870	0
262	20240911	145800	52446950	18870	18870	18870	18870	0
263	20240911	145700	52446950	18870	18870	18870	18870	0
264	20240911	145600	52446950	18870	18870	18870	18870	0
265	20240911	145500	52446950	18870	18870	18870	18870	13
266	20240911	145400	52201640	18870	18870	18870	18870	0
267	20240911	145300	52201640	18870	18870	18870	18870	0
268	20240911	145200	52201640	18870	18870	18870	18870	0
269	20240911	145100	52201640	18870	18870	18870	18870	0
270	20240911	145000	52201640	18870	18870	18870	18870	0
271	20240911	144900	52201640	18870	18870	18870	18870	0
272	20240911	144800	52201640	18870	18870	18870	18870	0
273	20240911	144700	52201640	18870	18870	18870	18870	0
274	20240911	144600	52201640	18870	18870	18870	18870	0
275	20240911	144500	52201640	18870	18870	18870	18870	3
276	20240911	144400	52145030	18870	18870	18870	18870	0
277	20240911	144300	52145030	18870	18870	18870	18870	0
278	20240911	144200	52145030	18870	18870	18870	18870	25
279	20240911	144100	51673280	18870	18870	18870	18870	0
280	20240911	144000	51673280	18870	18870	18870	18870	0
281	20240911	143900	51673280	18870	18870	18870	18870	0
282	20240911	143800	51673280	18870	18870	18870	18870	0
283	20240911	143700	51673280	18870	18870	18870	18870	0
284	20240911	143600	51673280	18870	18870	18870	18870	0
285	20240911	143500	51673280	18870	18870	18870	18870	0
286	20240911	143400	51673280	18870	18870	18870	18870	0
287	20240911	143300	51673280	18870	18870	18870	18870	0
288	20240911	143200	51673280	18870	18870	18870	18870	0
289	20240911	143100	51673280	18870	18870	18870	18870	0
290	20240911	143000	51673280	18870	18870	18870	18870	0
291	20240911	142900	51673280	18870	18870	18870	18870	0
292	20240911	142800	51673280	18870	18870	18870	18870	0
293	20240911	142700	51673280	18870	18900	18900	18870	106
294	20240911	142600	49671560	18900	18900	18900	18900	0
295	20240911	142500	49671560	18900	18900	18900	18900	0
296	20240911	142400	49671560	18900	18900	18900	18900	0
297	20240911	142300	49671560	18900	18900	18900	18900	0
298	20240911	142200	49671560	18900	18900	18900	18900	0
299	20240911	142100	49671560	18900	18900	18900	18900	0
300	20240911	142000	49671560	18900	18900	18900	18900	0
301	20240911	141900	49671560	18900	18900	18900	18900	0
302	20240911	141800	49671560	18900	18900	18900	18900	0
303	20240911	141700	49671560	18900	18900	18900	18900	0
304	20240911	141600	49671560	18900	18900	18900	18900	0
305	20240911	141500	49671560	18900	18900	18900	18900	0
306	20240911	141400	49671560	18900	18900	18900	18900	0
307	20240911	141300	49671560	18900	18900	18900	18900	0
308	20240911	141200	49671560	18900	18900	18900	18900	0
309	20240911	141100	49671560	18900	18900	18900	18900	0
310	20240911	141000	49671560	18900	18900	18900	18900	0
311	20240911	140900	49671560	18900	18900	18900	18900	0
312	20240911	140800	49671560	18900	18900	18900	18900	0
313	20240911	140700	49671560	18900	18900	18900	18900	0
314	20240911	140600	49671560	18900	18900	18900	18900	0
315	20240911	140500	49671560	18900	18900	18900	18900	0
316	20240911	140400	49671560	18900	18900	18900	18900	0
317	20240911	140300	49671560	18900	18900	18900	18900	0
318	20240911	140200	49671560	18900	18900	18900	18900	0
319	20240911	140100	49671560	18900	18900	18900	18900	0
320	20240911	140000	49671560	18900	18900	18900	18900	0
321	20240911	135900	49671560	18900	18900	18900	18900	0
322	20240911	135800	49671560	18900	18900	18900	18900	0
323	20240911	135700	49671560	18900	18900	18900	18900	0
324	20240911	135600	49671560	18900	18900	18900	18900	0
325	20240911	135500	49671560	18900	18900	18900	18900	0
326	20240911	135400	49671560	18900	18900	18900	18900	0
327	20240911	135300	49671560	18900	18900	18900	18900	0
328	20240911	135200	49671560	18900	18900	18900	18900	0
329	20240911	135100	49671560	18900	18900	18900	18900	0
330	20240911	135000	49671560	18900	18900	18900	18900	0
331	20240911	134900	49671560	18900	18900	18900	18900	0
332	20240911	134800	49671560	18900	18900	18900	18900	41
333	20240911	134700	48896660	18880	18880	18880	18880	0
334	20240911	134600	48896660	18880	18880	18880	18880	0
335	20240911	134500	48896660	18880	18880	18880	18880	0
336	20240911	134400	48896660	18880	18880	18880	18880	0
337	20240911	134300	48896660	18880	18880	18880	18880	0
338	20240911	134200	48896660	18880	18880	18880	18880	0
339	20240911	134100	48896660	18880	18880	18880	18880	0
340	20240911	134000	48896660	18880	18880	18880	18880	0
341	20240911	133900	48896660	18880	18910	18910	18880	1799
342	20240911	133800	14931470	18910	18910	18910	18910	1
343	20240911	133700	14912560	18910	18910	18910	18910	0
344	20240911	133600	14912560	18910	18910	18910	18910	0
345	20240911	133500	14912560	18910	18910	18910	18910	0
346	20240911	133400	14912560	18910	18910	18910	18910	2
347	20240911	133300	14874740	18900	18900	18900	18900	0
348	20240911	133200	14874740	18900	18900	18900	18900	0
349	20240911	133100	14874740	18900	18900	18900	18900	0
350	20240911	133000	14874740	18900	18900	18900	18900	0
351	20240911	132900	14874740	18900	18900	18900	18900	0
352	20240911	132800	14874740	18900	18900	18900	18900	2
353	20240911	132700	14836940	18900	18900	18900	18900	0
354	20240911	132600	14836940	18900	18900	18900	18900	0
355	20240911	132500	14836940	18900	18900	18900	18900	1
356	20240911	132400	14818040	18900	18900	18900	18900	0
357	20240911	132300	14818040	18900	18900	18900	18900	0
358	20240911	132200	14818040	18900	18900	18900	18900	1
359	20240911	132100	14799140	18910	18910	18910	18910	5
360	20240911	132000	14704590	18910	18910	18910	18910	0
361	20240911	131900	14704590	18910	18910	18910	18910	0
362	20240911	131800	14704590	18910	18910	18910	18910	0
363	20240911	131700	14704590	18910	18910	18910	18910	0
364	20240911	131600	14704590	18910	18910	18910	18910	0
365	20240911	131500	14704590	18910	18910	18910	18910	0
366	20240911	131400	14704590	18910	18910	18910	18910	0
367	20240911	131300	14704590	18910	18910	18910	18910	0
368	20240911	131200	14704590	18910	18910	18910	18910	0
369	20240911	131100	14704590	18910	18910	18910	18910	0
370	20240911	131000	14704590	18910	18910	18910	18910	27
371	20240911	130900	14194020	18920	18920	18920	18920	0
372	20240911	130800	14194020	18920	18920	18920	18920	0
373	20240911	130700	14194020	18920	18920	18920	18920	3
374	20240911	130600	14137260	18930	18930	18930	18930	0
375	20240911	130500	14137260	18930	18930	18930	18930	0
376	20240911	130400	14137260	18930	18930	18930	18930	0
377	20240911	130300	14137260	18930	18930	18930	18930	0
378	20240911	130200	14137260	18930	18930	18930	18930	0
379	20240911	130100	14137260	18930	18930	18930	18930	0
380	20240911	130000	14137260	18930	18930	18930	18930	0
381	20240911	125900	14137260	18930	18930	18930	18930	0
382	20240911	125800	14137260	18930	18930	18930	18930	0
383	20240911	125700	14137260	18930	18930	18930	18930	0
384	20240911	125600	14137260	18930	18930	18930	18930	0
385	20240911	125500	14137260	18930	18930	18930	18930	0
386	20240911	125400	14137260	18930	18930	18930	18930	0
387	20240911	125300	14137260	18930	18930	18930	18930	0
388	20240911	125200	14137260	18930	18930	18930	18930	0
389	20240911	125100	14137260	18930	18930	18930	18930	0
390	20240911	125000	14137260	18930	18930	18930	18930	0
391	20240911	124900	14137260	18930	18930	18930	18930	0
392	20240911	124800	14137260	18930	18930	18930	18930	0
393	20240911	124700	14137260	18930	18930	18930	18930	0
394	20240911	124600	14137260	18930	18930	18930	18930	0
395	20240911	124500	14137260	18930	18930	18930	18930	0
396	20240911	124400	14137260	18930	18930	18930	18930	0
397	20240911	124300	14137260	18930	18930	18930	18930	0
398	20240911	124200	14137260	18930	18930	18930	18930	0
399	20240911	124100	14137260	18930	18930	18930	18930	0
400	20240911	124000	14137260	18930	18930	18930	18930	0
401	20240911	123900	14137260	18930	18930	18930	18930	0
402	20240911	123800	14137260	18930	18930	18930	18930	0
403	20240911	123700	14137260	18930	18930	18930	18930	0
404	20240911	123600	14137260	18930	18930	18930	18930	0
405	20240911	123500	14137260	18930	18930	18930	18930	0
406	20240911	123400	14137260	18930	18930	18930	18930	0
407	20240911	123300	14137260	18930	18930	18930	18930	0
408	20240911	123200	14137260	18930	18930	18930	18930	0
409	20240911	123100	14137260	18930	18930	18930	18930	0
410	20240911	123000	14137260	18930	18930	18930	18930	0
411	20240911	122900	14137260	18930	18930	18930	18930	1
412	20240911	122800	14118330	18890	18890	18890	18890	0
413	20240911	122700	14118330	18890	18890	18890	18890	0
414	20240911	122600	14118330	18890	18890	18890	18890	0
415	20240911	122500	14118330	18890	18890	18890	18890	0
416	20240911	122400	14118330	18890	18890	18890	18890	0
417	20240911	122300	14118330	18890	18890	18890	18890	0
418	20240911	122200	14118330	18890	18900	18900	18890	511
419	20240911	122100	4460600	18900	18900	18900	18900	0
420	20240911	122000	4460600	18900	18900	18900	18900	3
421	20240911	121900	4403900	18900	18900	18900	18900	2
422	20240911	121800	4366100	18900	18900	18900	18900	0
423	20240911	121700	4366100	18900	18900	18900	18900	0
424	20240911	121600	4366100	18900	18900	18900	18900	0
425	20240911	121500	4366100	18900	18900	18900	18900	0
426	20240911	121400	4366100	18900	18900	18900	18900	0
427	20240911	121300	4366100	18900	18900	18900	18900	0
428	20240911	121200	4366100	18900	18900	18900	18900	0
429	20240911	121100	4366100	18900	18900	18900	18900	1
430	20240911	121000	4347200	18890	18890	18890	18890	30
431	20240911	120900	3780500	18890	18890	18890	18890	2
432	20240911	120800	3742720	18890	18890	18890	18890	18
433	20240911	120700	3402700	18890	18890	18890	18890	0
434	20240911	120600	3402700	18890	18890	18890	18890	0
435	20240911	120500	3402700	18890	18890	18890	18890	0
436	20240911	120400	3402700	18890	18890	18890	18890	0
437	20240911	120300	3402700	18890	18890	18890	18890	0
438	20240911	120200	3402700	18890	18890	18890	18890	0
439	20240911	120100	3402700	18890	18890	18890	18890	0
440	20240911	120000	3402700	18890	18890	18890	18890	0
441	20240911	115900	3402700	18890	18890	18890	18890	0
442	20240911	115800	3402700	18890	18890	18890	18890	16
443	20240911	115700	3100460	18880	18880	18880	18880	0
444	20240911	115600	3100460	18880	18880	18880	18880	0
445	20240911	115500	3100460	18880	18880	18880	18880	1
446	20240911	115400	3081580	18880	18880	18880	18880	0
447	20240911	115300	3081580	18880	18880	18880	18880	0
448	20240911	115200	3081580	18880	18880	18880	18880	0
449	20240911	115100	3081580	18880	18880	18880	18880	0
450	20240911	115000	3081580	18880	18880	18880	18880	0
451	20240911	114900	3081580	18880	18880	18880	18880	0
452	20240911	114800	3081580	18880	18880	18880	18880	0
453	20240911	114700	3081580	18880	18880	18880	18880	0
454	20240911	114600	3081580	18880	18880	18880	18880	0
455	20240911	114500	3081580	18880	18880	18880	18880	0
456	20240911	114400	3081580	18880	18880	18880	18880	0
457	20240911	114300	3081580	18880	18880	18880	18880	0
458	20240911	114200	3081580	18880	18880	18880	18880	0
459	20240911	114100	3081580	18880	18880	18880	18880	0
460	20240911	114000	3081580	18880	18880	18880	18880	0
461	20240911	113900	3081580	18880	18880	18880	18880	0
462	20240911	113800	3081580	18880	18900	18900	18880	35
463	20240911	113700	2420270	18900	18900	18900	18900	0
464	20240911	113600	2420270	18900	18900	18900	18900	0
465	20240911	113500	2420270	18900	18900	18900	18900	0
466	20240911	113400	2420270	18900	18900	18900	18900	0
467	20240911	113300	2420270	18900	18900	18900	18900	0
468	20240911	113200	2420270	18900	18900	18900	18900	0
469	20240911	113100	2420270	18900	18900	18900	18900	0
470	20240911	113000	2420270	18900	18900	18900	18900	0
471	20240911	112900	2420270	18900	18900	18900	18900	0
472	20240911	112800	2420270	18900	18900	18900	18900	0
473	20240911	112700	2420270	18900	18900	18900	18900	0
474	20240911	112600	2420270	18900	18900	18900	18900	0
475	20240911	112500	2420270	18900	18900	18900	18900	0
476	20240911	112400	2420270	18900	18900	18900	18900	0
477	20240911	112300	2420270	18900	18900	18900	18900	0
478	20240911	112200	2420270	18900	18900	18900	18900	3
479	20240911	112100	2363570	18930	18930	18930	18930	0
480	20240911	112000	2363570	18930	18930	18930	18930	0
481	20240911	111900	2363570	18930	18930	18930	18930	0
482	20240911	111800	2363570	18930	18930	18930	18930	0
483	20240911	111700	2363570	18930	18930	18930	18930	0
484	20240911	111600	2363570	18930	18930	18930	18930	1
485	20240911	111500	2344640	18900	18900	18900	18900	0
486	20240911	111400	2344640	18900	18900	18900	18900	0
487	20240911	111300	2344640	18900	18900	18900	18900	0
488	20240911	111200	2344640	18900	18900	18900	18900	29
489	20240911	111100	1796540	18930	18930	18930	18930	0
490	20240911	111000	1796540	18930	18930	18930	18930	0
491	20240911	110900	1796540	18930	18930	18930	18930	3
492	20240911	110800	1739750	18940	18940	18940	18940	0
493	20240911	110700	1739750	18940	18940	18940	18940	0
494	20240911	110600	1739750	18940	18940	18940	18940	0
495	20240911	110500	1739750	18940	18940	18940	18940	0
496	20240911	110400	1739750	18940	18940	18940	18940	0
497	20240911	110300	1739750	18940	18940	18940	18940	0
498	20240911	110200	1739750	18940	18940	18940	18940	0
499	20240911	110100	1739750	18940	18940	18940	18940	0
500	20240911	110000	1739750	18940	18940	18940	18940	0
501	20240911	105900	1739750	18940	18940	18940	18940	0
502	20240911	105800	1739750	18940	18940	18940	18940	0
503	20240911	105700	1739750	18940	18940	18940	18940	0
504	20240911	105600	1739750	18940	18940	18940	18940	1
505	20240911	105500	1720810	18950	18950	18950	18950	0
506	20240911	105400	1720810	18950	18950	18950	18950	0
507	20240911	105300	1720810	18950	18950	18950	18950	0
508	20240911	105200	1720810	18950	18950	18950	18950	0
509	20240911	105100	1720810	18950	18950	18950	18950	0
510	20240911	105000	1720810	18950	18950	18950	18950	0
511	20240911	104900	1720810	18950	18950	18950	18950	0
512	20240911	104800	1720810	18950	18950	18950	18950	0
513	20240911	104700	1720810	18950	18950	18950	18950	0
514	20240911	104600	1720810	18950	18950	18950	18950	0
515	20240911	104500	1720810	18950	18950	18950	18950	0
516	20240911	104400	1720810	18950	18950	18950	18950	0
517	20240911	104300	1720810	18950	18950	18950	18950	0
518	20240911	104200	1720810	18950	18950	18950	18950	0
519	20240911	104100	1720810	18950	18950	18950	18950	0
520	20240911	104000	1720810	18950	18950	18950	18950	0
521	20240911	103900	1720810	18950	18950	18950	18950	0
522	20240911	103800	1720810	18950	18950	18950	18950	30
523	20240911	103700	1152310	18950	18950	18950	18950	0
524	20240911	103600	1152310	18950	18950	18950	18950	0
525	20240911	103500	1152310	18950	18950	18950	18950	0
526	20240911	103400	1152310	18950	18950	18950	18950	0
527	20240911	103300	1152310	18950	18950	18950	18950	0
528	20240911	103200	1152310	18950	18950	18950	18950	0
529	20240911	103100	1152310	18950	18950	18950	18950	0
530	20240911	103000	1152310	18950	18950	18950	18950	0
531	20240911	102900	1152310	18950	18950	18950	18950	0
532	20240911	102800	1152310	18950	18950	18950	18950	0
533	20240911	102700	1152310	18950	18950	18950	18950	0
534	20240911	102600	1152310	18950	18950	18950	18950	0
535	20240911	102500	1152310	18950	18950	18950	18950	0
536	20240911	102400	1152310	18950	18870	18950	18870	23
537	20240911	102300	718220	18970	18970	18970	18970	0
538	20240911	102200	718220	18970	18970	18970	18970	0
539	20240911	102100	718220	18970	18970	18970	18970	0
540	20240911	102000	718220	18970	18970	18970	18970	0
541	20240911	101900	718220	18970	18970	18970	18970	0
542	20240911	101800	718220	18970	18970	18970	18970	0
543	20240911	101700	718220	18970	18970	18970	18970	0
544	20240911	101600	718220	18970	18970	18970	18970	0
545	20240911	101500	718220	18970	18970	18970	18970	0
546	20240911	101400	718220	18970	18970	18970	18970	0
547	20240911	101300	718220	18970	18970	18970	18970	0
548	20240911	101200	718220	18970	18970	18970	18970	0
549	20240911	101100	718220	18970	18970	18970	18970	0
550	20240911	101000	718220	18970	18970	18970	18970	0
551	20240911	100900	718220	18970	18970	18970	18970	0
552	20240911	100800	718220	18970	18970	18970	18970	0
553	20240911	100700	718220	18970	18970	18970	18970	2
554	20240911	100600	680280	18970	18970	18970	18970	0
555	20240911	100500	680280	18970	18970	18970	18970	0
556	20240911	100400	680280	18970	18970	18970	18970	0
557	20240911	100300	680280	18970	18970	18970	18970	0
558	20240911	100200	680280	18970	18970	18970	18970	1
559	20240911	100100	661310	18860	18860	18860	18860	0
560	20240911	100000	661310	18860	18860	18860	18860	0
561	20240911	095900	661310	18860	18860	18860	18860	0
562	20240911	095800	661310	18860	18860	18860	18860	0
563	20240911	095700	661310	18860	18860	18860	18860	0
564	20240911	095600	661310	18860	18860	18860	18860	0
565	20240911	095500	661310	18860	18860	18860	18860	0
566	20240911	095400	661310	18860	18860	18860	18860	0
567	20240911	095300	661310	18860	18860	18860	18860	0
568	20240911	095200	661310	18860	18860	18860	18860	0
569	20240911	095100	661310	18860	18860	18860	18860	0
570	20240911	095000	661310	18860	18860	18860	18860	0
571	20240911	094900	661310	18860	18860	18860	18860	0
572	20240911	094800	661310	18860	18860	18860	18860	0
573	20240911	094700	661310	18860	18860	18860	18860	0
574	20240911	094600	661310	18860	18860	18860	18860	0
575	20240911	094500	661310	18860	18860	18860	18860	0
576	20240911	094400	661310	18860	18860	18860	18860	0
577	20240911	094300	661310	18860	18860	18860	18860	0
578	20240911	094200	661310	18860	18860	18860	18860	23
579	20240911	094100	227530	18970	18970	18970	18970	0
580	20240911	094000	227530	18970	18970	18970	18970	0
581	20240911	093900	227530	18970	18970	18970	18970	0
582	20240911	093800	227530	18970	18970	18970	18970	3
583	20240911	093700	170620	18860	18860	18860	18860	0
584	20240911	093600	170620	18860	18860	18860	18860	1
585	20240911	093500	151760	18980	18980	18980	18980	0
586	20240911	093400	151760	18980	18980	18980	18980	0
587	20240911	093300	151760	18980	18980	18980	18980	0
588	20240911	093200	151760	18980	18980	18980	18980	0
589	20240911	093100	151760	18980	18980	18980	18980	0
590	20240911	093000	151760	18980	18980	18980	18980	1
591	20240911	092900	132780	18850	18850	18850	18850	0
592	20240911	092800	132780	18850	18850	18850	18850	0
593	20240911	092700	132780	18850	18850	18850	18850	0
594	20240911	092600	132780	18850	18850	18850	18850	0
595	20240911	092500	132780	18850	18850	18850	18850	0
596	20240911	092400	132780	18850	18850	18850	18850	0
597	20240911	092300	132780	18850	18850	18850	18850	0
598	20240911	092200	132780	18850	18850	18850	18850	0
599	20240911	092100	132780	18850	18850	18850	18850	0
600	20240911	092000	132780	18850	18850	18850	18850	0
601	20240911	091900	132780	18850	18850	18850	18850	0
602	20240911	091800	132780	18850	18850	18850	18850	0
603	20240911	091700	132780	18850	18850	18850	18850	0
604	20240911	091600	132780	18850	18850	18850	18850	0
605	20240911	091500	132780	18850	18850	18850	18850	0
606	20240911	091400	132780	18850	18850	18850	18850	0
607	20240911	091300	132780	18850	18850	18850	18850	0
608	20240911	091200	132780	18850	18850	18850	18850	0
609	20240911	091100	132780	18850	18850	18850	18850	1
610	20240911	091000	113930	18990	18990	18990	18990	0
611	20240911	090900	113930	18990	18990	18990	18990	0
612	20240911	090800	113930	18990	18990	18990	18990	0
613	20240911	090700	113930	18990	18990	18990	18990	0
614	20240911	090600	113930	18990	18990	18990	18990	5
615	20240911	090500	18980	18980	18980	18980	18980	0
616	20240911	090400	18980	18980	18980	18980	18980	0
617	20240911	090300	18980	18980	18980	18980	18980	0
618	20240911	090200	18980	18980	18980	18980	18980	0
619	20240911	090100	18980	18980	18980	18980	18980	0
620	20240911	090000	18980	18980	18980	18980	18980	1