KissMeData/049950/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	193300	279717970	18600	18600	18600	18600	98
3	20240923	193200	279717970	18600	18600	18600	18600	0
4	20240923	193100	279717970	18600	18600	18600	18600	0
5	20240923	193000	279717970	18600	18600	18600	18600	0
6	20240923	192900	279717970	18600	18600	18600	18600	0
7	20240923	192800	279717970	18600	18600	18600	18600	0
8	20240923	192700	279717970	18600	18600	18600	18600	0
9	20240923	192600	279717970	18600	18600	18600	18600	0
10	20240923	192500	279717970	18600	18600	18600	18600	0
11	20240923	192400	279717970	18600	18600	18600	18600	0
12	20240923	192300	279717970	18600	18600	18600	18600	0
13	20240923	192200	279717970	18600	18600	18600	18600	0
14	20240923	192100	279717970	18600	18600	18600	18600	0
15	20240923	192000	279717970	18600	18600	18600	18600	0
16	20240923	191900	279717970	18600	18600	18600	18600	0
17	20240923	191800	279717970	18600	18600	18600	18600	0
18	20240923	191700	279717970	18600	18600	18600	18600	0
19	20240923	191600	279717970	18600	18600	18600	18600	0
20	20240923	191500	279717970	18600	18600	18600	18600	0
21	20240923	191400	279717970	18600	18600	18600	18600	0
22	20240923	191300	279717970	18600	18600	18600	18600	0
23	20240923	191200	279717970	18600	18600	18600	18600	0
24	20240923	191100	279717970	18600	18600	18600	18600	0
25	20240923	191000	279717970	18600	18600	18600	18600	0
26	20240923	190900	279717970	18600	18600	18600	18600	0
27	20240923	190800	279717970	18600	18600	18600	18600	0
28	20240923	190700	279717970	18600	18600	18600	18600	0
29	20240923	190600	279717970	18600	18600	18600	18600	0
30	20240923	190500	279717970	18600	18600	18600	18600	0
31	20240923	190400	279717970	18600	18600	18600	18600	0
32	20240923	190300	279717970	18600	18600	18600	18600	98
33	20240923	190200	279717970	18600	18600	18600	18600	0
34	20240923	190100	279717970	18600	18600	18600	18600	0
35	20240923	190000	279717970	18600	18600	18600	18600	0
36	20240923	185900	279717970	18600	18600	18600	18600	0
37	20240923	185800	279717970	18600	18600	18600	18600	0
38	20240923	185700	279717970	18600	18600	18600	18600	0
39	20240923	185600	279717970	18600	18600	18600	18600	0
40	20240923	185500	279717970	18600	18600	18600	18600	0
41	20240923	185400	279717970	18600	18600	18600	18600	0
42	20240923	185300	279717970	18600	18600	18600	18600	0
43	20240923	185200	279717970	18600	18600	18600	18600	0
44	20240923	185100	279717970	18600	18600	18600	18600	0
45	20240923	185000	279717970	18600	18600	18600	18600	0
46	20240923	184900	279717970	18600	18600	18600	18600	0
47	20240923	184800	279717970	18600	18600	18600	18600	0
48	20240923	184700	279717970	18600	18600	18600	18600	0
49	20240923	184600	279717970	18600	18600	18600	18600	0
50	20240923	184500	279717970	18600	18600	18600	18600	0
51	20240923	184400	279717970	18600	18600	18600	18600	0
52	20240923	184300	279717970	18600	18600	18600	18600	0
53	20240923	184200	279717970	18600	18600	18600	18600	0
54	20240923	184100	279717970	18600	18600	18600	18600	0
55	20240923	184000	279717970	18600	18600	18600	18600	0
56	20240923	183900	279717970	18600	18600	18600	18600	0
57	20240923	183800	279717970	18600	18600	18600	18600	0
58	20240923	183700	279717970	18600	18600	18600	18600	0
59	20240923	183600	279717970	18600	18600	18600	18600	0
60	20240923	183500	279717970	18600	18600	18600	18600	0
61	20240923	183400	279717970	18600	18600	18600	18600	0
62	20240923	183300	279717970	18600	18600	18600	18600	98
63	20240923	183200	279717970	18600	18600	18600	18600	0
64	20240923	183100	279717970	18600	18600	18600	18600	0
65	20240923	183000	279717970	18600	18600	18600	18600	0
66	20240923	182900	279717970	18600	18600	18600	18600	0
67	20240923	182800	279717970	18600	18600	18600	18600	0
68	20240923	182700	279717970	18600	18600	18600	18600	0
69	20240923	182600	279717970	18600	18600	18600	18600	0
70	20240923	182500	279717970	18600	18600	18600	18600	0
71	20240923	182400	279717970	18600	18600	18600	18600	0
72	20240923	182300	279717970	18600	18600	18600	18600	0
73	20240923	182200	279717970	18600	18600	18600	18600	0
74	20240923	182100	279717970	18600	18600	18600	18600	0
75	20240923	182000	279717970	18600	18600	18600	18600	0
76	20240923	181900	279717970	18600	18600	18600	18600	0
77	20240923	181800	279717970	18600	18600	18600	18600	0
78	20240923	181700	279717970	18600	18600	18600	18600	0
79	20240923	181600	279717970	18600	18600	18600	18600	0
80	20240923	181500	279717970	18600	18600	18600	18600	0
81	20240923	181400	279717970	18600	18600	18600	18600	0
82	20240923	181300	279717970	18600	18600	18600	18600	0
83	20240923	181200	279717970	18600	18600	18600	18600	0
84	20240923	181100	279717970	18600	18600	18600	18600	0
85	20240923	181000	279717970	18600	18600	18600	18600	0
86	20240923	180900	279717970	18600	18600	18600	18600	0
87	20240923	180800	279717970	18600	18600	18600	18600	0
88	20240923	180700	279717970	18600	18600	18600	18600	0
89	20240923	180600	279717970	18600	18600	18600	18600	0
90	20240923	180500	279717970	18600	18600	18600	18600	0
91	20240923	180400	279717970	18600	18600	18600	18600	0
92	20240923	180300	279717970	18600	18600	18600	18600	98
93	20240923	180200	279717970	18600	18600	18600	18600	0
94	20240923	180100	279717970	18600	18600	18600	18600	0
95	20240923	180000	279717970	18600	18600	18600	18600	0
96	20240923	175900	279717970	18600	18600	18600	18600	0
97	20240923	175800	279717970	18600	18600	18600	18600	0
98	20240923	175700	279717970	18600	18600	18600	18600	0
99	20240923	175600	279717970	18600	18600	18600	18600	0
100	20240923	175500	279717970	18600	18600	18600	18600	0
101	20240923	175400	279717970	18600	18600	18600	18600	0
102	20240923	175300	279717970	18600	18600	18600	18600	0
103	20240923	175200	279717970	18600	18600	18600	18600	0
104	20240923	175100	279717970	18600	18600	18600	18600	0
105	20240923	175000	279717970	18600	18600	18600	18600	0
106	20240923	174900	279717970	18600	18600	18600	18600	0
107	20240923	174800	279717970	18600	18600	18600	18600	0
108	20240923	174700	279717970	18600	18600	18600	18600	0
109	20240923	174600	279717970	18600	18600	18600	18600	0
110	20240923	174500	279717970	18600	18600	18600	18600	0
111	20240923	174400	279717970	18600	18600	18600	18600	0
112	20240923	174300	279717970	18600	18600	18600	18600	0
113	20240923	174200	279717970	18600	18600	18600	18600	0
114	20240923	174100	279717970	18600	18600	18600	18600	0
115	20240923	174000	279717970	18600	18600	18600	18600	0
116	20240923	173900	279717970	18600	18600	18600	18600	0
117	20240923	173800	279717970	18600	18600	18600	18600	0
118	20240923	173700	279717970	18600	18600	18600	18600	0
119	20240923	173600	279717970	18600	18600	18600	18600	0
120	20240923	173500	279717970	18600	18600	18600	18600	0
121	20240923	173400	279717970	18600	18600	18600	18600	0
122	20240923	173300	279717970	18600	18600	18600	18600	98
123	20240923	173200	279717970	18600	18600	18600	18600	0
124	20240923	173100	279717970	18600	18600	18600	18600	0
125	20240923	173000	279717970	18600	18600	18600	18600	0
126	20240923	172900	279717970	18600	18600	18600	18600	0
127	20240923	172800	279717970	18600	18600	18600	18600	0
128	20240923	172700	279717970	18600	18600	18600	18600	0
129	20240923	172600	279717970	18600	18600	18600	18600	0
130	20240923	172500	279717970	18600	18600	18600	18600	0
131	20240923	172400	279717970	18600	18600	18600	18600	0
132	20240923	172300	279717970	18600	18600	18600	18600	0
133	20240923	172200	279717970	18600	18600	18600	18600	0
134	20240923	172100	279717970	18600	18600	18600	18600	0
135	20240923	172000	279717970	18600	18600	18600	18600	0
136	20240923	171900	279717970	18600	18600	18600	18600	0
137	20240923	171800	279717970	18600	18600	18600	18600	0
138	20240923	171700	279717970	18600	18600	18600	18600	0
139	20240923	171600	279717970	18600	18600	18600	18600	0
140	20240923	171500	279717970	18600	18600	18600	18600	0
141	20240923	171400	279717970	18600	18600	18600	18600	0
142	20240923	171300	279717970	18600	18600	18600	18600	0
143	20240923	171200	279717970	18600	18600	18600	18600	0
144	20240923	171100	279717970	18600	18600	18600	18600	0
145	20240923	171000	279717970	18600	18600	18600	18600	0
146	20240923	170900	279717970	18600	18600	18600	18600	0
147	20240923	170800	279717970	18600	18600	18600	18600	0
148	20240923	170700	279717970	18600	18600	18600	18600	0
149	20240923	170600	279717970	18600	18600	18600	18600	0
150	20240923	170500	279717970	18600	18600	18600	18600	0
151	20240923	170400	279717970	18600	18600	18600	18600	0
152	20240923	170300	279717970	18600	18600	18600	18600	98
153	20240923	170200	279717970	18600	18600	18600	18600	0
154	20240923	170100	279717970	18600	18600	18600	18600	0
155	20240923	170000	279717970	18600	18600	18600	18600	0
156	20240923	165900	279717970	18600	18600	18600	18600	0
157	20240923	165800	279717970	18600	18600	18600	18600	0
158	20240923	165700	279717970	18600	18600	18600	18600	0
159	20240923	165600	279717970	18600	18600	18600	18600	0
160	20240923	165500	279717970	18600	18600	18600	18600	0
161	20240923	165400	279717970	18600	18600	18600	18600	0
162	20240923	165300	279717970	18600	18600	18600	18600	0
163	20240923	165200	279717970	18600	18600	18600	18600	0
164	20240923	165100	279717970	18600	18600	18600	18600	0
165	20240923	165000	279717970	18600	18600	18600	18600	0
166	20240923	164900	279717970	18600	18600	18600	18600	0
167	20240923	164800	279717970	18600	18600	18600	18600	0
168	20240923	164700	279717970	18600	18600	18600	18600	0
169	20240923	164600	279717970	18600	18600	18600	18600	0
170	20240923	164500	279717970	18600	18600	18600	18600	0
171	20240923	164400	279717970	18600	18600	18600	18600	0
172	20240923	164300	279717970	18600	18600	18600	18600	0
173	20240923	164200	279717970	18600	18600	18600	18600	0
174	20240923	164100	279717970	18600	18600	18600	18600	0
175	20240923	164000	279717970	18600	18600	18600	18600	0
176	20240923	163900	279717970	18600	18600	18600	18600	0
177	20240923	163800	279717970	18600	18600	18600	18600	0
178	20240923	163700	279717970	18600	18600	18600	18600	0
179	20240923	163600	279717970	18600	18600	18600	18600	0
180	20240923	163500	279717970	18600	18600	18600	18600	0
181	20240923	163400	279717970	18600	18600	18600	18600	0
182	20240923	163300	279717970	18600	18600	18600	18600	98
183	20240923	163200	279717970	18600	18600	18600	18600	0
184	20240923	163100	279717970	18600	18600	18600	18600	0
185	20240923	163000	279717970	18600	18600	18600	18600	0
186	20240923	162900	279717970	18600	18600	18600	18600	0
187	20240923	162800	279717970	18600	18600	18600	18600	0
188	20240923	162700	279717970	18600	18600	18600	18600	0
189	20240923	162600	279717970	18600	18600	18600	18600	0
190	20240923	162500	279717970	18600	18600	18600	18600	0
191	20240923	162400	279717970	18600	18600	18600	18600	0
192	20240923	162300	279717970	18600	18600	18600	18600	0
193	20240923	162200	279717970	18600	18600	18600	18600	0
194	20240923	162100	279717970	18600	18600	18600	18600	0
195	20240923	162000	279717970	18600	18600	18600	18600	0
196	20240923	161900	279717970	18600	18600	18600	18600	0
197	20240923	161800	279717970	18600	18600	18600	18600	0
198	20240923	161700	279717970	18600	18600	18600	18600	0
199	20240923	161600	279717970	18600	18600	18600	18600	0
200	20240923	161500	279717970	18600	18600	18600	18600	0
201	20240923	161400	279717970	18600	18600	18600	18600	0
202	20240923	161300	279717970	18600	18600	18600	18600	0
203	20240923	161200	279717970	18600	18600	18600	18600	0
204	20240923	161100	279717970	18600	18600	18600	18600	0
205	20240923	161000	279717970	18600	18600	18600	18600	0
206	20240923	160900	279717970	18600	18600	18600	18600	0
207	20240923	160800	279717970	18600	18600	18600	18600	0
208	20240923	160700	279717970	18600	18600	18600	18600	0
209	20240923	160600	279717970	18600	18600	18600	18600	0
210	20240923	160500	279717970	18600	18600	18600	18600	0
211	20240923	160400	279717970	18600	18600	18600	18600	0
212	20240923	160300	279717970	18600	18600	18600	18600	98
213	20240923	160200	279717970	18600	18600	18600	18600	0
214	20240923	160100	279717970	18600	18600	18600	18600	0
215	20240923	160000	279717970	18600	18600	18600	18600	0
216	20240923	155900	279717970	18600	18600	18600	18600	0
217	20240923	155800	279717970	18600	18600	18600	18600	0
218	20240923	155700	279717970	18600	18600	18600	18600	0
219	20240923	155600	279717970	18600	18600	18600	18600	0
220	20240923	155500	279717970	18600	18600	18600	18600	0
221	20240923	155400	279717970	18600	18600	18600	18600	0
222	20240923	155300	279717970	18600	18600	18600	18600	0
223	20240923	155200	279717970	18600	18600	18600	18600	0
224	20240923	155100	279717970	18600	18600	18600	18600	0
225	20240923	155000	279717970	18600	18600	18600	18600	0
226	20240923	154900	279717970	18600	18600	18600	18600	0
227	20240923	154800	279717970	18600	18600	18600	18600	0
228	20240923	154700	279717970	18600	18600	18600	18600	0
229	20240923	154600	279717970	18600	18600	18600	18600	0
230	20240923	154500	279717970	18600	18600	18600	18600	0
231	20240923	154400	279717970	18600	18600	18600	18600	0
232	20240923	154300	279717970	18600	18600	18600	18600	0
233	20240923	154200	279717970	18600	18600	18600	18600	0
234	20240923	154100	279717970	18600	18600	18600	18600	0
235	20240923	154000	279717970	18600	18600	18600	18600	0
236	20240923	153900	279717970	18600	18600	18600	18600	0
237	20240923	153800	279717970	18600	18600	18600	18600	0
238	20240923	153700	279717970	18600	18600	18600	18600	0
239	20240923	153600	279717970	18600	18600	18600	18600	0
240	20240923	153500	279717970	18600	18600	18600	18600	0
241	20240923	153400	279717970	18600	18600	18600	18600	0
242	20240923	153300	279717970	18600	18600	18600	18600	98
243	20240923	153200	279717970	18600	18600	18600	18600	0
244	20240923	153100	279717970	18600	18600	18600	18600	0
245	20240923	153000	279717970	18600	18600	18600	18600	98
246	20240923	152900	277895170	18600	18600	18600	18600	0
247	20240923	152800	277895170	18600	18600	18600	18600	0
248	20240923	152700	277895170	18600	18600	18600	18600	0
249	20240923	152600	277895170	18600	18600	18600	18600	0
250	20240923	152500	277895170	18600	18600	18600	18600	0
251	20240923	152400	277895170	18600	18600	18600	18600	0
252	20240923	152300	277895170	18600	18600	18600	18600	0
253	20240923	152200	277895170	18600	18600	18600	18600	0
254	20240923	152100	277895170	18600	18600	18600	18600	0
255	20240923	152000	277895170	18600	18600	18600	18600	0
256	20240923	151900	277895170	18600	18600	18600	18600	6
257	20240923	151800	277783570	18590	18590	18590	18590	17
258	20240923	151700	277467540	18600	18600	18600	18600	0
259	20240923	151600	277467540	18600	18600	18600	18600	0
260	20240923	151500	277467540	18600	18600	18600	18600	0
261	20240923	151400	277467540	18600	18600	18600	18600	0
262	20240923	151300	277467540	18600	18600	18600	18600	0
263	20240923	151200	277467540	18600	18600	18600	18600	0
264	20240923	151100	277467540	18600	18600	18600	18600	4
265	20240923	151000	277393140	18600	18600	18600	18600	21
266	20240923	150900	277002540	18640	18640	18640	18640	0
267	20240923	150800	277002540	18640	18630	18640	18630	11
268	20240923	150700	276797510	18510	18530	18530	18510	100
269	20240923	150600	274945410	18640	18640	18640	18640	0
270	20240923	150500	274945410	18640	18640	18640	18640	0
271	20240923	150400	274945410	18640	18640	18640	18640	0
272	20240923	150300	274945410	18640	18640	18640	18640	0
273	20240923	150200	274945410	18640	18640	18640	18640	0
274	20240923	150100	274945410	18640	18640	18640	18640	5
275	20240923	150000	274852210	18640	18640	18640	18640	0
276	20240923	145900	274852210	18640	18640	18640	18640	13
277	20240923	145800	274609890	18640	18640	18640	18640	0
278	20240923	145700	274609890	18640	18640	18640	18640	0
279	20240923	145600	274609890	18640	18640	18640	18640	0
280	20240923	145500	274609890	18640	18640	18640	18640	22
281	20240923	145400	274199810	18630	18590	18630	18590	128
282	20240923	145300	271819370	18590	18580	18590	18580	160
283	20240923	145200	268845440	18580	18580	18580	18580	4
284	20240923	145100	268771120	18580	18570	18580	18570	33
285	20240923	145000	268158280	18550	18550	18550	18550	0
286	20240923	144900	268158280	18550	18550	18550	18550	0
287	20240923	144800	268158280	18550	18550	18550	18550	0
288	20240923	144700	268158280	18550	18550	18550	18550	0
289	20240923	144600	268158280	18550	18550	18550	18550	0
290	20240923	144500	268158280	18550	18550	18550	18550	0
291	20240923	144400	268158280	18550	18550	18550	18550	0
292	20240923	144300	268158280	18550	18550	18550	18550	1
293	20240923	144200	268139730	18550	18550	18550	18550	0
294	20240923	144100	268139730	18550	18550	18550	18550	0
295	20240923	144000	268139730	18550	18550	18550	18550	5
296	20240923	143900	268046980	18510	18510	18510	18510	0
297	20240923	143800	268046980	18510	18510	18510	18510	0
298	20240923	143700	268046980	18510	18520	18520	18510	52
299	20240923	143600	267084450	18570	18570	18570	18570	222
300	20240923	143500	262961910	18600	18600	18600	18600	0
301	20240923	143400	262961910	18600	18600	18600	18600	34
302	20240923	143300	262329510	18600	18600	18600	18600	56
303	20240923	143200	261287910	18590	18590	18590	18590	6
304	20240923	143100	261176370	18600	18600	18600	18600	0
305	20240923	143000	261176370	18600	18600	18600	18600	0
306	20240923	142900	261176370	18600	18600	18600	18600	8
307	20240923	142800	261027570	18570	18570	18570	18570	10
308	20240923	142700	260841870	18590	18590	18590	18590	12
309	20240923	142600	260618790	18600	18600	18600	18600	0
310	20240923	142500	260618790	18600	18600	18600	18600	0
311	20240923	142400	260618790	18600	18600	18600	18600	0
312	20240923	142300	260618790	18600	18600	18600	18600	0
313	20240923	142200	260618790	18600	18600	18600	18600	0
314	20240923	142100	260618790	18600	18600	18600	18600	0
315	20240923	142000	260618790	18600	18600	18600	18600	3
316	20240923	141900	260562990	18600	18600	18600	18600	25
317	20240923	141800	260097990	18610	18600	18610	18600	35
318	20240923	141700	259446930	18590	18600	18600	18590	147
319	20240923	141600	256714180	18570	18580	18580	18570	173
320	20240923	141500	253501550	18570	18570	18570	18570	0
321	20240923	141400	253501550	18570	18570	18570	18570	0
322	20240923	141300	253501550	18570	18570	18570	18570	0
323	20240923	141200	253501550	18570	18570	18570	18570	0
324	20240923	141100	253501550	18570	18570	18570	18570	0
325	20240923	141000	253501550	18570	18600	18600	18570	206
326	20240923	140900	249670130	18600	18600	18600	18600	0
327	20240923	140800	249670130	18600	18600	18600	18600	3
328	20240923	140700	249614330	18600	18600	18600	18600	0
329	20240923	140600	249614330	18600	18600	18600	18600	169
330	20240923	140500	246470930	18610	18640	18640	18610	40
331	20240923	140400	245726380	18650	18650	18650	18650	0
332	20240923	140300	245726380	18650	18650	18650	18650	0
333	20240923	140200	245726380	18650	18650	18650	18650	0
334	20240923	140100	245726380	18650	18650	18650	18650	0
335	20240923	140000	245726380	18650	18650	18650	18650	0
336	20240923	135900	245726380	18650	18650	18650	18650	0
337	20240923	135800	245726380	18650	18650	18650	18650	0
338	20240923	135700	245726380	18650	18650	18650	18650	0
339	20240923	135600	245726380	18650	18650	18650	18650	0
340	20240923	135500	245726380	18650	18650	18650	18650	43
341	20240923	135400	244924430	18650	18650	18650	18650	1
342	20240923	135300	244905780	18650	18630	18650	18630	7
343	20240923	135200	244775350	18650	18650	18650	18650	0
344	20240923	135100	244775350	18650	18650	18650	18650	0
345	20240923	135000	244775350	18650	18650	18650	18650	0
346	20240923	134900	244775350	18650	18650	18650	18650	1
347	20240923	134800	244756700	18650	18650	18650	18650	0
348	20240923	134700	244756700	18650	18650	18650	18650	0
349	20240923	134600	244756700	18650	18650	18650	18650	3
350	20240923	134500	244700750	18600	18600	18600	18600	0
351	20240923	134400	244700750	18600	18600	18600	18600	0
352	20240923	134300	244700750	18600	18600	18600	18600	151
353	20240923	134200	241892150	18600	18600	18600	18600	167
354	20240923	134100	238785950	18650	18650	18650	18650	0
355	20240923	134000	238785950	18650	18650	18650	18650	67
356	20240923	133900	237536400	18640	18650	18650	18640	67
357	20240923	133800	236286950	18650	18650	18650	18650	0
358	20240923	133700	236286950	18650	18650	18650	18650	45
359	20240923	133600	235447700	18640	18640	18640	18640	0
360	20240923	133500	235447700	18640	18640	18640	18640	0
361	20240923	133400	235447700	18640	18640	18640	18640	0
362	20240923	133300	235447700	18640	18640	18640	18640	1
363	20240923	133200	235429060	18650	18650	18650	18650	0
364	20240923	133100	235429060	18650	18580	18650	18580	478
365	20240923	133000	226525660	18510	18510	18510	18510	0
366	20240923	132900	226525660	18510	18510	18510	18510	0
367	20240923	132800	226525660	18510	18510	18510	18510	0
368	20240923	132700	226525660	18510	18510	18510	18510	2
369	20240923	132600	226488640	18500	18500	18500	18500	125
370	20240923	132500	224176140	18500	18500	18500	18500	0
371	20240923	132400	224176140	18500	18490	18500	18490	134
372	20240923	132300	221697180	18490	18490	18490	18490	0
373	20240923	132200	221697180	18490	18490	18490	18490	0
374	20240923	132100	221697180	18490	18490	18490	18490	0
375	20240923	132000	221697180	18490	18490	18490	18490	0
376	20240923	131900	221697180	18490	18490	18490	18490	0
377	20240923	131800	221697180	18490	18490	18490	18490	0
378	20240923	131700	221697180	18490	18490	18490	18490	1
379	20240923	131600	221678690	18430	18430	18430	18430	0
380	20240923	131500	221678690	18430	18430	18430	18430	0
381	20240923	131400	221678690	18430	18430	18430	18430	52
382	20240923	131300	220720330	18490	18490	18490	18490	0
383	20240923	131200	220720330	18490	18490	18490	18490	0
384	20240923	131100	220720330	18490	18490	18490	18490	0
385	20240923	131000	220720330	18490	18490	18490	18490	0
386	20240923	130900	220720330	18490	18490	18490	18490	0
387	20240923	130800	220720330	18490	18490	18490	18490	0
388	20240923	130700	220720330	18490	18490	18490	18490	10
389	20240923	130600	220535430	18490	18490	18490	18490	0
390	20240923	130500	220535430	18490	18490	18490	18490	0
391	20240923	130400	220535430	18490	18490	18490	18490	0
392	20240923	130300	220535430	18490	18490	18490	18490	48
393	20240923	130200	219647910	18440	18440	18440	18440	1
394	20240923	130100	219629470	18500	18500	18500	18500	0
395	20240923	130000	219629470	18500	18500	18500	18500	0
396	20240923	125900	219629470	18500	18500	18500	18500	0
397	20240923	125800	219629470	18500	18500	18500	18500	0
398	20240923	125700	219629470	18500	18500	18500	18500	0
399	20240923	125600	219629470	18500	18500	18500	18500	0
400	20240923	125500	219629470	18500	18500	18500	18500	0
401	20240923	125400	219629470	18500	18490	18500	18490	5
402	20240923	125300	219537000	18450	18450	18450	18450	0
403	20240923	125200	219537000	18450	18450	18450	18450	0
404	20240923	125100	219537000	18450	18450	18450	18450	9
405	20240923	125000	219370950	18460	18460	18460	18460	0
406	20240923	124900	219370950	18460	18460	18460	18460	0
407	20240923	124800	219370950	18460	18470	18470	18460	4
408	20240923	124700	219297090	18500	18500	18500	18500	0
409	20240923	124600	219297090	18500	18500	18500	18500	0
410	20240923	124500	219297090	18500	18500	18500	18500	0
411	20240923	124400	219297090	18500	18500	18500	18500	0
412	20240923	124300	219297090	18500	18500	18500	18500	11
413	20240923	124200	219093590	18500	18500	18500	18500	1
414	20240923	124100	219075090	18500	18500	18500	18500	120
415	20240923	124000	216855090	18490	18490	18490	18490	0
416	20240923	123900	216855090	18490	18490	18490	18490	0
417	20240923	123800	216855090	18490	18490	18490	18490	6
418	20240923	123700	216744150	18500	18500	18500	18500	0
419	20240923	123600	216744150	18500	18500	18500	18500	0
420	20240923	123500	216744150	18500	18500	18500	18500	0
421	20240923	123400	216744150	18500	18500	18500	18500	0
422	20240923	123300	216744150	18500	18500	18500	18500	0
423	20240923	123200	216744150	18500	18500	18500	18500	0
424	20240923	123100	216744150	18500	18500	18500	18500	0
425	20240923	123000	216744150	18500	18500	18500	18500	0
426	20240923	122900	216744150	18500	18500	18500	18500	0
427	20240923	122800	216744150	18500	18500	18500	18500	0
428	20240923	122700	216744150	18500	18500	18500	18500	0
429	20240923	122600	216744150	18500	18500	18500	18500	0
430	20240923	122500	216744150	18500	18500	18500	18500	0
431	20240923	122400	216744150	18500	18500	18500	18500	0
432	20240923	122300	216744150	18500	18500	18500	18500	0
433	20240923	122200	216744150	18500	18500	18500	18500	0
434	20240923	122100	216744150	18500	18500	18500	18500	0
435	20240923	122000	216744150	18500	18500	18500	18500	0
436	20240923	121900	216744150	18500	18500	18500	18500	0
437	20240923	121800	216744150	18500	18500	18500	18500	0
438	20240923	121700	216744150	18500	18500	18500	18500	49
439	20240923	121600	215837650	18490	18450	18490	18440	160
440	20240923	121500	212886700	18440	18440	18440	18440	0
441	20240923	121400	212886700	18440	18440	18440	18440	0
442	20240923	121300	212886700	18440	18440	18440	18440	0
443	20240923	121200	212886700	18440	18440	18440	18440	0
444	20240923	121100	212886700	18440	18440	18440	18440	0
445	20240923	121000	212886700	18440	18440	18440	18440	0
446	20240923	120900	212886700	18440	18440	18440	18440	188
447	20240923	120800	209419980	18440	18440	18440	18440	0
448	20240923	120700	209419980	18440	18440	18440	18440	0
449	20240923	120600	209419980	18440	18440	18440	18440	89
450	20240923	120500	207778820	18440	18440	18440	18440	1
451	20240923	120400	207760380	18500	18500	18500	18500	0
452	20240923	120300	207760380	18500	18500	18500	18500	0
453	20240923	120200	207760380	18500	18500	18500	18500	0
454	20240923	120100	207760380	18500	18500	18500	18500	0
455	20240923	120000	207760380	18500	18500	18500	18500	1
456	20240923	115900	207741880	18430	18430	18430	18430	303
457	20240923	115800	202157590	18500	18500	18500	18500	0
458	20240923	115700	202157590	18500	18500	18500	18500	0
459	20240923	115600	202157590	18500	18500	18500	18500	13
460	20240923	115500	201917090	18500	18500	18500	18500	0
461	20240923	115400	201917090	18500	18500	18500	18500	2
462	20240923	115300	201880090	18500	18500	18500	18500	0
463	20240923	115200	201880090	18500	18500	18500	18500	1
464	20240923	115100	201861590	18500	18500	18500	18500	10
465	20240923	115000	201676590	18500	18500	18500	18500	0
466	20240923	114900	201676590	18500	18430	18500	18430	13
467	20240923	114800	201436160	18500	18500	18500	18500	0
468	20240923	114700	201436160	18500	18500	18500	18500	0
469	20240923	114600	201436160	18500	18500	18500	18500	0
470	20240923	114500	201436160	18500	18500	18500	18500	0
471	20240923	114400	201436160	18500	18500	18500	18500	1
472	20240923	114300	201417660	18500	18500	18500	18500	0
473	20240923	114200	201417660	18500	18500	18500	18500	0
474	20240923	114100	201417660	18500	18500	18500	18500	20
475	20240923	114000	201047660	18500	18500	18500	18500	53
476	20240923	113900	200067160	18500	18500	18500	18500	0
477	20240923	113800	200067160	18500	18500	18500	18500	0
478	20240923	113700	200067160	18500	18500	18500	18500	0
479	20240923	113600	200067160	18500	18500	18500	18500	0
480	20240923	113500	200067160	18500	18500	18500	18500	1
481	20240923	113400	200048660	18520	18520	18520	18520	10
482	20240923	113300	199863460	18540	18540	18540	18540	1
483	20240923	113200	199844920	18540	18540	18540	18540	0
484	20240923	113100	199844920	18540	18540	18540	18540	25
485	20240923	113000	199381420	18620	18620	18620	18620	0
486	20240923	112900	199381420	18620	18620	18620	18620	0
487	20240923	112800	199381420	18620	18540	18620	18540	200
488	20240923	112700	195665620	18620	18620	18620	18620	0
489	20240923	112600	195665620	18620	18550	18620	18550	51
490	20240923	112500	194716070	18540	18540	18540	18540	0
491	20240923	112400	194716070	18540	18540	18540	18540	309
492	20240923	112300	188987210	18550	18550	18550	18550	9
493	20240923	112200	188820260	18550	18550	18550	18550	50
494	20240923	112100	187892760	18560	18560	18560	18560	17
495	20240923	112000	187577240	18620	18620	18620	18620	0
496	20240923	111900	187577240	18620	18620	18620	18620	0
497	20240923	111800	187577240	18620	18620	18620	18620	37
498	20240923	111700	186888300	18630	18630	18630	18630	0
499	20240923	111600	186888300	18630	18630	18630	18630	1
500	20240923	111500	186869670	18630	18630	18630	18630	0
501	20240923	111400	186869670	18630	18630	18630	18630	500
502	20240923	111300	177554670	18640	18640	18640	18640	0
503	20240923	111200	177554670	18640	18640	18640	18640	0
504	20240923	111100	177554670	18640	18640	18640	18640	0
505	20240923	111000	177554670	18640	18640	18640	18640	30
506	20240923	110900	176995470	18660	18660	18660	18660	1
507	20240923	110800	176976810	18660	18650	18660	18650	100
508	20240923	110700	175111040	18660	18660	18660	18660	0
509	20240923	110600	175111040	18660	18650	18660	18650	50
510	20240923	110500	174178050	18670	18670	18670	18670	0
511	20240923	110400	174178050	18670	18670	18670	18670	0
512	20240923	110300	174178050	18670	18670	18670	18670	0
513	20240923	110200	174178050	18670	18670	18670	18670	15
514	20240923	110100	173898000	18670	18670	18670	18670	0
515	20240923	110000	173898000	18670	18670	18670	18670	0
516	20240923	105900	173898000	18670	18670	18670	18670	0
517	20240923	105800	173898000	18670	18670	18670	18670	2
518	20240923	105700	173860660	18600	18600	18600	18600	0
519	20240923	105600	173860660	18600	18600	18600	18600	0
520	20240923	105500	173860660	18600	18600	18600	18600	0
521	20240923	105400	173860660	18600	18600	18600	18600	0
522	20240923	105300	173860660	18600	18600	18600	18600	0
523	20240923	105200	173860660	18600	18600	18600	18600	0
524	20240923	105100	173860660	18600	18600	18600	18600	0
525	20240923	105000	173860660	18600	18600	18600	18600	0
526	20240923	104900	173860660	18600	18600	18600	18600	0
527	20240923	104800	173860660	18600	18600	18600	18600	0
528	20240923	104700	173860660	18600	18600	18600	18600	100
529	20240923	104600	172000660	18600	18600	18600	18600	0
530	20240923	104500	172000660	18600	18600	18600	18600	0
531	20240923	104400	172000660	18600	18600	18600	18600	1
532	20240923	104300	171982060	18600	18600	18600	18600	600
533	20240923	104200	160822060	18600	18600	18600	18600	0
534	20240923	104100	160822060	18600	18600	18600	18600	0
535	20240923	104000	160822060	18600	18600	18600	18600	0
536	20240923	103900	160822060	18600	18600	18600	18600	0
537	20240923	103800	160822060	18600	18600	18600	18600	50
538	20240923	103700	159892060	18600	18600	18600	18600	1
539	20240923	103600	159873460	18660	18660	18660	18660	0
540	20240923	103500	159873460	18660	18640	18660	18640	178
541	20240923	103400	156553430	18630	18510	18630	18510	1435
542	20240923	103300	129905710	18500	18490	18500	18430	22
543	20240923	103200	129498950	18430	18430	18430	18430	5
544	20240923	103100	129406800	18490	18490	18490	18490	0
545	20240923	103000	129406800	18490	18490	18490	18490	0
546	20240923	102900	129406800	18490	18490	18490	18490	0
547	20240923	102800	129406800	18490	18490	18490	18490	0
548	20240923	102700	129406800	18490	18490	18490	18490	0
549	20240923	102600	129406800	18490	18490	18490	18490	1
550	20240923	102500	129388310	18520	18520	18520	18520	0
551	20240923	102400	129388310	18520	18520	18520	18520	0
552	20240923	102300	129388310	18520	18520	18520	18520	0
553	20240923	102200	129388310	18520	18520	18520	18520	4
554	20240923	102100	129314230	18520	18520	18530	18520	67
555	20240923	102000	128073120	18530	18530	18530	18530	0
556	20240923	101900	128073120	18530	18530	18530	18530	0
557	20240923	101800	128073120	18530	18430	18530	18430	10
558	20240923	101700	127888720	18530	18520	18530	18520	30
559	20240923	101600	127332980	18510	18470	18510	18470	60
560	20240923	101500	126223330	18520	18520	18520	18520	0
561	20240923	101400	126223330	18520	18520	18520	18520	0
562	20240923	101300	126223330	18520	18520	18520	18520	3
563	20240923	101200	126167770	18520	18520	18520	18520	1
564	20240923	101100	126149250	18530	18530	18530	18530	0
565	20240923	101000	126149250	18530	18530	18530	18530	5
566	20240923	100900	126056600	18530	18490	18530	18470	675
567	20240923	100800	113551730	18490	18490	18490	18490	0
568	20240923	100700	113551730	18490	18490	18490	18490	124
569	20240923	100600	111258970	18490	18490	18490	18490	6
570	20240923	100500	111148030	18490	18490	18490	18470	12
571	20240923	100400	110926310	18470	18470	18470	18470	7
572	20240923	100300	110797020	18470	18470	18470	18470	0
573	20240923	100200	110797020	18470	18430	18470	18430	144
574	20240923	100100	108137730	18430	18430	18430	18430	5
575	20240923	100000	108045580	18430	18430	18430	18430	0
576	20240923	095900	108045580	18430	18430	18430	18430	1
577	20240923	095800	108027150	18470	18470	18470	18470	0
578	20240923	095700	108027150	18470	18470	18470	18470	0
579	20240923	095600	108027150	18470	18440	18470	18430	230
580	20240923	095500	103784620	18470	18470	18470	18470	0
581	20240923	095400	103784620	18470	18470	18470	18470	25
582	20240923	095300	103322870	18430	18420	18430	18420	3
583	20240923	095200	103267590	18460	18490	18490	18460	156
584	20240923	095100	100387480	18490	18500	18590	18490	119
585	20240923	095000	98185540	18500	18500	18500	18500	134
586	20240923	094900	95706540	18500	18500	18500	18500	2
587	20240923	094800	95669540	18500	18520	18520	18500	216
588	20240923	094700	91672740	18620	18620	18620	18620	0
589	20240923	094600	91672740	18620	18620	18620	18620	0
590	20240923	094500	91672740	18620	18620	18620	18620	5
591	20240923	094400	91579640	18630	18630	18630	18630	1
592	20240923	094300	91561010	18630	18630	18630	18530	14
593	20240923	094200	91301090	18640	18640	18640	18640	0
594	20240923	094100	91301090	18640	18640	18640	18640	1
595	20240923	094000	91282450	18540	18540	18540	18540	10
596	20240923	093900	91097050	18660	18660	18660	18660	0
597	20240923	093800	91097050	18660	18660	18660	18660	0
598	20240923	093700	91097050	18660	18660	18660	18660	0
599	20240923	093600	91097050	18660	18660	18660	18660	20
600	20240923	093500	90723850	18660	18740	18740	18660	31
601	20240923	093400	90143990	18720	18620	18720	18610	603
602	20240923	093300	78900720	18520	18590	18620	18520	253
603	20240923	093200	74195660	18610	18620	18620	18570	224
604	20240923	093100	70027400	18600	18600	18600	18600	6
605	20240923	093000	69915800	18630	18580	18630	18580	364
606	20240923	092900	63149550	18580	18580	18580	18580	4
607	20240923	092800	63075230	18590	18530	18590	18520	277
608	20240923	092700	57942840	18530	18530	18530	18530	1
609	20240923	092600	57924310	18510	18480	18510	18460	605
610	20240923	092500	46735430	18470	18430	18470	18430	141
611	20240923	092400	44133760	18430	18410	18430	18410	85
612	20240923	092300	42567310	18410	18400	18420	18400	91
613	20240923	092200	40892470	18390	18390	18390	18390	51
614	20240923	092100	39954580	18430	18430	18430	18430	0
615	20240923	092000	39954580	18430	18430	18430	18430	100
616	20240923	091900	38111580	18420	18380	18420	18380	708
617	20240923	091800	25073920	18260	18270	18270	18260	12
618	20240923	091700	24854780	18270	18240	18270	18240	83
619	20240923	091600	23339910	18170	18190	18190	18170	165
620	20240923	091500	20341160	18240	18240	18240	18240	70
621	20240923	091400	19064360	18240	18240	18240	18240	10
622	20240923	091300	18881960	18160	18160	18160	18160	0
623	20240923	091200	18881960	18160	18160	18160	18160	0
624	20240923	091100	18881960	18160	18160	18160	18160	3
625	20240923	091000	18827480	18160	18080	18160	18080	350
626	20240923	090900	12495480	18080	18080	18080	18080	0
627	20240923	090800	12495480	18080	18160	18160	18080	131
628	20240923	090700	10126920	18090	18090	18090	18090	0
629	20240923	090600	10126920	18090	18090	18090	18090	1
630	20240923	090500	10108830	18160	18080	18160	18080	300
631	20240923	090400	4676190	18080	18080	18080	18080	0
632	20240923	090300	4676190	18080	18080	18080	18080	0
633	20240923	090200	4676190	18080	18010	18080	18010	89
634	20240923	090100	3072880	18010	18080	18080	18010	12
635	20240923	090000	2856620	18080	18080	18080	18070	158