KissMeData/049950/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	192900	112036430	17680	17680	17680	17680	538
3	20240910	192800	112036430	17680	17680	17680	17680	0
4	20240910	192700	112036430	17680	17680	17680	17680	0
5	20240910	192600	112036430	17680	17680	17680	17680	0
6	20240910	192500	112036430	17680	17680	17680	17680	0
7	20240910	192400	112036430	17680	17680	17680	17680	0
8	20240910	192300	112036430	17680	17680	17680	17680	0
9	20240910	192200	112036430	17680	17680	17680	17680	0
10	20240910	192100	112036430	17680	17680	17680	17680	0
11	20240910	192000	112036430	17680	17680	17680	17680	0
12	20240910	191900	112036430	17680	17680	17680	17680	0
13	20240910	191800	112036430	17680	17680	17680	17680	0
14	20240910	191700	112036430	17680	17680	17680	17680	0
15	20240910	191600	112036430	17680	17680	17680	17680	0
16	20240910	191500	112036430	17680	17680	17680	17680	0
17	20240910	191400	112036430	17680	17680	17680	17680	0
18	20240910	191300	112036430	17680	17680	17680	17680	0
19	20240910	191200	112036430	17680	17680	17680	17680	0
20	20240910	191100	112036430	17680	17680	17680	17680	0
21	20240910	191000	112036430	17680	17680	17680	17680	0
22	20240910	190900	112036430	17680	17680	17680	17680	0
23	20240910	190800	112036430	17680	17680	17680	17680	0
24	20240910	190700	112036430	17680	17680	17680	17680	0
25	20240910	190600	112036430	17680	17680	17680	17680	0
26	20240910	190500	112036430	17680	17680	17680	17680	0
27	20240910	190400	112036430	17680	17680	17680	17680	0
28	20240910	190300	112036430	17680	17680	17680	17680	0
29	20240910	190200	112036430	17680	17680	17680	17680	0
30	20240910	190100	112036430	17680	17680	17680	17680	0
31	20240910	190000	112036430	17680	17680	17680	17680	0
32	20240910	185900	112036430	17680	17680	17680	17680	538
33	20240910	185800	112036430	17680	17680	17680	17680	0
34	20240910	185700	112036430	17680	17680	17680	17680	0
35	20240910	185600	112036430	17680	17680	17680	17680	0
36	20240910	185500	112036430	17680	17680	17680	17680	0
37	20240910	185400	112036430	17680	17680	17680	17680	0
38	20240910	185300	112036430	17680	17680	17680	17680	0
39	20240910	185200	112036430	17680	17680	17680	17680	0
40	20240910	185100	112036430	17680	17680	17680	17680	0
41	20240910	185000	112036430	17680	17680	17680	17680	0
42	20240910	184900	112036430	17680	17680	17680	17680	0
43	20240910	184800	112036430	17680	17680	17680	17680	0
44	20240910	184700	112036430	17680	17680	17680	17680	0
45	20240910	184600	112036430	17680	17680	17680	17680	0
46	20240910	184500	112036430	17680	17680	17680	17680	0
47	20240910	184400	112036430	17680	17680	17680	17680	0
48	20240910	184300	112036430	17680	17680	17680	17680	0
49	20240910	184200	112036430	17680	17680	17680	17680	0
50	20240910	184100	112036430	17680	17680	17680	17680	0
51	20240910	184000	112036430	17680	17680	17680	17680	0
52	20240910	183900	112036430	17680	17680	17680	17680	0
53	20240910	183800	112036430	17680	17680	17680	17680	0
54	20240910	183700	112036430	17680	17680	17680	17680	0
55	20240910	183600	112036430	17680	17680	17680	17680	0
56	20240910	183500	112036430	17680	17680	17680	17680	0
57	20240910	183400	112036430	17680	17680	17680	17680	0
58	20240910	183300	112036430	17680	17680	17680	17680	0
59	20240910	183200	112036430	17680	17680	17680	17680	0
60	20240910	183100	112036430	17680	17680	17680	17680	0
61	20240910	183000	112036430	17680	17680	17680	17680	0
62	20240910	182900	112036430	17680	17680	17680	17680	538
63	20240910	182800	112036430	17680	17680	17680	17680	0
64	20240910	182700	112036430	17680	17680	17680	17680	0
65	20240910	182600	112036430	17680	17680	17680	17680	0
66	20240910	182500	112036430	17680	17680	17680	17680	0
67	20240910	182400	112036430	17680	17680	17680	17680	0
68	20240910	182300	112036430	17680	17680	17680	17680	0
69	20240910	182200	112036430	17680	17680	17680	17680	0
70	20240910	182100	112036430	17680	17680	17680	17680	0
71	20240910	182000	112036430	17680	17680	17680	17680	0
72	20240910	181900	112036430	17680	17680	17680	17680	0
73	20240910	181800	112036430	17680	17680	17680	17680	0
74	20240910	181700	112036430	17680	17680	17680	17680	0
75	20240910	181600	112036430	17680	17680	17680	17680	0
76	20240910	181500	112036430	17680	17680	17680	17680	0
77	20240910	181400	112036430	17680	17680	17680	17680	0
78	20240910	181300	112036430	17680	17680	17680	17680	0
79	20240910	181200	112036430	17680	17680	17680	17680	0
80	20240910	181100	112036430	17680	17680	17680	17680	0
81	20240910	181000	112036430	17680	17680	17680	17680	0
82	20240910	180900	112036430	17680	17680	17680	17680	0
83	20240910	180800	112036430	17680	17680	17680	17680	0
84	20240910	180700	112036430	17680	17680	17680	17680	0
85	20240910	180600	112036430	17680	17680	17680	17680	0
86	20240910	180500	112036430	17680	17680	17680	17680	0
87	20240910	180400	112036430	17680	17680	17680	17680	0
88	20240910	180300	112036430	17680	17680	17680	17680	0
89	20240910	180200	112036430	17680	17680	17680	17680	0
90	20240910	180100	112036430	17680	17680	17680	17680	0
91	20240910	180000	112036430	17680	17680	17680	17680	0
92	20240910	175900	112036430	17680	17680	17680	17680	538
93	20240910	175800	112036430	17680	17680	17680	17680	0
94	20240910	175700	112036430	17680	17680	17680	17680	0
95	20240910	175600	112036430	17680	17680	17680	17680	0
96	20240910	175500	112036430	17680	17680	17680	17680	0
97	20240910	175400	112036430	17680	17680	17680	17680	0
98	20240910	175300	112036430	17680	17680	17680	17680	0
99	20240910	175200	112036430	17680	17680	17680	17680	0
100	20240910	175100	112036430	17680	17680	17680	17680	0
101	20240910	175000	112036430	17680	17680	17680	17680	0
102	20240910	174900	112036430	17680	17680	17680	17680	0
103	20240910	174800	112036430	17680	17680	17680	17680	0
104	20240910	174700	112036430	17680	17680	17680	17680	0
105	20240910	174600	112036430	17680	17680	17680	17680	0
106	20240910	174500	112036430	17680	17680	17680	17680	0
107	20240910	174400	112036430	17680	17680	17680	17680	0
108	20240910	174300	112036430	17680	17680	17680	17680	0
109	20240910	174200	112036430	17680	17680	17680	17680	0
110	20240910	174100	112036430	17680	17680	17680	17680	0
111	20240910	174000	112036430	17680	17680	17680	17680	0
112	20240910	173900	112036430	17680	17680	17680	17680	0
113	20240910	173800	112036430	17680	17680	17680	17680	0
114	20240910	173700	112036430	17680	17680	17680	17680	0
115	20240910	173600	112036430	17680	17680	17680	17680	0
116	20240910	173500	112036430	17680	17680	17680	17680	0
117	20240910	173400	112036430	17680	17680	17680	17680	0
118	20240910	173300	112036430	17680	17680	17680	17680	0
119	20240910	173200	112036430	17680	17680	17680	17680	0
120	20240910	173100	112036430	17680	17680	17680	17680	0
121	20240910	173000	112036430	17680	17680	17680	17680	0
122	20240910	172900	112036430	17680	17680	17680	17680	538
123	20240910	172800	112036430	17680	17680	17680	17680	0
124	20240910	172700	112036430	17680	17680	17680	17680	0
125	20240910	172600	112036430	17680	17680	17680	17680	0
126	20240910	172500	112036430	17680	17680	17680	17680	0
127	20240910	172400	112036430	17680	17680	17680	17680	0
128	20240910	172300	112036430	17680	17680	17680	17680	0
129	20240910	172200	112036430	17680	17680	17680	17680	0
130	20240910	172100	112036430	17680	17680	17680	17680	0
131	20240910	172000	112036430	17680	17680	17680	17680	0
132	20240910	171900	112036430	17680	17680	17680	17680	0
133	20240910	171800	112036430	17680	17680	17680	17680	0
134	20240910	171700	112036430	17680	17680	17680	17680	0
135	20240910	171600	112036430	17680	17680	17680	17680	0
136	20240910	171500	112036430	17680	17680	17680	17680	0
137	20240910	171400	112036430	17680	17680	17680	17680	0
138	20240910	171300	112036430	17680	17680	17680	17680	0
139	20240910	171200	112036430	17680	17680	17680	17680	0
140	20240910	171100	112036430	17680	17680	17680	17680	0
141	20240910	171000	112036430	17680	17680	17680	17680	0
142	20240910	170900	112036430	17680	17680	17680	17680	0
143	20240910	170800	112036430	17680	17680	17680	17680	0
144	20240910	170700	112036430	17680	17680	17680	17680	0
145	20240910	170600	112036430	17680	17680	17680	17680	0
146	20240910	170500	112036430	17680	17680	17680	17680	0
147	20240910	170400	112036430	17680	17680	17680	17680	0
148	20240910	170300	112036430	17680	17680	17680	17680	0
149	20240910	170200	112036430	17680	17680	17680	17680	0
150	20240910	170100	112036430	17680	17680	17680	17680	0
151	20240910	170000	112036430	17680	17680	17680	17680	0
152	20240910	165900	112036430	17680	17680	17680	17680	538
153	20240910	165800	112036430	17680	17680	17680	17680	0
154	20240910	165700	112036430	17680	17680	17680	17680	0
155	20240910	165600	112036430	17680	17680	17680	17680	0
156	20240910	165500	112036430	17680	17680	17680	17680	0
157	20240910	165400	112036430	17680	17680	17680	17680	0
158	20240910	165300	112036430	17680	17680	17680	17680	0
159	20240910	165200	112036430	17680	17680	17680	17680	0
160	20240910	165100	112036430	17680	17680	17680	17680	0
161	20240910	165000	112036430	17680	17680	17680	17680	0
162	20240910	164900	112036430	17680	17680	17680	17680	0
163	20240910	164800	112036430	17680	17680	17680	17680	0
164	20240910	164700	112036430	17680	17680	17680	17680	0
165	20240910	164600	112036430	17680	17680	17680	17680	0
166	20240910	164500	112036430	17680	17680	17680	17680	0
167	20240910	164400	112036430	17680	17680	17680	17680	0
168	20240910	164300	112036430	17680	17680	17680	17680	0
169	20240910	164200	112036430	17680	17680	17680	17680	0
170	20240910	164100	112036430	17680	17680	17680	17680	0
171	20240910	164000	112036430	17680	17680	17680	17680	0
172	20240910	163900	112036430	17680	17680	17680	17680	0
173	20240910	163800	112036430	17680	17680	17680	17680	0
174	20240910	163700	112036430	17680	17680	17680	17680	0
175	20240910	163600	112036430	17680	17680	17680	17680	0
176	20240910	163500	112036430	17680	17680	17680	17680	0
177	20240910	163400	112036430	17680	17680	17680	17680	0
178	20240910	163300	112036430	17680	17680	17680	17680	0
179	20240910	163200	112036430	17680	17680	17680	17680	0
180	20240910	163100	112036430	17680	17680	17680	17680	0
181	20240910	163000	112036430	17680	17680	17680	17680	0
182	20240910	162900	112036430	17680	17680	17680	17680	538
183	20240910	162800	112036430	17680	17680	17680	17680	0
184	20240910	162700	112036430	17680	17680	17680	17680	0
185	20240910	162600	112036430	17680	17680	17680	17680	0
186	20240910	162500	112036430	17680	17680	17680	17680	0
187	20240910	162400	112036430	17680	17680	17680	17680	0
188	20240910	162300	112036430	17680	17680	17680	17680	0
189	20240910	162200	112036430	17680	17680	17680	17680	0
190	20240910	162100	112036430	17680	17680	17680	17680	0
191	20240910	162000	112036430	17680	17680	17680	17680	0
192	20240910	161900	112036430	17680	17680	17680	17680	0
193	20240910	161800	112036430	17680	17680	17680	17680	0
194	20240910	161700	112036430	17680	17680	17680	17680	0
195	20240910	161600	112036430	17680	17680	17680	17680	0
196	20240910	161500	112036430	17680	17680	17680	17680	0
197	20240910	161400	112036430	17680	17680	17680	17680	0
198	20240910	161300	112036430	17680	17680	17680	17680	0
199	20240910	161200	112036430	17680	17680	17680	17680	0
200	20240910	161100	112036430	17680	17680	17680	17680	0
201	20240910	161000	112036430	17680	17680	17680	17680	0
202	20240910	160900	112036430	17680	17680	17680	17680	0
203	20240910	160800	112036430	17680	17680	17680	17680	0
204	20240910	160700	112036430	17680	17680	17680	17680	0
205	20240910	160600	112036430	17680	17680	17680	17680	0
206	20240910	160500	112036430	17680	17680	17680	17680	0
207	20240910	160400	112036430	17680	17680	17680	17680	0
208	20240910	160300	112036430	17680	17680	17680	17680	0
209	20240910	160200	112036430	17680	17680	17680	17680	0
210	20240910	160100	112036430	17680	17680	17680	17680	0
211	20240910	160000	112036430	17680	17680	17680	17680	0
212	20240910	155900	112036430	17680	17680	17680	17680	538
213	20240910	155800	112036430	17680	17680	17680	17680	0
214	20240910	155700	112036430	17680	17680	17680	17680	0
215	20240910	155600	112036430	17680	17680	17680	17680	0
216	20240910	155500	112036430	17680	17680	17680	17680	0
217	20240910	155400	112036430	17680	17680	17680	17680	0
218	20240910	155300	112036430	17680	17680	17680	17680	0
219	20240910	155200	112036430	17680	17680	17680	17680	0
220	20240910	155100	112036430	17680	17680	17680	17680	0
221	20240910	155000	112036430	17680	17680	17680	17680	0
222	20240910	154900	112036430	17680	17680	17680	17680	0
223	20240910	154800	112036430	17680	17680	17680	17680	0
224	20240910	154700	112036430	17680	17680	17680	17680	0
225	20240910	154600	112036430	17680	17680	17680	17680	0
226	20240910	154500	112036430	17680	17680	17680	17680	0
227	20240910	154400	112036430	17680	17680	17680	17680	0
228	20240910	154300	112036430	17680	17680	17680	17680	0
229	20240910	154200	112036430	17680	17680	17680	17680	0
230	20240910	154100	112036430	17680	17680	17680	17680	0
231	20240910	154000	112036430	17680	17680	17680	17680	0
232	20240910	153900	112036430	17680	17680	17680	17680	0
233	20240910	153800	112036430	17680	17680	17680	17680	0
234	20240910	153700	112036430	17680	17680	17680	17680	0
235	20240910	153600	112036430	17680	17680	17680	17680	0
236	20240910	153500	112036430	17680	17680	17680	17680	0
237	20240910	153400	112036430	17680	17680	17680	17680	0
238	20240910	153300	112036430	17680	17680	17680	17680	0
239	20240910	153200	112036430	17680	17680	17680	17680	0
240	20240910	153100	112036430	17680	17680	17680	17680	0
241	20240910	153000	112036430	17680	17680	17680	17680	538
242	20240910	152900	102524590	17830	17830	17830	17830	0
243	20240910	152800	102524590	17830	17830	17830	17830	0
244	20240910	152700	102524590	17830	17830	17830	17830	0
245	20240910	152600	102524590	17830	17830	17830	17830	0
246	20240910	152500	102524590	17830	17830	17830	17830	0
247	20240910	152400	102524590	17830	17830	17830	17830	0
248	20240910	152300	102524590	17830	17830	17830	17830	0
249	20240910	152200	102524590	17830	17830	17830	17830	0
250	20240910	152100	102524590	17830	17830	17830	17830	0
251	20240910	152000	102524590	17830	17830	17830	17830	0
252	20240910	151900	102524590	17830	17790	17840	17770	17
253	20240910	151800	102222320	17850	17850	17850	17850	19
254	20240910	151700	101883170	17850	17850	17850	17850	19
255	20240910	151600	101544020	17850	17850	17850	17850	1
256	20240910	151500	101526170	17780	17780	17780	17780	4
257	20240910	151400	101455050	17790	17790	17790	17790	0
258	20240910	151300	101455050	17790	17790	17790	17790	6
259	20240910	151200	101348310	17850	17850	17850	17850	0
260	20240910	151100	101348310	17850	17850	17850	17850	0
261	20240910	151000	101348310	17850	17850	17850	17850	0
262	20240910	150900	101348310	17850	17860	17860	17850	11
263	20240910	150800	101151860	17870	17870	17870	17870	0
264	20240910	150700	101151860	17870	17870	17870	17870	0
265	20240910	150600	101151860	17870	17870	17870	17870	1
266	20240910	150500	101133990	17770	17770	17770	17770	0
267	20240910	150400	101133990	17770	17770	17770	17770	0
268	20240910	150300	101133990	17770	17770	17770	17770	12
269	20240910	150200	100920750	17770	17780	17780	17770	23
270	20240910	150100	100512000	17870	17870	17870	17870	0
271	20240910	150000	100512000	17870	17870	17870	17870	0
272	20240910	145900	100512000	17870	17870	17870	17870	0
273	20240910	145800	100512000	17870	17870	17870	17870	0
274	20240910	145700	100512000	17870	17870	17870	17870	10
275	20240910	145600	100333300	17870	17870	17870	17870	1
276	20240910	145500	100315430	17870	17870	17870	17870	0
277	20240910	145400	100315430	17870	17870	17870	17870	0
278	20240910	145300	100315430	17870	17870	17870	17870	0
279	20240910	145200	100315430	17870	17870	17870	17870	1
280	20240910	145100	100297560	17700	17700	17700	17700	0
281	20240910	145000	100297560	17700	17800	17800	17700	86
282	20240910	144900	98774330	17800	17800	17800	17800	1
283	20240910	144800	98756530	17800	17800	17800	17800	2
284	20240910	144700	98720930	17910	17870	17910	17870	7
285	20240910	144600	98595730	17820	17800	17820	17800	60
286	20240910	144500	97527710	17800	17800	17800	17800	1
287	20240910	144400	97509910	17800	17800	17800	17800	0
288	20240910	144300	97509910	17800	17800	17800	17800	0
289	20240910	144200	97509910	17800	17800	17800	17800	0
290	20240910	144100	97509910	17800	17800	17800	17800	0
291	20240910	144000	97509910	17800	17800	17800	17800	0
292	20240910	143900	97509910	17800	17800	17800	17800	1
293	20240910	143800	97492110	17800	17800	17800	17800	1
294	20240910	143700	97474310	17800	17800	17800	17800	0
295	20240910	143600	97474310	17800	17800	17800	17800	0
296	20240910	143500	97474310	17800	17800	17800	17800	0
297	20240910	143400	97474310	17800	17800	17800	17800	0
298	20240910	143300	97474310	17800	17800	17800	17800	0
299	20240910	143200	97474310	17800	17800	17800	17800	0
300	20240910	143100	97474310	17800	17800	17800	17800	0
301	20240910	143000	97474310	17800	17800	17800	17800	1
302	20240910	142900	97456510	17800	17800	17800	17800	0
303	20240910	142800	97456510	17800	17800	17800	17800	0
304	20240910	142700	97456510	17800	17800	17800	17800	0
305	20240910	142600	97456510	17800	17800	17800	17800	0
306	20240910	142500	97456510	17800	17800	17800	17800	0
307	20240910	142400	97456510	17800	17800	17800	17800	0
308	20240910	142300	97456510	17800	17800	17800	17800	1
309	20240910	142200	97438710	17720	17720	17720	17720	0
310	20240910	142100	97438710	17720	17720	17720	17720	0
311	20240910	142000	97438710	17720	17720	17720	17720	0
312	20240910	141900	97438710	17720	17720	17720	17720	0
313	20240910	141800	97438710	17720	17720	17720	17720	0
314	20240910	141700	97438710	17720	17720	17720	17720	0
315	20240910	141600	97438710	17720	17720	17720	17720	0
316	20240910	141500	97438710	17720	17720	17720	17720	0
317	20240910	141400	97438710	17720	17720	17720	17720	10
318	20240910	141300	97261510	17720	17730	17730	17720	4
319	20240910	141200	97190610	17800	17800	17800	17800	3
320	20240910	141100	97137210	17730	17730	17730	17730	0
321	20240910	141000	97137210	17730	17800	17800	17730	7
322	20240910	140900	97012960	17800	17800	17800	17800	0
323	20240910	140800	97012960	17800	17800	17800	17800	1
324	20240910	140700	96995160	17830	17830	17830	17830	2
325	20240910	140600	96959500	17830	17730	17830	17730	2
326	20240910	140500	96923940	17830	17830	17830	17830	0
327	20240910	140400	96923940	17830	17830	17830	17830	0
328	20240910	140300	96923940	17830	17830	17830	17830	0
329	20240910	140200	96923940	17830	17830	17830	17830	0
330	20240910	140100	96923940	17830	17830	17830	17830	0
331	20240910	140000	96923940	17830	17830	17830	17830	0
332	20240910	135900	96923940	17830	17830	17830	17830	0
333	20240910	135800	96923940	17830	17830	17830	17830	0
334	20240910	135700	96923940	17830	17830	17830	17830	0
335	20240910	135600	96923940	17830	17830	17830	17830	0
336	20240910	135500	96923940	17830	17830	17830	17830	0
337	20240910	135400	96923940	17830	17830	17830	17830	0
338	20240910	135300	96923940	17830	17830	17830	17830	1
339	20240910	135200	96906110	17730	17730	17730	17730	20
340	20240910	135100	96551510	17830	17830	17830	17830	0
341	20240910	135000	96551510	17830	17830	17830	17830	1
342	20240910	134900	96533680	17730	17730	17730	17730	0
343	20240910	134800	96533680	17730	17730	17730	17730	40
344	20240910	134700	95824480	17820	17820	17820	17820	0
345	20240910	134600	95824480	17820	17820	17820	17820	0
346	20240910	134500	95824480	17820	17820	17820	17820	0
347	20240910	134400	95824480	17820	17820	17820	17820	0
348	20240910	134300	95824480	17820	17820	17820	17820	1
349	20240910	134200	95806660	17850	17850	17850	17850	0
350	20240910	134100	95806660	17850	17850	17850	17850	0
351	20240910	134000	95806660	17850	17850	17850	17850	0
352	20240910	133900	95806660	17850	17850	17850	17850	0
353	20240910	133800	95806660	17850	17850	17850	17850	0
354	20240910	133700	95806660	17850	17850	17850	17850	0
355	20240910	133600	95806660	17850	17850	17850	17850	0
356	20240910	133500	95806660	17850	17850	17850	17850	0
357	20240910	133400	95806660	17850	17850	17850	17850	0
358	20240910	133300	95806660	17850	17850	17850	17850	0
359	20240910	133200	95806660	17850	17850	17850	17850	0
360	20240910	133100	95806660	17850	17850	17850	17850	0
361	20240910	133000	95806660	17850	17850	17850	17850	0
362	20240910	132900	95806660	17850	17850	17850	17850	0
363	20240910	132800	95806660	17850	17850	17850	17850	0
364	20240910	132700	95806660	17850	17850	17850	17850	0
365	20240910	132600	95806660	17850	17850	17850	17850	0
366	20240910	132500	95806660	17850	17850	17850	17850	0
367	20240910	132400	95806660	17850	17850	17850	17850	0
368	20240910	132300	95806660	17850	17850	17850	17850	1
369	20240910	132200	95788810	17920	17920	17920	17920	0
370	20240910	132100	95788810	17920	17920	17920	17920	0
371	20240910	132000	95788810	17920	17920	17920	17920	0
372	20240910	131900	95788810	17920	17920	17920	17920	0
373	20240910	131800	95788810	17920	17850	17920	17850	25
374	20240910	131700	95340950	17700	17700	17700	17700	68
375	20240910	131600	94137350	17700	17700	17700	17700	11
376	20240910	131500	93942650	17700	17700	17700	17700	0
377	20240910	131400	93942650	17700	17700	17700	17700	1
378	20240910	131300	93924950	17680	17680	17680	17680	0
379	20240910	131200	93924950	17680	17680	17680	17680	0
380	20240910	131100	93924950	17680	17680	17680	17680	7
381	20240910	131000	93801190	17670	17670	17670	17670	0
382	20240910	130900	93801190	17670	17670	17670	17670	0
383	20240910	130800	93801190	17670	17680	17680	17670	24
384	20240910	130700	93376960	17690	17710	17710	17690	51
385	20240910	130600	92474110	17710	17710	17710	17710	0
386	20240910	130500	92474110	17710	17710	17710	17710	62
387	20240910	130400	91376090	17800	17800	17800	17800	0
388	20240910	130300	91376090	17800	17800	17800	17800	1
389	20240910	130200	91358290	17750	17750	17750	17750	0
390	20240910	130100	91358290	17750	17760	17760	17750	13
391	20240910	130000	91127460	17830	17830	17830	17830	0
392	20240910	125900	91127460	17830	17830	17830	17830	0
393	20240910	125800	91127460	17830	17830	17830	17830	1
394	20240910	125700	91109630	17940	17940	17940	17940	0
395	20240910	125600	91109630	17940	17940	17940	17940	0
396	20240910	125500	91109630	17940	17940	17940	17940	0
397	20240910	125400	91109630	17940	17750	17940	17750	100
398	20240910	125300	89326130	17750	17750	17750	17750	0
399	20240910	125200	89326130	17750	17750	17750	17750	0
400	20240910	125100	89326130	17750	17750	17750	17750	0
401	20240910	125000	89326130	17750	17750	17750	17750	0
402	20240910	124900	89326130	17750	17750	17750	17750	10
403	20240910	124800	89148630	17750	17750	17750	17750	2
404	20240910	124700	89113130	17700	17700	17700	17700	70
405	20240910	124600	87874130	17700	17690	17700	17690	8
406	20240910	124500	87732560	17690	17690	17690	17690	1
407	20240910	124400	87714870	17680	17680	17680	17680	22
408	20240910	124300	87325910	17680	17700	17700	17680	330
409	20240910	124200	81485380	17700	17700	17700	17700	0
410	20240910	124100	81485380	17700	17720	17720	17700	67
411	20240910	124000	80298980	17750	17730	17750	17730	2
412	20240910	123900	80263500	17750	17750	17750	17750	0
413	20240910	123800	80263500	17750	17750	17750	17750	5
414	20240910	123700	80174750	17750	17750	17750	17750	0
415	20240910	123600	80174750	17750	17750	17750	17750	0
416	20240910	123500	80174750	17750	17750	17750	17750	0
417	20240910	123400	80174750	17750	17750	17750	17750	0
418	20240910	123300	80174750	17750	17750	17750	17750	0
419	20240910	123200	80174750	17750	17750	17750	17750	0
420	20240910	123100	80174750	17750	17750	17750	17750	0
421	20240910	123000	80174750	17750	17750	17750	17750	0
422	20240910	122900	80174750	17750	17750	17750	17750	0
423	20240910	122800	80174750	17750	17750	17750	17750	0
424	20240910	122700	80174750	17750	17750	17750	17750	0
425	20240910	122600	80174750	17750	17750	17750	17750	0
426	20240910	122500	80174750	17750	17750	17750	17750	0
427	20240910	122400	80174750	17750	17750	17750	17750	0
428	20240910	122300	80174750	17750	17750	17750	17750	0
429	20240910	122200	80174750	17750	17750	17750	17750	0
430	20240910	122100	80174750	17750	17750	17750	17750	1
431	20240910	122000	80157000	17750	17750	17750	17750	0
432	20240910	121900	80157000	17750	17750	17750	17750	8
433	20240910	121800	80015000	17750	17750	17750	17750	1
434	20240910	121700	79997250	17710	17710	17710	17710	0
435	20240910	121600	79997250	17710	17710	17710	17710	0
436	20240910	121500	79997250	17710	17710	17710	17710	0
437	20240910	121400	79997250	17710	17750	17750	17710	82
438	20240910	121300	78544890	17750	17750	17750	17750	1
439	20240910	121200	78527140	17710	17710	17710	17710	0
440	20240910	121100	78527140	17710	17710	17710	17710	0
441	20240910	121000	78527140	17710	17710	17710	17710	0
442	20240910	120900	78527140	17710	17730	17730	17710	60
443	20240910	120800	77464310	17740	17750	17750	17740	27
444	20240910	120700	76985090	17750	17750	17750	17750	16
445	20240910	120600	76701090	17750	17750	17750	17750	36
446	20240910	120500	76062090	17750	17750	17750	17750	0
447	20240910	120400	76062090	17750	17750	17750	17750	0
448	20240910	120300	76062090	17750	17750	17750	17750	0
449	20240910	120200	76062090	17750	17750	17750	17750	0
450	20240910	120100	76062090	17750	17750	17750	17750	5
451	20240910	120000	75973340	17760	17760	17760	17760	0
452	20240910	115900	75973340	17760	17760	17760	17760	16
453	20240910	115800	75689180	17760	17760	17760	17760	0
454	20240910	115700	75689180	17760	17760	17760	17760	0
455	20240910	115600	75689180	17760	17760	17760	17760	0
456	20240910	115500	75689180	17760	17760	17760	17760	51
457	20240910	115400	74783420	17770	17770	17770	17770	9
458	20240910	115300	74623490	17810	17810	17810	17810	0
459	20240910	115200	74623490	17810	17810	17810	17810	0
460	20240910	115100	74623490	17810	17810	17810	17810	0
461	20240910	115000	74623490	17810	17810	17810	17810	0
462	20240910	114900	74623490	17810	17810	17810	17810	0
463	20240910	114800	74623490	17810	17810	17810	17810	0
464	20240910	114700	74623490	17810	17810	17810	17810	0
465	20240910	114600	74623490	17810	17810	17810	17810	0
466	20240910	114500	74623490	17810	17810	17810	17810	0
467	20240910	114400	74623490	17810	17810	17810	17810	0
468	20240910	114300	74623490	17810	17810	17810	17810	0
469	20240910	114200	74623490	17810	17810	17810	17810	0
470	20240910	114100	74623490	17810	17810	17810	17810	0
471	20240910	114000	74623490	17810	17810	17810	17810	0
472	20240910	113900	74623490	17810	17810	17810	17810	0
473	20240910	113800	74623490	17810	17810	17810	17810	0
474	20240910	113700	74623490	17810	17810	17810	17810	0
475	20240910	113600	74623490	17810	17810	17810	17810	2
476	20240910	113500	74587870	17800	17800	17800	17800	0
477	20240910	113400	74587870	17800	17800	17800	17800	0
478	20240910	113300	74587870	17800	17800	17800	17800	0
479	20240910	113200	74587870	17800	17800	17800	17800	0
480	20240910	113100	74587870	17800	17800	17800	17800	3
481	20240910	113000	74534470	17810	17810	17810	17810	0
482	20240910	112900	74534470	17810	17810	17810	17810	0
483	20240910	112800	74534470	17810	17810	17810	17810	0
484	20240910	112700	74534470	17810	17810	17810	17810	0
485	20240910	112600	74534470	17810	17810	17810	17810	0
486	20240910	112500	74534470	17810	17810	17810	17810	0
487	20240910	112400	74534470	17810	17810	17810	17810	0
488	20240910	112300	74534470	17810	17810	17810	17810	0
489	20240910	112200	74534470	17810	17810	17810	17810	200
490	20240910	112100	70972470	17810	17810	17810	17810	0
491	20240910	112000	70972470	17810	17810	17810	17810	0
492	20240910	111900	70972470	17810	17810	17810	17810	0
493	20240910	111800	70972470	17810	17810	17810	17810	0
494	20240910	111700	70972470	17810	17810	17810	17810	0
495	20240910	111600	70972470	17810	17810	17810	17810	8
496	20240910	111500	70829990	17710	17740	17740	17710	421
497	20240910	111400	63372990	17730	17730	17730	17730	0
498	20240910	111300	63372990	17730	17730	17730	17730	0
499	20240910	111200	63372990	17730	17730	17730	17730	0
500	20240910	111100	63372990	17730	17730	17730	17730	0
501	20240910	111000	63372990	17730	17730	17730	17730	0
502	20240910	110900	63372990	17730	17730	17730	17730	0
503	20240910	110800	63372990	17730	17730	17730	17730	0
504	20240910	110700	63372990	17730	17730	17730	17730	0
505	20240910	110600	63372990	17730	17730	17730	17730	7
506	20240910	110500	63248880	17730	17750	17750	17730	206
507	20240910	110400	59592570	17760	17800	17800	17760	53
508	20240910	110300	58650490	17870	17870	17870	17870	0
509	20240910	110200	58650490	17870	17870	17870	17870	0
510	20240910	110100	58650490	17870	17870	17870	17870	4
511	20240910	110000	58579010	17870	17870	17870	17870	2
512	20240910	105900	58543270	17870	17870	17870	17870	0
513	20240910	105800	58543270	17870	17870	17870	17870	0
514	20240910	105700	58543270	17870	17870	17870	17870	0
515	20240910	105600	58543270	17870	17870	17870	17870	0
516	20240910	105500	58543270	17870	17870	17870	17870	0
517	20240910	105400	58543270	17870	17890	17890	17870	9
518	20240910	105300	58382420	17890	17890	17890	17890	1
519	20240910	105200	58364530	17870	17870	17870	17870	15
520	20240910	105100	58096480	17870	17870	17870	17870	10
521	20240910	105000	57917780	17870	17870	17870	17870	1
522	20240910	104900	57899910	17870	17870	17870	17870	0
523	20240910	104800	57899910	17870	17870	17870	17870	0
524	20240910	104700	57899910	17870	17870	17870	17870	0
525	20240910	104600	57899910	17870	17880	17880	17870	2
526	20240910	104500	57864160	17900	17900	17900	17900	0
527	20240910	104400	57864160	17900	17900	17900	17900	0
528	20240910	104300	57864160	17900	17900	17900	17900	0
529	20240910	104200	57864160	17900	17900	17900	17900	0
530	20240910	104100	57864160	17900	17900	17900	17900	5
531	20240910	104000	57774660	17850	17850	17850	17850	0
532	20240910	103900	57774660	17850	17850	17850	17850	10
533	20240910	103800	57596160	17850	17850	17850	17850	0
534	20240910	103700	57596160	17850	17850	17850	17850	9
535	20240910	103600	57435510	17850	17850	17850	17850	1
536	20240910	103500	57417660	17780	17780	17780	17780	38
537	20240910	103400	56742020	17780	17780	17780	17780	14
538	20240910	103300	56493100	17780	17780	17780	17780	5
539	20240910	103200	56404200	17750	17790	17790	17750	152
540	20240910	103100	53703240	17800	17800	17800	17800	5
541	20240910	103000	53614240	17780	17780	17780	17780	0
542	20240910	102900	53614240	17780	17780	17780	17780	0
543	20240910	102800	53614240	17780	17780	17780	17780	0
544	20240910	102700	53614240	17780	17780	17780	17780	15
545	20240910	102600	53347540	17790	17790	17790	17790	10
546	20240910	102500	53169640	17890	17890	17890	17890	1
547	20240910	102400	53151750	17910	17910	17910	17910	1
548	20240910	102300	53133840	17770	17770	17770	17770	0
549	20240910	102200	53133840	17770	17770	17770	17770	0
550	20240910	102100	53133840	17770	17770	17770	17770	0
551	20240910	102000	53133840	17770	17850	17850	17770	28
552	20240910	101900	52635060	17850	17850	17850	17850	1
553	20240910	101800	52617210	17860	17860	17860	17860	30
554	20240910	101700	52081410	17860	17860	17860	17860	1
555	20240910	101600	52063550	17780	17780	17780	17780	22
556	20240910	101500	51672390	17790	17790	17790	17790	4
557	20240910	101400	51601230	17780	17820	17820	17780	174
558	20240910	101300	48504430	17840	17840	17840	17840	21
559	20240910	101200	48129790	17850	17850	17850	17850	0
560	20240910	101100	48129790	17850	17850	17850	17850	11
561	20240910	101000	47933440	17850	17860	17860	17850	6
562	20240910	100900	47826330	17900	17900	17900	17900	0
563	20240910	100800	47826330	17900	17900	17900	17900	0
564	20240910	100700	47826330	17900	17900	17900	17900	0
565	20240910	100600	47826330	17900	17900	17900	17900	0
566	20240910	100500	47826330	17900	17900	17900	17900	71
567	20240910	100400	46555430	17900	17940	17940	17900	75
568	20240910	100300	45212130	17940	17920	17940	17920	7
569	20240910	100200	45086610	17920	17910	17920	17910	73
570	20240910	100100	43778980	17910	17910	17910	17910	1
571	20240910	100000	43761070	17910	17910	17910	17910	0
572	20240910	095900	43761070	17910	17910	17910	17910	0
573	20240910	095800	43761070	17910	17910	17910	17910	0
574	20240910	095700	43761070	17910	17910	17910	17910	1
575	20240910	095600	43743160	17810	17830	17830	17810	101
576	20240910	095500	41943300	17920	17920	17920	17920	0
577	20240910	095400	41943300	17920	17920	17920	17920	3
578	20240910	095300	41889540	17920	17920	17920	17920	0
579	20240910	095200	41889540	17920	17920	17920	17920	45
580	20240910	095100	41083140	17920	17920	17920	17920	5
581	20240910	095000	40993540	17880	17880	17880	17880	0
582	20240910	094900	40993540	17880	17880	17880	17880	2
583	20240910	094800	40957780	17770	17770	17770	17770	0
584	20240910	094700	40957780	17770	17850	17850	17770	147
585	20240910	094600	38342540	17860	17880	17880	17860	7
586	20240910	094500	38217400	17880	17880	17880	17880	3
587	20240910	094400	38163760	17880	17950	17950	17880	26
588	20240910	094300	37698520	17950	17900	17950	17900	29
589	20240910	094200	37179330	17890	17890	17890	17890	0
590	20240910	094100	37179330	17890	17890	17890	17890	1
591	20240910	094000	37161440	17940	17940	17940	17940	0
592	20240910	093900	37161440	17940	17940	17940	17940	5
593	20240910	093800	37071740	17960	17960	17960	17960	0
594	20240910	093700	37071740	17960	17950	17960	17950	10
595	20240910	093600	36892220	17880	17880	17880	17860	4
596	20240910	093500	36820720	17880	17890	17890	17880	8
597	20240910	093400	36677610	17890	17890	17890	17890	0
598	20240910	093300	36677610	17890	17890	17890	17890	0
599	20240910	093200	36677610	17890	17890	17890	17890	0
600	20240910	093100	36677610	17890	17890	17890	17890	0
601	20240910	093000	36677610	17890	17910	17910	17890	54
602	20240910	092900	35710980	17920	17940	17940	17920	39
603	20240910	092800	35011580	17940	17940	17940	17940	31
604	20240910	092700	34455440	17960	17960	17960	17960	53
605	20240910	092600	33503560	17950	17950	17950	17950	0
606	20240910	092500	33503560	17950	17950	17950	17950	53
607	20240910	092400	32552210	17950	17900	17950	17900	6
608	20240910	092300	32444760	17910	17910	17910	17910	5
609	20240910	092200	32355210	17890	17890	17890	17890	0
610	20240910	092100	32355210	17890	17920	17920	17890	177
611	20240910	092000	29186480	17920	17950	17950	17920	76
612	20240910	091900	27823020	17960	18000	18000	17960	3
613	20240910	091800	27769100	17950	17950	17950	17950	8
614	20240910	091700	27625500	17940	17940	17940	17940	0
615	20240910	091600	27625500	17940	17940	17940	17940	0
616	20240910	091500	27625500	17940	17940	17940	17940	0
617	20240910	091400	27625500	17940	17940	17940	17930	18
618	20240910	091300	27302610	17980	17980	17980	17980	23
619	20240910	091200	26889070	18000	18090	18090	18000	563
620	20240910	091100	16740400	18060	18060	18060	18060	0
621	20240910	091000	16740400	18060	18060	18060	18060	2
622	20240910	090900	16704280	18050	18060	18060	18050	103
623	20240910	090800	14844130	18070	18070	18070	18070	0
624	20240910	090700	14844130	18070	18070	18070	18070	6
625	20240910	090600	14735710	18070	18070	18070	18070	12
626	20240910	090500	14518870	18070	18070	18070	18070	2
627	20240910	090400	14482730	18070	18070	18080	18070	31
628	20240910	090300	13922410	17980	18050	18050	17980	44
629	20240910	090200	13131010	17980	17980	17980	17980	0
630	20240910	090100	13131010	17980	18080	18080	17980	92
631	20240910	090000	11468060	18080	17760	18080	17760	644