KissMeData/001940/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	183500	153811080	18940	18940	18940	18940	60
3	20240905	183400	153811080	18940	18940	18940	18940	0
4	20240905	183300	153811080	18940	18940	18940	18940	0
5	20240905	183200	153811080	18940	18940	18940	18940	0
6	20240905	183100	153811080	18940	18940	18940	18940	0
7	20240905	183000	153811080	18940	18940	18940	18940	0
8	20240905	182900	153811080	18940	18940	18940	18940	0
9	20240905	182800	153811080	18940	18940	18940	18940	0
10	20240905	182700	153811080	18940	18940	18940	18940	0
11	20240905	182600	153811080	18940	18940	18940	18940	0
12	20240905	182500	153811080	18940	18940	18940	18940	0
13	20240905	182400	153811080	18940	18940	18940	18940	0
14	20240905	182300	153811080	18940	18940	18940	18940	0
15	20240905	182200	153811080	18940	18940	18940	18940	0
16	20240905	182100	153811080	18940	18940	18940	18940	0
17	20240905	182000	153811080	18940	18940	18940	18940	0
18	20240905	181900	153811080	18940	18940	18940	18940	0
19	20240905	181800	153811080	18940	18940	18940	18940	0
20	20240905	181700	153811080	18940	18940	18940	18940	0
21	20240905	181600	153811080	18940	18940	18940	18940	0
22	20240905	181500	153811080	18940	18940	18940	18940	0
23	20240905	181400	153811080	18940	18940	18940	18940	0
24	20240905	181300	153811080	18940	18940	18940	18940	0
25	20240905	181200	153811080	18940	18940	18940	18940	0
26	20240905	181100	153811080	18940	18940	18940	18940	0
27	20240905	181000	153811080	18940	18940	18940	18940	0
28	20240905	180900	153811080	18940	18940	18940	18940	0
29	20240905	180800	153811080	18940	18940	18940	18940	0
30	20240905	180700	153811080	18940	18940	18940	18940	0
31	20240905	180600	153811080	18940	18940	18940	18940	0
32	20240905	180500	153811080	18940	18940	18940	18940	60
33	20240905	180400	153811080	18940	18940	18940	18940	0
34	20240905	180300	153811080	18940	18940	18940	18940	0
35	20240905	180200	153811080	18940	18940	18940	18940	0
36	20240905	180100	153811080	18940	18940	18940	18940	0
37	20240905	180000	153811080	18940	18940	18940	18940	0
38	20240905	175900	153811080	18940	18940	18940	18940	0
39	20240905	175800	153811080	18940	18940	18940	18940	0
40	20240905	175700	153811080	18940	18940	18940	18940	0
41	20240905	175600	153811080	18940	18940	18940	18940	0
42	20240905	175500	153811080	18940	18940	18940	18940	0
43	20240905	175400	153811080	18940	18940	18940	18940	0
44	20240905	175300	153811080	18940	18940	18940	18940	0
45	20240905	175200	153811080	18940	18940	18940	18940	0
46	20240905	175100	153811080	18940	18940	18940	18940	0
47	20240905	175000	153811080	18940	18940	18940	18940	0
48	20240905	174900	153811080	18940	18940	18940	18940	0
49	20240905	174800	153811080	18940	18940	18940	18940	0
50	20240905	174700	153811080	18940	18940	18940	18940	0
51	20240905	174600	153811080	18940	18940	18940	18940	0
52	20240905	174500	153811080	18940	18940	18940	18940	0
53	20240905	174400	153811080	18940	18940	18940	18940	0
54	20240905	174300	153811080	18940	18940	18940	18940	0
55	20240905	174200	153811080	18940	18940	18940	18940	0
56	20240905	174100	153811080	18940	18940	18940	18940	0
57	20240905	174000	153811080	18940	18940	18940	18940	0
58	20240905	173900	153811080	18940	18940	18940	18940	0
59	20240905	173800	153811080	18940	18940	18940	18940	0
60	20240905	173700	153811080	18940	18940	18940	18940	0
61	20240905	173600	153811080	18940	18940	18940	18940	0
62	20240905	173500	153811080	18940	18940	18940	18940	60
63	20240905	173400	153811080	18940	18940	18940	18940	0
64	20240905	173300	153811080	18940	18940	18940	18940	0
65	20240905	173200	153811080	18940	18940	18940	18940	0
66	20240905	173100	153811080	18940	18940	18940	18940	0
67	20240905	173000	153811080	18940	18940	18940	18940	0
68	20240905	172900	153811080	18940	18940	18940	18940	0
69	20240905	172800	153811080	18940	18940	18940	18940	0
70	20240905	172700	153811080	18940	18940	18940	18940	0
71	20240905	172600	153811080	18940	18940	18940	18940	0
72	20240905	172500	153811080	18940	18940	18940	18940	0
73	20240905	172400	153811080	18940	18940	18940	18940	0
74	20240905	172300	153811080	18940	18940	18940	18940	0
75	20240905	172200	153811080	18940	18940	18940	18940	0
76	20240905	172100	153811080	18940	18940	18940	18940	0
77	20240905	172000	153811080	18940	18940	18940	18940	0
78	20240905	171900	153811080	18940	18940	18940	18940	0
79	20240905	171800	153811080	18940	18940	18940	18940	0
80	20240905	171700	153811080	18940	18940	18940	18940	0
81	20240905	171600	153811080	18940	18940	18940	18940	0
82	20240905	171500	153811080	18940	18940	18940	18940	0
83	20240905	171400	153811080	18940	18940	18940	18940	0
84	20240905	171300	153811080	18940	18940	18940	18940	0
85	20240905	171200	153811080	18940	18940	18940	18940	0
86	20240905	171100	153811080	18940	18940	18940	18940	0
87	20240905	171000	153811080	18940	18940	18940	18940	0
88	20240905	170900	153811080	18940	18940	18940	18940	0
89	20240905	170800	153811080	18940	18940	18940	18940	0
90	20240905	170700	153811080	18940	18940	18940	18940	0
91	20240905	170600	153811080	18940	18940	18940	18940	0
92	20240905	170500	153811080	18940	18940	18940	18940	60
93	20240905	170400	153811080	18940	18940	18940	18940	0
94	20240905	170300	153811080	18940	18940	18940	18940	0
95	20240905	170200	153811080	18940	18940	18940	18940	0
96	20240905	170100	153811080	18940	18940	18940	18940	0
97	20240905	170000	153811080	18940	18940	18940	18940	0
98	20240905	165900	153811080	18940	18940	18940	18940	0
99	20240905	165800	153811080	18940	18940	18940	18940	0
100	20240905	165700	153811080	18940	18940	18940	18940	0
101	20240905	165600	153811080	18940	18940	18940	18940	0
102	20240905	165500	153811080	18940	18940	18940	18940	0
103	20240905	165400	153811080	18940	18940	18940	18940	0
104	20240905	165300	153811080	18940	18940	18940	18940	0
105	20240905	165200	153811080	18940	18940	18940	18940	0
106	20240905	165100	153811080	18940	18940	18940	18940	0
107	20240905	165000	153811080	18940	18940	18940	18940	0
108	20240905	164900	153811080	18940	18940	18940	18940	0
109	20240905	164800	153811080	18940	18940	18940	18940	0
110	20240905	164700	153811080	18940	18940	18940	18940	0
111	20240905	164600	153811080	18940	18940	18940	18940	0
112	20240905	164500	153811080	18940	18940	18940	18940	0
113	20240905	164400	153811080	18940	18940	18940	18940	0
114	20240905	164300	153811080	18940	18940	18940	18940	0
115	20240905	164200	153811080	18940	18940	18940	18940	0
116	20240905	164100	153811080	18940	18940	18940	18940	0
117	20240905	164000	153811080	18940	18940	18940	18940	0
118	20240905	163900	153811080	18940	18940	18940	18940	0
119	20240905	163800	153811080	18940	18940	18940	18940	0
120	20240905	163700	153811080	18940	18940	18940	18940	0
121	20240905	163600	153811080	18940	18940	18940	18940	0
122	20240905	163500	153811080	18940	18940	18940	18940	60
123	20240905	163400	153811080	18940	18940	18940	18940	0
124	20240905	163300	153811080	18940	18940	18940	18940	0
125	20240905	163200	153811080	18940	18940	18940	18940	0
126	20240905	163100	153811080	18940	18940	18940	18940	0
127	20240905	163000	153811080	18940	18940	18940	18940	0
128	20240905	162900	153811080	18940	18940	18940	18940	0
129	20240905	162800	153811080	18940	18940	18940	18940	0
130	20240905	162700	153811080	18940	18940	18940	18940	0
131	20240905	162600	153811080	18940	18940	18940	18940	0
132	20240905	162500	153811080	18940	18940	18940	18940	0
133	20240905	162400	153811080	18940	18940	18940	18940	0
134	20240905	162300	153811080	18940	18940	18940	18940	0
135	20240905	162200	153811080	18940	18940	18940	18940	0
136	20240905	162100	153811080	18940	18940	18940	18940	0
137	20240905	162000	153811080	18940	18940	18940	18940	0
138	20240905	161900	153811080	18940	18940	18940	18940	0
139	20240905	161800	153811080	18940	18940	18940	18940	0
140	20240905	161700	153811080	18940	18940	18940	18940	0
141	20240905	161600	153811080	18940	18940	18940	18940	0
142	20240905	161500	153811080	18940	18940	18940	18940	0
143	20240905	161400	153811080	18940	18940	18940	18940	0
144	20240905	161300	153811080	18940	18940	18940	18940	0
145	20240905	161200	153811080	18940	18940	18940	18940	0
146	20240905	161100	153811080	18940	18940	18940	18940	0
147	20240905	161000	153811080	18940	18940	18940	18940	0
148	20240905	160900	153811080	18940	18940	18940	18940	0
149	20240905	160800	153811080	18940	18940	18940	18940	0
150	20240905	160700	153811080	18940	18940	18940	18940	0
151	20240905	160600	153811080	18940	18940	18940	18940	0
152	20240905	160500	153811080	18940	18940	18940	18940	60
153	20240905	160400	153811080	18940	18940	18940	18940	0
154	20240905	160300	153811080	18940	18940	18940	18940	0
155	20240905	160200	153811080	18940	18940	18940	18940	0
156	20240905	160100	153811080	18940	18940	18940	18940	0
157	20240905	160000	153811080	18940	18940	18940	18940	0
158	20240905	155900	153811080	18940	18940	18940	18940	0
159	20240905	155800	153811080	18940	18940	18940	18940	0
160	20240905	155700	153811080	18940	18940	18940	18940	0
161	20240905	155600	153811080	18940	18940	18940	18940	0
162	20240905	155500	153811080	18940	18940	18940	18940	0
163	20240905	155400	153811080	18940	18940	18940	18940	0
164	20240905	155300	153811080	18940	18940	18940	18940	0
165	20240905	155200	153811080	18940	18940	18940	18940	0
166	20240905	155100	153811080	18940	18940	18940	18940	0
167	20240905	155000	153811080	18940	18940	18940	18940	0
168	20240905	154900	153811080	18940	18940	18940	18940	0
169	20240905	154800	153811080	18940	18940	18940	18940	0
170	20240905	154700	153811080	18940	18940	18940	18940	0
171	20240905	154600	153811080	18940	18940	18940	18940	0
172	20240905	154500	153811080	18940	18940	18940	18940	0
173	20240905	154400	153811080	18940	18940	18940	18940	0
174	20240905	154300	153811080	18940	18940	18940	18940	0
175	20240905	154200	153811080	18940	18940	18940	18940	0
176	20240905	154100	153811080	18940	18940	18940	18940	0
177	20240905	154000	153811080	18940	18940	18940	18940	0
178	20240905	153900	153811080	18940	18940	18940	18940	0
179	20240905	153800	153811080	18940	18940	18940	18940	0
180	20240905	153700	153811080	18940	18940	18940	18940	0
181	20240905	153600	153811080	18940	18940	18940	18940	0
182	20240905	153500	153811080	18940	18940	18940	18940	60
183	20240905	153400	153811080	18940	18940	18940	18940	0
184	20240905	153300	153811080	18940	18940	18940	18940	0
185	20240905	153200	153811080	18940	18940	18940	18940	0
186	20240905	153100	153811080	18940	18940	18940	18940	0
187	20240905	153000	153811080	18940	18940	18940	18940	60
188	20240905	152900	152674680	19000	19000	19000	19000	0
189	20240905	152800	152674680	19000	19000	19000	19000	0
190	20240905	152700	152674680	19000	19000	19000	19000	0
191	20240905	152600	152674680	19000	19000	19000	19000	0
192	20240905	152500	152674680	19000	19000	19000	19000	0
193	20240905	152400	152674680	19000	19000	19000	19000	0
194	20240905	152300	152674680	19000	19000	19000	19000	0
195	20240905	152200	152674680	19000	19000	19000	19000	0
196	20240905	152100	152674680	19000	19000	19000	19000	0
197	20240905	152000	152674680	19000	19000	19000	19000	0
198	20240905	151900	152674680	19000	18790	19000	18670	249
199	20240905	151800	147966630	18790	18680	18800	18680	25
200	20240905	151700	147499170	18870	18720	18920	18680	37
201	20240905	151600	146805470	18720	18770	18960	18720	32
202	20240905	151500	146203750	18770	18770	18770	18770	20
203	20240905	151400	145828350	18760	18760	18980	18750	62
204	20240905	151300	144663960	18950	18950	18950	18950	0
205	20240905	151200	144663960	18950	18950	18950	18950	0
206	20240905	151100	144663960	18950	18750	19000	18750	44
207	20240905	151000	143836690	18960	18910	19000	18910	222
208	20240905	150900	139628090	18940	18940	18940	18940	0
209	20240905	150800	139628090	18940	18760	18940	18760	95
210	20240905	150700	137844810	18950	18950	18950	18950	20
211	20240905	150600	137465810	18960	18960	18960	18960	2
212	20240905	150500	137427890	18760	19000	19000	18760	8
213	20240905	150400	137276850	19030	19040	19040	18750	158
214	20240905	150300	134293510	19040	18870	19040	18870	317
215	20240905	150200	128287970	18870	18900	18900	18650	69
216	20240905	150100	126998310	18650	18730	18910	18650	68
217	20240905	150000	125725850	18730	18890	19020	18730	27
218	20240905	145900	125217950	19050	18600	19050	18600	805
219	20240905	145800	110063740	18600	18560	18600	18560	25
220	20240905	145700	109599220	18600	18560	18600	18560	50
221	20240905	145600	108670580	18560	18560	18560	18560	0
222	20240905	145500	108670580	18560	18560	18560	18560	13
223	20240905	145400	108429300	18600	18560	18600	18560	38
224	20240905	145300	107723860	18600	18600	18600	18600	0
225	20240905	145200	107723860	18600	18600	18600	18600	0
226	20240905	145100	107723860	18600	18600	18600	18600	0
227	20240905	145000	107723860	18600	18560	18600	18560	38
228	20240905	144900	107018420	18600	18600	18600	18600	0
229	20240905	144800	107018420	18600	18600	18600	18600	0
230	20240905	144700	107018420	18600	18560	18600	18560	38
231	20240905	144600	106312980	18600	18600	18600	18600	0
232	20240905	144500	106312980	18600	18600	18600	18600	0
233	20240905	144400	106312980	18600	18600	18600	18600	0
234	20240905	144300	106312980	18600	18560	18600	18560	38
235	20240905	144200	105607540	18600	18600	18600	18600	0
236	20240905	144100	105607540	18600	18600	18600	18560	15
237	20240905	144000	105329060	18600	18560	18600	18560	38
238	20240905	143900	104623620	18600	18600	18600	18600	0
239	20240905	143800	104623620	18600	18600	18600	18600	0
240	20240905	143700	104623620	18600	18560	18600	18560	39
241	20240905	143600	103899580	18590	18590	18590	18590	0
242	20240905	143500	103899580	18590	18590	18590	18590	1
243	20240905	143400	103880990	18590	18580	18590	18580	32
244	20240905	143300	103286420	18580	18560	18580	18560	38
245	20240905	143200	102581060	18580	18560	18580	18560	16
246	20240905	143100	102284040	18560	18560	18560	18560	26
247	20240905	143000	101801480	18580	18560	18580	18560	209
248	20240905	142900	97922000	18580	18580	18580	18580	0
249	20240905	142800	97922000	18580	18580	18580	18580	0
250	20240905	142700	97922000	18580	18580	18580	18580	0
251	20240905	142600	97922000	18580	18560	18580	18560	39
252	20240905	142500	97198060	18580	18560	18580	18560	21
253	20240905	142400	96808240	18560	18560	18560	18560	15
254	20240905	142300	96529840	18580	18560	18580	18560	38
255	20240905	142200	95824480	18580	18580	18580	18580	0
256	20240905	142100	95824480	18580	18580	18580	18580	0
257	20240905	142000	95824480	18580	18580	18580	18580	0
258	20240905	141900	95824480	18580	18560	18580	18560	84
259	20240905	141800	94265260	18580	18580	18580	18580	0
260	20240905	141700	94265260	18580	18580	18580	18580	0
261	20240905	141600	94265260	18580	18560	18580	18560	113
262	20240905	141500	92167820	18580	18560	18580	18560	308
263	20240905	141400	86450680	18580	18580	18580	18580	0
264	20240905	141300	86450680	18580	18580	18580	18580	0
265	20240905	141200	86450680	18580	18560	18580	18560	38
266	20240905	141100	85745320	18580	18580	18580	18580	0
267	20240905	141000	85745320	18580	18580	18580	18580	0
268	20240905	140900	85745320	18580	18560	18580	18560	38
269	20240905	140800	85039960	18580	18580	18580	18580	0
270	20240905	140700	85039960	18580	18580	18580	18580	1
271	20240905	140600	85021380	18580	18580	18580	18560	39
272	20240905	140500	84297440	18580	18580	18580	18580	0
273	20240905	140400	84297440	18580	18580	18580	18580	0
274	20240905	140300	84297440	18580	18580	18580	18580	0
275	20240905	140200	84297440	18580	18560	18580	18560	52
276	20240905	140100	83332200	18560	18560	18560	18560	0
277	20240905	140000	83332200	18560	18560	18560	18560	13
278	20240905	135900	83090920	18580	18560	18580	18560	38
279	20240905	135800	82385560	18580	18580	18580	18580	0
280	20240905	135700	82385560	18580	18580	18580	18580	1
281	20240905	135600	82366980	18580	18580	18580	18580	0
282	20240905	135500	82366980	18580	18560	18580	18560	38
283	20240905	135400	81661620	18580	18580	18580	18580	0
284	20240905	135300	81661620	18580	18580	18580	18580	0
285	20240905	135200	81661620	18580	18560	18580	18560	39
286	20240905	135100	80937680	18580	18580	18580	18580	0
287	20240905	135000	80937680	18580	18580	18580	18580	0
288	20240905	134900	80937680	18580	18580	18580	18580	0
289	20240905	134800	80937680	18580	18560	18580	18560	38
290	20240905	134700	80232320	18580	18580	18580	18580	0
291	20240905	134600	80232320	18580	18580	18580	18580	0
292	20240905	134500	80232320	18580	18560	18580	18560	65
293	20240905	134400	79025800	18580	18580	18580	18580	0
294	20240905	134300	79025800	18580	18580	18580	18580	0
295	20240905	134200	79025800	18580	18580	18580	18580	4
296	20240905	134100	78951480	18560	18560	18560	18560	34
297	20240905	134000	78320440	18580	18580	18580	18580	0
298	20240905	133900	78320440	18580	18580	18580	18580	0
299	20240905	133800	78320440	18580	18560	18580	18560	40
300	20240905	133700	77577920	18560	18560	18560	18560	0
301	20240905	133600	77577920	18560	18560	18560	18560	0
302	20240905	133500	77577920	18560	18560	18580	18560	56
303	20240905	133400	76538480	18580	18580	18580	18580	0
304	20240905	133300	76538480	18580	18580	18580	18580	0
305	20240905	133200	76538480	18580	18580	18580	18580	1
306	20240905	133100	76519900	18580	18560	18580	18560	38
307	20240905	133000	75814540	18580	18580	18580	18580	0
308	20240905	132900	75814540	18580	18560	18580	18560	33
309	20240905	132800	75202000	18580	18560	18580	18560	39
310	20240905	132700	74478060	18560	18560	18560	18560	12
311	20240905	132600	74255340	18580	18580	18580	18580	0
312	20240905	132500	74255340	18580	18580	18580	18580	3
313	20240905	132400	74199600	18580	18580	18580	18580	14
314	20240905	132300	73939480	18590	18590	18590	18590	0
315	20240905	132200	73939480	18590	18590	18590	18590	0
316	20240905	132100	73939480	18590	18580	18590	18580	40
317	20240905	132000	73196220	18580	18580	18580	18580	0
318	20240905	131900	73196220	18580	18580	18580	18580	0
319	20240905	131800	73196220	18580	18580	18580	18580	20
320	20240905	131700	72824620	18590	18580	18590	18580	37
321	20240905	131600	72137130	18590	18590	18590	18590	0
322	20240905	131500	72137130	18590	18590	18590	18590	1
323	20240905	131400	72118540	18580	18580	18580	18580	36
324	20240905	131300	71449660	18590	18580	18590	18580	74
325	20240905	131200	70074680	18580	18580	18580	18580	0
326	20240905	131100	70074680	18580	18580	18580	18580	0
327	20240905	131000	70074680	18580	18580	18580	18560	59
328	20240905	130900	68979520	18560	18560	18560	18560	13
329	20240905	130800	68738240	18590	18590	18590	18590	0
330	20240905	130700	68738240	18590	18560	18590	18560	37
331	20240905	130600	68051430	18590	18590	18590	18590	3
332	20240905	130500	67995660	18640	18640	18640	18640	0
333	20240905	130400	67995660	18640	18560	18640	18560	37
334	20240905	130300	67308700	18640	18640	18640	18640	0
335	20240905	130200	67308700	18640	18640	18640	18640	0
336	20240905	130100	67308700	18640	18640	18640	18640	0
337	20240905	130000	67308700	18640	18560	18640	18560	39
338	20240905	125900	66584460	18640	18640	18640	18640	0
339	20240905	125800	66584460	18640	18640	18640	18640	1
340	20240905	125700	66565820	18560	18560	18640	18560	51
341	20240905	125600	65618860	18640	18640	18640	18640	0
342	20240905	125500	65618860	18640	18640	18640	18640	0
343	20240905	125400	65618860	18640	18640	18640	18640	0
344	20240905	125300	65618860	18640	18560	18640	18560	48
345	20240905	125200	64727820	18560	18570	18570	18560	9
346	20240905	125100	64560740	18650	18650	18650	18650	0
347	20240905	125000	64560740	18650	18560	18650	18560	40
348	20240905	124900	63817800	18560	18560	18560	18560	0
349	20240905	124800	63817800	18560	18560	18560	18560	0
350	20240905	124700	63817800	18560	18560	18560	18560	21
351	20240905	124600	63428040	18650	18650	18650	18560	39
352	20240905	124500	62703750	18650	18650	18650	18650	0
353	20240905	124400	62703750	18650	18650	18650	18650	0
354	20240905	124300	62703750	18650	18650	18650	18560	39
355	20240905	124200	61979460	18650	18650	18650	18650	0
356	20240905	124100	61979460	18650	18650	18650	18650	0
357	20240905	124000	61979460	18650	18650	18650	18650	4
358	20240905	123900	61904860	18560	18560	18560	18560	34
359	20240905	123800	61273820	18650	18650	18650	18650	0
360	20240905	123700	61273820	18650	18650	18650	18650	0
361	20240905	123600	61273820	18650	18560	18650	18560	39
362	20240905	123500	60549530	18560	18560	18560	18560	13
363	20240905	123400	60308250	18650	18650	18650	18650	0
364	20240905	123300	60308250	18650	18560	18650	18560	38
365	20240905	123200	59602610	18650	18650	18650	18650	0
366	20240905	123100	59602610	18650	18650	18650	18650	0
367	20240905	123000	59602610	18650	18650	18650	18650	0
368	20240905	122900	59602610	18650	18560	18650	18560	38
369	20240905	122800	58896970	18650	18650	18650	18650	0
370	20240905	122700	58896970	18650	18650	18650	18650	3
371	20240905	122600	58841020	18580	18560	18580	18560	51
372	20240905	122500	57894280	18570	18570	18570	18570	0
373	20240905	122400	57894280	18570	18570	18570	18570	0
374	20240905	122300	57894280	18570	18570	18570	18570	0
375	20240905	122200	57894280	18570	18560	18570	18560	38
376	20240905	122100	57188960	18570	18570	18570	18570	0
377	20240905	122000	57188960	18570	18570	18570	18570	0
378	20240905	121900	57188960	18570	18560	18570	18560	37
379	20240905	121800	56502210	18570	18570	18570	18570	56
380	20240905	121700	55462290	18570	18570	18570	18570	0
381	20240905	121600	55462290	18570	18570	18570	18570	0
382	20240905	121500	55462290	18570	18560	18570	18560	40
383	20240905	121400	54719850	18560	18560	18560	18560	0
384	20240905	121300	54719850	18560	18560	18560	18560	0
385	20240905	121200	54719850	18560	18560	18560	18560	34
386	20240905	121100	54088810	18570	18570	18570	18570	0
387	20240905	121000	54088810	18570	18570	18570	18570	5
388	20240905	120900	53995960	18580	18570	18580	18570	7
389	20240905	120800	53865940	18560	18570	18570	18560	100
390	20240905	120700	52009280	18570	18570	18570	18570	0
391	20240905	120600	52009280	18570	18570	18570	18570	3
392	20240905	120500	51953570	18570	18570	18570	18570	2
393	20240905	120400	51916430	18580	18580	18580	18580	0
394	20240905	120300	51916430	18580	18580	18580	18580	0
395	20240905	120200	51916430	18580	18560	18580	18560	38
396	20240905	120100	51211070	18580	18580	18580	18580	0
397	20240905	120000	51211070	18580	18570	18580	18570	4
398	20240905	115900	51136760	18570	18570	18570	18570	0
399	20240905	115800	51136760	18570	18560	18570	18560	37
400	20240905	115700	50450010	18570	18570	18570	18570	0
401	20240905	115600	50450010	18570	18570	18570	18570	89
402	20240905	115500	48797280	18570	18580	18580	18570	2
403	20240905	115400	48760130	18650	18650	18650	18650	0
404	20240905	115300	48760130	18650	18650	18650	18650	0
405	20240905	115200	48760130	18650	18580	18650	18580	186
406	20240905	115100	45302920	18580	18580	18580	18560	34
407	20240905	115000	44671770	18650	18650	18650	18650	0
408	20240905	114900	44671770	18650	18650	18650	18650	0
409	20240905	114800	44671770	18650	18600	18650	18550	576
410	20240905	114700	33960670	18650	18650	18650	18650	0
411	20240905	114600	33960670	18650	18600	18650	18600	26
412	20240905	114500	33476920	18650	18650	18650	18650	0
413	20240905	114400	33476920	18650	18600	18650	18600	37
414	20240905	114300	32788570	18600	18600	18600	18600	1
415	20240905	114200	32769970	18650	18650	18650	18650	0
416	20240905	114100	32769970	18650	18600	18650	18600	38
417	20240905	114000	32062970	18650	18650	18650	18650	0
418	20240905	113900	32062970	18650	18650	18650	18650	0
419	20240905	113800	32062970	18650	18650	18650	18650	1
420	20240905	113700	32044320	18650	18600	18650	18600	37
421	20240905	113600	31355970	18650	18650	18650	18650	0
422	20240905	113500	31355970	18650	18650	18650	18650	0
423	20240905	113400	31355970	18650	18650	18650	18600	59
424	20240905	113300	30258220	18650	18650	18650	18650	0
425	20240905	113200	30258220	18650	18650	18650	18650	0
426	20240905	113100	30258220	18650	18600	18650	18600	38
427	20240905	113000	29551220	18650	18660	18660	18600	84
428	20240905	112900	27985180	18660	18660	18660	18660	0
429	20240905	112800	27985180	18660	18660	18660	18660	0
430	20240905	112700	27985180	18660	18600	18660	18600	38
431	20240905	112600	27278140	18700	18700	18700	18700	0
432	20240905	112500	27278140	18700	18700	18700	18700	0
433	20240905	112400	27278140	18700	18600	18700	18600	58
434	20240905	112300	26198740	18670	18670	18670	18670	0
435	20240905	112200	26198740	18670	18670	18670	18670	0
436	20240905	112100	26198740	18670	18670	18670	18670	0
437	20240905	112000	26198740	18670	18600	18670	18600	37
438	20240905	111900	25510330	18670	18600	18670	18600	72
439	20240905	111800	24170570	18670	18670	18670	18670	1
440	20240905	111700	24151900	18670	18610	18670	18600	397
441	20240905	111600	16760650	18660	18660	18660	18660	0
442	20240905	111500	16760650	18660	18660	18660	18660	2
443	20240905	111400	16723330	18660	18660	18660	18660	0
444	20240905	111300	16723330	18660	18660	18660	18660	0
445	20240905	111200	16723330	18660	18660	18660	18660	0
446	20240905	111100	16723330	18660	18660	18660	18660	0
447	20240905	111000	16723330	18660	18620	18660	18610	218
448	20240905	110900	12664070	18670	18670	18670	18670	0
449	20240905	110800	12664070	18670	18630	18670	18620	107
450	20240905	110700	10670330	18670	18670	18670	18670	2
451	20240905	110600	10632990	18620	18630	18640	18620	79
452	20240905	110500	9161840	18630	18630	18630	18630	0
453	20240905	110400	9161840	18630	18630	18630	18630	0
454	20240905	110300	9161840	18630	18630	18630	18630	0
455	20240905	110200	9161840	18630	18630	18630	18630	0
456	20240905	110100	9161840	18630	18630	18630	18630	0
457	20240905	110000	9161840	18630	18630	18630	18630	0
458	20240905	105900	9161840	18630	18630	18630	18630	0
459	20240905	105800	9161840	18630	18630	18630	18630	0
460	20240905	105700	9161840	18630	18630	18630	18630	0
461	20240905	105600	9161840	18630	18630	18630	18630	0
462	20240905	105500	9161840	18630	18630	18630	18630	0
463	20240905	105400	9161840	18630	18630	18630	18630	0
464	20240905	105300	9161840	18630	18630	18630	18630	0
465	20240905	105200	9161840	18630	18630	18630	18630	0
466	20240905	105100	9161840	18630	18630	18630	18630	0
467	20240905	105000	9161840	18630	18630	18630	18630	0
468	20240905	104900	9161840	18630	18630	18630	18630	0
469	20240905	104800	9161840	18630	18630	18630	18630	0
470	20240905	104700	9161840	18630	18630	18630	18630	0
471	20240905	104600	9161840	18630	18630	18630	18630	0
472	20240905	104500	9161840	18630	18630	18630	18630	2
473	20240905	104400	9124580	18640	18640	18640	18640	0
474	20240905	104300	9124580	18640	18630	18640	18630	3
475	20240905	104200	9068680	18610	18610	18610	18610	0
476	20240905	104100	9068680	18610	18610	18610	18610	0
477	20240905	104000	9068680	18610	18630	18630	18610	7
478	20240905	103900	8938350	18640	18640	18640	18640	0
479	20240905	103800	8938350	18640	18640	18640	18640	0
480	20240905	103700	8938350	18640	18640	18640	18640	0
481	20240905	103600	8938350	18640	18640	18640	18640	0
482	20240905	103500	8938350	18640	18620	18640	18620	2
483	20240905	103400	8901090	18640	18640	18640	18640	1
484	20240905	103300	8882450	18640	18640	18640	18640	0
485	20240905	103200	8882450	18640	18600	18640	18600	39
486	20240905	103100	8156530	18620	18620	18620	18620	0
487	20240905	103000	8156530	18620	18610	18620	18610	94
488	20240905	102900	6407100	18610	18600	18610	18600	11
489	20240905	102800	6202490	18610	18610	18610	18610	0
490	20240905	102700	6202490	18610	18610	18610	18610	0
491	20240905	102600	6202490	18610	18610	18610	18610	0
492	20240905	102500	6202490	18610	18610	18610	18610	0
493	20240905	102400	6202490	18610	18610	18610	18610	0
494	20240905	102300	6202490	18610	18610	18610	18610	0
495	20240905	102200	6202490	18610	18610	18610	18610	0
496	20240905	102100	6202490	18610	18610	18610	18610	0
497	20240905	102000	6202490	18610	18610	18610	18610	0
498	20240905	101900	6202490	18610	18610	18610	18610	0
499	20240905	101800	6202490	18610	18610	18610	18610	0
500	20240905	101700	6202490	18610	18600	18610	18600	33
501	20240905	101600	5588660	18620	18620	18620	18620	0
502	20240905	101500	5588660	18620	18620	18620	18620	0
503	20240905	101400	5588660	18620	18620	18620	18620	0
504	20240905	101300	5588660	18620	18620	18620	18620	0
505	20240905	101200	5588660	18620	18620	18620	18620	0
506	20240905	101100	5588660	18620	18620	18620	18620	0
507	20240905	101000	5588660	18620	18620	18620	18620	0
508	20240905	100900	5588660	18620	18620	18620	18620	0
509	20240905	100800	5588660	18620	18620	18620	18620	0
510	20240905	100700	5588660	18620	18620	18620	18620	0
511	20240905	100600	5588660	18620	18620	18620	18620	0
512	20240905	100500	5588660	18620	18620	18620	18620	0
513	20240905	100400	5588660	18620	18600	18620	18600	12
514	20240905	100300	5365420	18620	18620	18620	18620	0
515	20240905	100200	5365420	18620	18620	18620	18620	0
516	20240905	100100	5365420	18620	18620	18620	18620	0
517	20240905	100000	5365420	18620	18620	18620	18620	0
518	20240905	095900	5365420	18620	18610	18620	18610	11
519	20240905	095800	5160700	18600	18600	18600	18600	0
520	20240905	095700	5160700	18600	18600	18600	18600	1
521	20240905	095600	5142100	18610	18610	18610	18610	0
522	20240905	095500	5142100	18610	18610	18610	18610	0
523	20240905	095400	5142100	18610	18610	18610	18610	0
524	20240905	095300	5142100	18610	18610	18610	18610	0
525	20240905	095200	5142100	18610	18610	18610	18600	21
526	20240905	095100	4751470	18620	18620	18620	18620	32
527	20240905	095000	4155630	18620	18620	18620	18620	0
528	20240905	094900	4155630	18620	18620	18620	18620	0
529	20240905	094800	4155630	18620	18620	18620	18620	0
530	20240905	094700	4155630	18620	18620	18620	18620	0
531	20240905	094600	4155630	18620	18620	18620	18620	0
532	20240905	094500	4155630	18620	18600	18620	18600	8
533	20240905	094400	4006810	18620	18600	18620	18600	31
534	20240905	094300	3430150	18620	18620	18620	18620	0
535	20240905	094200	3430150	18620	18620	18620	18620	0
536	20240905	094100	3430150	18620	18610	18620	18610	6
537	20240905	094000	3318480	18640	18640	18640	18640	0
538	20240905	093900	3318480	18640	18640	18640	18640	0
539	20240905	093800	3318480	18640	18640	18640	18640	0
540	20240905	093700	3318480	18640	18640	18640	18640	1
541	20240905	093600	3299840	18640	18600	18640	18600	11
542	20240905	093500	3095200	18630	18630	18630	18630	0
543	20240905	093400	3095200	18630	18630	18630	18630	0
544	20240905	093300	3095200	18630	18630	18630	18630	0
545	20240905	093200	3095200	18630	18630	18630	18630	1
546	20240905	093100	3076570	18640	18640	18640	18640	1
547	20240905	093000	3057930	18660	18630	18660	18620	11
548	20240905	092900	2853060	18640	18650	18650	18640	2
549	20240905	092800	2815770	18650	18650	18650	18650	1
550	20240905	092700	2797120	18780	18780	18780	18780	0
551	20240905	092600	2797120	18780	18780	18780	18780	0
552	20240905	092500	2797120	18780	18780	18780	18780	0
553	20240905	092400	2797120	18780	18780	18780	18780	0
554	20240905	092300	2797120	18780	18780	18780	18780	0
555	20240905	092200	2797120	18780	18780	18780	18780	0
556	20240905	092100	2797120	18780	18780	18780	18780	0
557	20240905	092000	2797120	18780	18780	18780	18780	0
558	20240905	091900	2797120	18780	18780	18780	18780	0
559	20240905	091800	2797120	18780	18780	18780	18780	0
560	20240905	091700	2797120	18780	18780	18780	18780	0
561	20240905	091600	2797120	18780	18780	18780	18780	0
562	20240905	091500	2797120	18780	18780	18780	18780	0
563	20240905	091400	2797120	18780	18780	18780	18780	0
564	20240905	091300	2797120	18780	18780	18780	18780	0
565	20240905	091200	2797120	18780	18650	18780	18650	2
566	20240905	091100	2759690	18790	18790	18790	18790	0
567	20240905	091000	2759690	18790	18790	18790	18790	0
568	20240905	090900	2759690	18790	18790	18790	18790	0
569	20240905	090800	2759690	18790	18790	18790	18790	0
570	20240905	090700	2759690	18790	18790	18790	18790	0
571	20240905	090600	2759690	18790	18790	18790	18790	11
572	20240905	090500	2553000	18500	18500	18500	18500	0
573	20240905	090400	2553000	18500	18500	18500	18500	0
574	20240905	090300	2553000	18500	18500	18500	18500	0
575	20240905	090200	2553000	18500	18500	18500	18500	0
576	20240905	090100	2553000	18500	18500	18500	18500	0
577	20240905	090000	2553000	18500	18500	18500	18500	138