KissMeData/138610/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	202500	698206520	16780	16780	16780	16780	650
3	20240927	202400	698206520	16780	16780	16780	16780	0
4	20240927	202300	698206520	16780	16780	16780	16780	0
5	20240927	202200	698206520	16780	16780	16780	16780	0
6	20240927	202100	698206520	16780	16780	16780	16780	0
7	20240927	202000	698206520	16780	16780	16780	16780	0
8	20240927	201900	698206520	16780	16780	16780	16780	0
9	20240927	201800	698206520	16780	16780	16780	16780	0
10	20240927	201700	698206520	16780	16780	16780	16780	0
11	20240927	201600	698206520	16780	16780	16780	16780	0
12	20240927	201500	698206520	16780	16780	16780	16780	0
13	20240927	201400	698206520	16780	16780	16780	16780	0
14	20240927	201300	698206520	16780	16780	16780	16780	0
15	20240927	201200	698206520	16780	16780	16780	16780	0
16	20240927	201100	698206520	16780	16780	16780	16780	0
17	20240927	201000	698206520	16780	16780	16780	16780	0
18	20240927	200900	698206520	16780	16780	16780	16780	0
19	20240927	200800	698206520	16780	16780	16780	16780	0
20	20240927	200700	698206520	16780	16780	16780	16780	0
21	20240927	200600	698206520	16780	16780	16780	16780	0
22	20240927	200500	698206520	16780	16780	16780	16780	0
23	20240927	200400	698206520	16780	16780	16780	16780	0
24	20240927	200300	698206520	16780	16780	16780	16780	0
25	20240927	200200	698206520	16780	16780	16780	16780	0
26	20240927	200100	698206520	16780	16780	16780	16780	0
27	20240927	200000	698206520	16780	16780	16780	16780	0
28	20240927	195900	698206520	16780	16780	16780	16780	0
29	20240927	195800	698206520	16780	16780	16780	16780	0
30	20240927	195700	698206520	16780	16780	16780	16780	0
31	20240927	195600	698206520	16780	16780	16780	16780	0
32	20240927	195500	698206520	16780	16780	16780	16780	650
33	20240927	195400	698206520	16780	16780	16780	16780	0
34	20240927	195300	698206520	16780	16780	16780	16780	0
35	20240927	195200	698206520	16780	16780	16780	16780	0
36	20240927	195100	698206520	16780	16780	16780	16780	0
37	20240927	195000	698206520	16780	16780	16780	16780	0
38	20240927	194900	698206520	16780	16780	16780	16780	0
39	20240927	194800	698206520	16780	16780	16780	16780	0
40	20240927	194700	698206520	16780	16780	16780	16780	0
41	20240927	194600	698206520	16780	16780	16780	16780	0
42	20240927	194500	698206520	16780	16780	16780	16780	0
43	20240927	194400	698206520	16780	16780	16780	16780	0
44	20240927	194300	698206520	16780	16780	16780	16780	0
45	20240927	194200	698206520	16780	16780	16780	16780	0
46	20240927	194100	698206520	16780	16780	16780	16780	0
47	20240927	194000	698206520	16780	16780	16780	16780	0
48	20240927	193900	698206520	16780	16780	16780	16780	0
49	20240927	193800	698206520	16780	16780	16780	16780	0
50	20240927	193700	698206520	16780	16780	16780	16780	0
51	20240927	193600	698206520	16780	16780	16780	16780	0
52	20240927	193500	698206520	16780	16780	16780	16780	0
53	20240927	193400	698206520	16780	16780	16780	16780	0
54	20240927	193300	698206520	16780	16780	16780	16780	0
55	20240927	193200	698206520	16780	16780	16780	16780	0
56	20240927	193100	698206520	16780	16780	16780	16780	0
57	20240927	193000	698206520	16780	16780	16780	16780	0
58	20240927	192900	698206520	16780	16780	16780	16780	0
59	20240927	192800	698206520	16780	16780	16780	16780	0
60	20240927	192700	698206520	16780	16780	16780	16780	0
61	20240927	192600	698206520	16780	16780	16780	16780	0
62	20240927	192500	698206520	16780	16780	16780	16780	650
63	20240927	192400	698206520	16780	16780	16780	16780	0
64	20240927	192300	698206520	16780	16780	16780	16780	0
65	20240927	192200	698206520	16780	16780	16780	16780	0
66	20240927	192100	698206520	16780	16780	16780	16780	0
67	20240927	192000	698206520	16780	16780	16780	16780	0
68	20240927	191900	698206520	16780	16780	16780	16780	0
69	20240927	191800	698206520	16780	16780	16780	16780	0
70	20240927	191700	698206520	16780	16780	16780	16780	0
71	20240927	191600	698206520	16780	16780	16780	16780	0
72	20240927	191500	698206520	16780	16780	16780	16780	0
73	20240927	191400	698206520	16780	16780	16780	16780	0
74	20240927	191300	698206520	16780	16780	16780	16780	0
75	20240927	191200	698206520	16780	16780	16780	16780	0
76	20240927	191100	698206520	16780	16780	16780	16780	0
77	20240927	191000	698206520	16780	16780	16780	16780	0
78	20240927	190900	698206520	16780	16780	16780	16780	0
79	20240927	190800	698206520	16780	16780	16780	16780	0
80	20240927	190700	698206520	16780	16780	16780	16780	0
81	20240927	190600	698206520	16780	16780	16780	16780	0
82	20240927	190500	698206520	16780	16780	16780	16780	0
83	20240927	190400	698206520	16780	16780	16780	16780	0
84	20240927	190300	698206520	16780	16780	16780	16780	0
85	20240927	190200	698206520	16780	16780	16780	16780	0
86	20240927	190100	698206520	16780	16780	16780	16780	0
87	20240927	190000	698206520	16780	16780	16780	16780	0
88	20240927	185900	698206520	16780	16780	16780	16780	0
89	20240927	185800	698206520	16780	16780	16780	16780	0
90	20240927	185700	698206520	16780	16780	16780	16780	0
91	20240927	185600	698206520	16780	16780	16780	16780	0
92	20240927	185500	698206520	16780	16780	16780	16780	650
93	20240927	185400	698206520	16780	16780	16780	16780	0
94	20240927	185300	698206520	16780	16780	16780	16780	0
95	20240927	185200	698206520	16780	16780	16780	16780	0
96	20240927	185100	698206520	16780	16780	16780	16780	0
97	20240927	185000	698206520	16780	16780	16780	16780	0
98	20240927	184900	698206520	16780	16780	16780	16780	0
99	20240927	184800	698206520	16780	16780	16780	16780	0
100	20240927	184700	698206520	16780	16780	16780	16780	0
101	20240927	184600	698206520	16780	16780	16780	16780	0
102	20240927	184500	698206520	16780	16780	16780	16780	0
103	20240927	184400	698206520	16780	16780	16780	16780	0
104	20240927	184300	698206520	16780	16780	16780	16780	0
105	20240927	184200	698206520	16780	16780	16780	16780	0
106	20240927	184100	698206520	16780	16780	16780	16780	0
107	20240927	184000	698206520	16780	16780	16780	16780	0
108	20240927	183900	698206520	16780	16780	16780	16780	0
109	20240927	183800	698206520	16780	16780	16780	16780	0
110	20240927	183700	698206520	16780	16780	16780	16780	0
111	20240927	183600	698206520	16780	16780	16780	16780	0
112	20240927	183500	698206520	16780	16780	16780	16780	0
113	20240927	183400	698206520	16780	16780	16780	16780	0
114	20240927	183300	698206520	16780	16780	16780	16780	0
115	20240927	183200	698206520	16780	16780	16780	16780	0
116	20240927	183100	698206520	16780	16780	16780	16780	0
117	20240927	183000	698206520	16780	16780	16780	16780	0
118	20240927	182900	698206520	16780	16780	16780	16780	0
119	20240927	182800	698206520	16780	16780	16780	16780	0
120	20240927	182700	698206520	16780	16780	16780	16780	0
121	20240927	182600	698206520	16780	16780	16780	16780	0
122	20240927	182500	698206520	16780	16780	16780	16780	650
123	20240927	182400	698206520	16780	16780	16780	16780	0
124	20240927	182300	698206520	16780	16780	16780	16780	0
125	20240927	182200	698206520	16780	16780	16780	16780	0
126	20240927	182100	698206520	16780	16780	16780	16780	0
127	20240927	182000	698206520	16780	16780	16780	16780	0
128	20240927	181900	698206520	16780	16780	16780	16780	0
129	20240927	181800	698206520	16780	16780	16780	16780	0
130	20240927	181700	698206520	16780	16780	16780	16780	0
131	20240927	181600	698206520	16780	16780	16780	16780	0
132	20240927	181500	698206520	16780	16780	16780	16780	0
133	20240927	181400	698206520	16780	16780	16780	16780	0
134	20240927	181300	698206520	16780	16780	16780	16780	0
135	20240927	181200	698206520	16780	16780	16780	16780	0
136	20240927	181100	698206520	16780	16780	16780	16780	0
137	20240927	181000	698206520	16780	16780	16780	16780	0
138	20240927	180900	698206520	16780	16780	16780	16780	0
139	20240927	180800	698206520	16780	16780	16780	16780	0
140	20240927	180700	698206520	16780	16780	16780	16780	0
141	20240927	180600	698206520	16780	16780	16780	16780	0
142	20240927	180500	698206520	16780	16780	16780	16780	0
143	20240927	180400	698206520	16780	16780	16780	16780	0
144	20240927	180300	698206520	16780	16780	16780	16780	0
145	20240927	180200	698206520	16780	16780	16780	16780	0
146	20240927	180100	698206520	16780	16780	16780	16780	0
147	20240927	180000	698206520	16780	16780	16780	16780	0
148	20240927	175900	698206520	16780	16780	16780	16780	0
149	20240927	175800	698206520	16780	16780	16780	16780	0
150	20240927	175700	698206520	16780	16780	16780	16780	0
151	20240927	175600	698206520	16780	16780	16780	16780	0
152	20240927	175500	698206520	16780	16780	16780	16780	650
153	20240927	175400	698206520	16780	16780	16780	16780	0
154	20240927	175300	698206520	16780	16780	16780	16780	0
155	20240927	175200	698206520	16780	16780	16780	16780	0
156	20240927	175100	698206520	16780	16780	16780	16780	0
157	20240927	175000	698206520	16780	16780	16780	16780	0
158	20240927	174900	698206520	16780	16780	16780	16780	0
159	20240927	174800	698206520	16780	16780	16780	16780	0
160	20240927	174700	698206520	16780	16780	16780	16780	0
161	20240927	174600	698206520	16780	16780	16780	16780	0
162	20240927	174500	698206520	16780	16780	16780	16780	0
163	20240927	174400	698206520	16780	16780	16780	16780	0
164	20240927	174300	698206520	16780	16780	16780	16780	0
165	20240927	174200	698206520	16780	16780	16780	16780	0
166	20240927	174100	698206520	16780	16780	16780	16780	0
167	20240927	174000	698206520	16780	16780	16780	16780	0
168	20240927	173900	698206520	16780	16780	16780	16780	0
169	20240927	173800	698206520	16780	16780	16780	16780	0
170	20240927	173700	698206520	16780	16780	16780	16780	0
171	20240927	173600	698206520	16780	16780	16780	16780	0
172	20240927	173500	698206520	16780	16780	16780	16780	0
173	20240927	173400	698206520	16780	16780	16780	16780	0
174	20240927	173300	698206520	16780	16780	16780	16780	0
175	20240927	173200	698206520	16780	16780	16780	16780	0
176	20240927	173100	698206520	16780	16780	16780	16780	0
177	20240927	173000	698206520	16780	16780	16780	16780	0
178	20240927	172900	698206520	16780	16780	16780	16780	0
179	20240927	172800	698206520	16780	16780	16780	16780	0
180	20240927	172700	698206520	16780	16780	16780	16780	0
181	20240927	172600	698206520	16780	16780	16780	16780	0
182	20240927	172500	698206520	16780	16780	16780	16780	650
183	20240927	172400	698206520	16780	16780	16780	16780	0
184	20240927	172300	698206520	16780	16780	16780	16780	0
185	20240927	172200	698206520	16780	16780	16780	16780	0
186	20240927	172100	698206520	16780	16780	16780	16780	0
187	20240927	172000	698206520	16780	16780	16780	16780	0
188	20240927	171900	698206520	16780	16780	16780	16780	0
189	20240927	171800	698206520	16780	16780	16780	16780	0
190	20240927	171700	698206520	16780	16780	16780	16780	0
191	20240927	171600	698206520	16780	16780	16780	16780	0
192	20240927	171500	698206520	16780	16780	16780	16780	0
193	20240927	171400	698206520	16780	16780	16780	16780	0
194	20240927	171300	698206520	16780	16780	16780	16780	0
195	20240927	171200	698206520	16780	16780	16780	16780	0
196	20240927	171100	698206520	16780	16780	16780	16780	0
197	20240927	171000	698206520	16780	16780	16780	16780	0
198	20240927	170900	698206520	16780	16780	16780	16780	0
199	20240927	170800	698206520	16780	16780	16780	16780	0
200	20240927	170700	698206520	16780	16780	16780	16780	0
201	20240927	170600	698206520	16780	16780	16780	16780	0
202	20240927	170500	698206520	16780	16780	16780	16780	0
203	20240927	170400	698206520	16780	16780	16780	16780	0
204	20240927	170300	698206520	16780	16780	16780	16780	0
205	20240927	170200	698206520	16780	16780	16780	16780	0
206	20240927	170100	698206520	16780	16780	16780	16780	0
207	20240927	170000	698206520	16780	16780	16780	16780	0
208	20240927	165900	698206520	16780	16780	16780	16780	0
209	20240927	165800	698206520	16780	16780	16780	16780	0
210	20240927	165700	698206520	16780	16780	16780	16780	0
211	20240927	165600	698206520	16780	16780	16780	16780	0
212	20240927	165500	698206520	16780	16780	16780	16780	650
213	20240927	165400	698206520	16780	16780	16780	16780	0
214	20240927	165300	698206520	16780	16780	16780	16780	0
215	20240927	165200	698206520	16780	16780	16780	16780	0
216	20240927	165100	698206520	16780	16780	16780	16780	0
217	20240927	165000	698206520	16780	16780	16780	16780	0
218	20240927	164900	698206520	16780	16780	16780	16780	0
219	20240927	164800	698206520	16780	16780	16780	16780	0
220	20240927	164700	698206520	16780	16780	16780	16780	0
221	20240927	164600	698206520	16780	16780	16780	16780	0
222	20240927	164500	698206520	16780	16780	16780	16780	0
223	20240927	164400	698206520	16780	16780	16780	16780	0
224	20240927	164300	698206520	16780	16780	16780	16780	0
225	20240927	164200	698206520	16780	16780	16780	16780	0
226	20240927	164100	698206520	16780	16780	16780	16780	0
227	20240927	164000	698206520	16780	16780	16780	16780	0
228	20240927	163900	698206520	16780	16780	16780	16780	0
229	20240927	163800	698206520	16780	16780	16780	16780	0
230	20240927	163700	698206520	16780	16780	16780	16780	0
231	20240927	163600	698206520	16780	16780	16780	16780	0
232	20240927	163500	698206520	16780	16780	16780	16780	0
233	20240927	163400	698206520	16780	16780	16780	16780	0
234	20240927	163300	698206520	16780	16780	16780	16780	0
235	20240927	163200	698206520	16780	16780	16780	16780	0
236	20240927	163100	698206520	16780	16780	16780	16780	0
237	20240927	163000	698206520	16780	16780	16780	16780	0
238	20240927	162900	698206520	16780	16780	16780	16780	0
239	20240927	162800	698206520	16780	16780	16780	16780	0
240	20240927	162700	698206520	16780	16780	16780	16780	0
241	20240927	162600	698206520	16780	16780	16780	16780	0
242	20240927	162500	698206520	16780	16780	16780	16780	650
243	20240927	162400	698206520	16780	16780	16780	16780	0
244	20240927	162300	698206520	16780	16780	16780	16780	0
245	20240927	162200	698206520	16780	16780	16780	16780	0
246	20240927	162100	698206520	16780	16780	16780	16780	0
247	20240927	162000	698206520	16780	16780	16780	16780	0
248	20240927	161900	698206520	16780	16780	16780	16780	0
249	20240927	161800	698206520	16780	16780	16780	16780	0
250	20240927	161700	698206520	16780	16780	16780	16780	0
251	20240927	161600	698206520	16780	16780	16780	16780	0
252	20240927	161500	698206520	16780	16780	16780	16780	0
253	20240927	161400	698206520	16780	16780	16780	16780	0
254	20240927	161300	698206520	16780	16780	16780	16780	0
255	20240927	161200	698206520	16780	16780	16780	16780	0
256	20240927	161100	698206520	16780	16780	16780	16780	0
257	20240927	161000	698206520	16780	16780	16780	16780	0
258	20240927	160900	698206520	16780	16780	16780	16780	0
259	20240927	160800	698206520	16780	16780	16780	16780	0
260	20240927	160700	698206520	16780	16780	16780	16780	0
261	20240927	160600	698206520	16780	16780	16780	16780	0
262	20240927	160500	698206520	16780	16780	16780	16780	0
263	20240927	160400	698206520	16780	16780	16780	16780	0
264	20240927	160300	698206520	16780	16780	16780	16780	0
265	20240927	160200	698206520	16780	16780	16780	16780	0
266	20240927	160100	698206520	16780	16780	16780	16780	0
267	20240927	160000	698206520	16780	16780	16780	16780	0
268	20240927	155900	698206520	16780	16780	16780	16780	0
269	20240927	155800	698206520	16780	16780	16780	16780	0
270	20240927	155700	698206520	16780	16780	16780	16780	0
271	20240927	155600	698206520	16780	16780	16780	16780	0
272	20240927	155500	698206520	16780	16780	16780	16780	650
273	20240927	155400	698206520	16780	16780	16780	16780	0
274	20240927	155300	698206520	16780	16780	16780	16780	0
275	20240927	155200	698206520	16780	16780	16780	16780	0
276	20240927	155100	698206520	16780	16780	16780	16780	0
277	20240927	155000	698206520	16780	16780	16780	16780	0
278	20240927	154900	698206520	16780	16780	16780	16780	0
279	20240927	154800	698206520	16780	16780	16780	16780	0
280	20240927	154700	698206520	16780	16780	16780	16780	0
281	20240927	154600	698206520	16780	16780	16780	16780	0
282	20240927	154500	698206520	16780	16780	16780	16780	0
283	20240927	154400	698206520	16780	16780	16780	16780	0
284	20240927	154300	698206520	16780	16780	16780	16780	0
285	20240927	154200	698206520	16780	16780	16780	16780	0
286	20240927	154100	698206520	16780	16780	16780	16780	0
287	20240927	154000	698206520	16780	16780	16780	16780	0
288	20240927	153900	698206520	16780	16780	16780	16780	0
289	20240927	153800	698206520	16780	16780	16780	16780	0
290	20240927	153700	698206520	16780	16780	16780	16780	0
291	20240927	153600	698206520	16780	16780	16780	16780	0
292	20240927	153500	698206520	16780	16780	16780	16780	0
293	20240927	153400	698206520	16780	16780	16780	16780	0
294	20240927	153300	698206520	16780	16780	16780	16780	0
295	20240927	153200	698206520	16780	16780	16780	16780	0
296	20240927	153100	698206520	16780	16780	16780	16780	0
297	20240927	153000	698206520	16780	16780	16780	16780	650
298	20240927	152900	687299520	16840	16840	16840	16840	0
299	20240927	152800	687299520	16840	16840	16840	16840	0
300	20240927	152700	687299520	16840	16840	16840	16840	0
301	20240927	152600	687299520	16840	16840	16840	16840	0
302	20240927	152500	687299520	16840	16840	16840	16840	0
303	20240927	152400	687299520	16840	16840	16840	16840	0
304	20240927	152300	687299520	16840	16840	16840	16840	0
305	20240927	152200	687299520	16840	16840	16840	16840	0
306	20240927	152100	687299520	16840	16840	16840	16840	0
307	20240927	152000	687299520	16840	16840	16840	16840	0
308	20240927	151900	687299520	16840	16840	16840	16840	2
309	20240927	151800	687265840	16840	16840	16840	16840	551
310	20240927	151700	677987000	16840	16840	16840	16840	0
311	20240927	151600	677987000	16840	16840	16840	16840	50
312	20240927	151500	677145000	16840	16840	16840	16840	2
313	20240927	151400	677111320	16840	16840	16840	16840	1
314	20240927	151300	677094480	16840	16840	16840	16840	50
315	20240927	151200	676252480	16840	16840	16840	16840	0
316	20240927	151100	676252480	16840	16840	16840	16840	0
317	20240927	151000	676252480	16840	16840	16840	16840	0
318	20240927	150900	676252480	16840	16840	16840	16840	100
319	20240927	150800	674568480	16840	16840	16840	16840	0
320	20240927	150700	674568480	16840	16840	16840	16840	0
321	20240927	150600	674568480	16840	16840	16840	16840	1
322	20240927	150500	674551640	16800	16810	16810	16800	181
323	20240927	150400	671510730	16800	16800	16800	16800	0
324	20240927	150300	671510730	16800	16800	16800	16800	0
325	20240927	150200	671510730	16800	16800	16800	16800	0
326	20240927	150100	671510730	16800	16800	16800	16800	0
327	20240927	150000	671510730	16800	16800	16800	16800	300
328	20240927	145900	666470730	16810	16810	16810	16810	263
329	20240927	145800	662049700	16800	16800	16800	16800	0
330	20240927	145700	662049700	16800	16800	16800	16800	0
331	20240927	145600	662049700	16800	16800	16800	16800	0
332	20240927	145500	662049700	16800	16810	16810	16800	50
333	20240927	145400	661209600	16810	16810	16810	16810	0
334	20240927	145300	661209600	16810	16810	16810	16810	0
335	20240927	145200	661209600	16810	16810	16810	16810	0
336	20240927	145100	661209600	16810	16820	16820	16810	12
337	20240927	145000	661007770	16800	16800	16800	16800	0
338	20240927	144900	661007770	16800	16800	16800	16800	0
339	20240927	144800	661007770	16800	16800	16800	16800	0
340	20240927	144700	661007770	16800	16800	16800	16800	90
341	20240927	144600	659495770	16800	16800	16800	16800	0
342	20240927	144500	659495770	16800	16800	16800	16800	15
343	20240927	144400	659243770	16800	16800	16800	16800	0
344	20240927	144300	659243770	16800	16800	16800	16800	0
345	20240927	144200	659243770	16800	16800	16800	16800	97
346	20240927	144100	657614170	16870	16870	16870	16870	0
347	20240927	144000	657614170	16870	16820	16870	16820	10
348	20240927	143900	657445760	16800	16800	16800	16800	0
349	20240927	143800	657445760	16800	16800	16800	16800	0
350	20240927	143700	657445760	16800	16800	16800	16800	0
351	20240927	143600	657445760	16800	16800	16800	16800	105
352	20240927	143500	655681760	16820	16820	16820	16820	0
353	20240927	143400	655681760	16820	16800	16820	16800	10
354	20240927	143300	655513660	16800	16800	16800	16800	85
355	20240927	143200	654085660	16800	16800	16800	16800	0
356	20240927	143100	654085660	16800	16800	16800	16800	64
357	20240927	143000	653010460	16800	16800	16800	16800	0
358	20240927	142900	653010460	16800	16810	16810	16800	239
359	20240927	142800	648993750	16870	16810	16920	16810	523
360	20240927	142700	640185620	16870	16910	16910	16810	787
361	20240927	142600	626919160	16930	16920	16930	16800	540
362	20240927	142500	617821520	16910	16820	16940	16820	281
363	20240927	142400	613093000	16850	16820	16880	16820	465
364	20240927	142300	605258330	16820	16820	16820	16820	1
365	20240927	142200	605241510	16820	16820	16820	16820	6
366	20240927	142100	605140590	16840	16840	16840	16840	10
367	20240927	142000	604972190	16840	16840	16840	16840	10
368	20240927	141900	604803790	16830	16830	16830	16830	0
369	20240927	141800	604803790	16830	16830	16830	16830	0
370	20240927	141700	604803790	16830	16830	16830	16830	1
371	20240927	141600	604786960	16800	16800	16800	16800	50
372	20240927	141500	603946960	16800	16810	16810	16800	400
373	20240927	141400	597226390	16810	16810	16810	16810	0
374	20240927	141300	597226390	16810	16810	16810	16810	0
375	20240927	141200	597226390	16810	16810	16810	16810	0
376	20240927	141100	597226390	16810	16810	16810	16810	0
377	20240927	141000	597226390	16810	16810	16810	16810	0
378	20240927	140900	597226390	16810	16810	16810	16810	0
379	20240927	140800	597226390	16810	16820	16820	16810	133
380	20240927	140700	594990630	16820	16820	16820	16820	2
381	20240927	140600	594956990	16840	16840	16840	16840	0
382	20240927	140500	594956990	16840	16840	16840	16840	0
383	20240927	140400	594956990	16840	16840	16840	16840	0
384	20240927	140300	594956990	16840	16840	16840	16840	0
385	20240927	140200	594956990	16840	16840	16840	16840	0
386	20240927	140100	594956990	16840	16840	16840	16840	0
387	20240927	140000	594956990	16840	16840	16840	16840	0
388	20240927	135900	594956990	16840	16840	16840	16840	0
389	20240927	135800	594956990	16840	16840	16840	16840	0
390	20240927	135700	594956990	16840	16840	16840	16840	0
391	20240927	135600	594956990	16840	16840	16840	16840	0
392	20240927	135500	594956990	16840	16840	16840	16840	0
393	20240927	135400	594956990	16840	16840	16840	16840	0
394	20240927	135300	594956990	16840	16840	16840	16840	0
395	20240927	135200	594956990	16840	16840	16840	16840	60
396	20240927	135100	593946590	16840	16840	16840	16840	0
397	20240927	135000	593946590	16840	16820	16840	16820	742
398	20240927	134900	581453330	16790	16790	16790	16790	82
399	20240927	134800	580076550	16830	16830	16830	16830	201
400	20240927	134700	576693720	16800	16800	16800	16800	46
401	20240927	134600	575920920	16780	16780	16780	16780	0
402	20240927	134500	575920920	16780	16780	16780	16780	212
403	20240927	134400	572363560	16790	16860	16860	16790	563
404	20240927	134300	562888920	16890	16890	16890	16890	0
405	20240927	134200	562888920	16890	16890	16890	16890	0
406	20240927	134100	562888920	16890	16890	16890	16890	1
407	20240927	134000	562872030	16860	16860	16860	16860	0
408	20240927	133900	562872030	16860	16860	16860	16860	0
409	20240927	133800	562872030	16860	16860	16860	16860	0
410	20240927	133700	562872030	16860	16860	16860	16860	5
411	20240927	133600	562787730	16860	16860	16860	16860	0
412	20240927	133500	562787730	16860	16860	16860	16860	0
413	20240927	133400	562787730	16860	16860	16860	16860	0
414	20240927	133300	562787730	16860	16860	16860	16860	0
415	20240927	133200	562787730	16860	16860	16860	16860	0
416	20240927	133100	562787730	16860	16860	16860	16860	0
417	20240927	133000	562787730	16860	17000	17000	16830	27
418	20240927	132900	562332500	16840	16820	17000	16820	265
419	20240927	132800	557865070	16790	16810	16810	16790	498
420	20240927	132700	549498390	16840	16890	17030	16810	886
421	20240927	132600	534557550	17020	16910	17020	16850	150
422	20240927	132500	532008100	17020	17020	17020	17020	15
423	20240927	132400	531752800	16880	16870	17030	16870	509
424	20240927	132300	523094080	16840	16870	17000	16800	155
425	20240927	132200	520470130	16870	16840	17000	16840	518
426	20240927	132100	511698490	16840	16840	16840	16840	4
427	20240927	132000	511631130	16840	16840	16840	16840	2
428	20240927	131900	511597450	16840	16840	16920	16840	111
429	20240927	131800	509720680	16820	16810	16960	16810	292
430	20240927	131700	504790620	16860	16790	16860	16790	110
431	20240927	131600	502940480	16790	16790	16790	16790	0
432	20240927	131500	502940480	16790	16790	16790	16790	1
433	20240927	131400	502923690	16760	16760	16760	16760	60
434	20240927	131300	501918090	16760	16760	16760	16760	0
435	20240927	131200	501918090	16760	16800	16800	16760	1501
436	20240927	131100	476741230	16800	16800	16800	16800	0
437	20240927	131000	476741230	16800	16820	16820	16790	510
438	20240927	130900	468175000	16860	16880	16880	16860	1000
439	20240927	130800	451314700	16870	16870	16870	16870	7
440	20240927	130700	451196610	16880	16880	16880	16880	41
441	20240927	130600	450504530	16890	16910	16910	16890	55
442	20240927	130500	449574540	16890	16890	17030	16890	174
443	20240927	130400	446615000	16890	16990	17020	16870	474
444	20240927	130300	438555190	17010	16800	17010	16800	1870
445	20240927	130200	407127930	16800	16790	16800	16790	607
446	20240927	130100	396932370	16790	16790	16790	16790	0
447	20240927	130000	396932370	16790	16790	16790	16790	0
448	20240927	125900	396932370	16790	16790	16790	16790	0
449	20240927	125800	396932370	16790	16790	16790	16790	0
450	20240927	125700	396932370	16790	16790	16790	16790	0
451	20240927	125600	396932370	16790	16790	16790	16790	5
452	20240927	125500	396848420	16790	16790	16790	16790	0
453	20240927	125400	396848420	16790	16790	16790	16790	30
454	20240927	125300	396344720	16750	16790	16800	16750	38
455	20240927	125200	395707770	16800	16790	16800	16790	25
456	20240927	125100	395287810	16760	16760	16760	16760	0
457	20240927	125000	395287810	16760	16760	16760	16760	321
458	20240927	124900	389907850	16760	16760	16760	16760	120
459	20240927	124800	387896650	16750	16760	16760	16750	380
460	20240927	124700	381528550	16760	16760	16760	16760	49
461	20240927	124600	380707310	16760	16760	16760	16760	200
462	20240927	124500	377355310	16760	16750	16760	16750	1830
463	20240927	124400	346692910	16750	16760	16760	16750	725
464	20240927	124300	334548660	16770	16840	16840	16770	3778
465	20240927	124200	271038650	16830	16830	16830	16830	0
466	20240927	124100	271038650	16830	16830	16830	16830	0
467	20240927	124000	271038650	16830	16830	16830	16830	0
468	20240927	123900	271038650	16830	16830	16830	16830	0
469	20240927	123800	271038650	16830	16900	16900	16830	2834
470	20240927	123700	223280670	16900	16900	16900	16900	1
471	20240927	123600	223263770	17020	17020	17020	17020	0
472	20240927	123500	223263770	17020	17020	17020	17020	0
473	20240927	123400	223263770	17020	17020	17020	17020	0
474	20240927	123300	223263770	17020	17020	17020	17020	0
475	20240927	123200	223263770	17020	17020	17020	17020	0
476	20240927	123100	223263770	17020	17020	17020	17020	0
477	20240927	123000	223263770	17020	17020	17020	17020	0
478	20240927	122900	223263770	17020	17020	17020	17020	0
479	20240927	122800	223263770	17020	16890	17020	16890	10
480	20240927	122700	223094740	16860	16860	16860	16860	0
481	20240927	122600	223094740	16860	16860	16860	16860	0
482	20240927	122500	223094740	16860	16860	16860	16860	0
483	20240927	122400	223094740	16860	16860	16860	16860	0
484	20240927	122300	223094740	16860	16860	16860	16860	493
485	20240927	122200	214782760	16870	16870	16870	16870	353
486	20240927	122100	208827650	16890	16890	16890	16890	10
487	20240927	122000	208658750	16870	16870	16870	16870	0
488	20240927	121900	208658750	16870	16870	16870	16870	0
489	20240927	121800	208658750	16870	16880	16880	16870	401
490	20240927	121700	201893800	16890	16880	16890	16880	33
491	20240927	121600	201336750	16880	16880	16880	16880	0
492	20240927	121500	201336750	16880	16880	16880	16880	0
493	20240927	121400	201336750	16880	16880	16880	16880	2
494	20240927	121300	201302990	16880	16880	16880	16880	0
495	20240927	121200	201302990	16880	16880	16880	16880	0
496	20240927	121100	201302990	16880	16880	16880	16880	18
497	20240927	121000	200999150	16860	16860	16860	16860	0
498	20240927	120900	200999150	16860	16860	16860	16860	0
499	20240927	120800	200999150	16860	16860	16860	16860	0
500	20240927	120700	200999150	16860	16860	16860	16860	5
501	20240927	120600	200914850	16860	16860	16860	16860	0
502	20240927	120500	200914850	16860	16860	16860	16860	0
503	20240927	120400	200914850	16860	16860	16860	16860	0
504	20240927	120300	200914850	16860	16870	16870	16860	516
505	20240927	120200	192212840	16880	16870	16880	16870	303
506	20240927	120100	187101220	16870	16930	16930	16870	1021
507	20240927	120000	169849970	16930	16930	16930	16930	0
508	20240927	115900	169849970	16930	16930	16930	16930	0
509	20240927	115800	169849970	16930	16930	16930	16930	0
510	20240927	115700	169849970	16930	16930	16930	16930	0
511	20240927	115600	169849970	16930	16930	16930	16930	0
512	20240927	115500	169849970	16930	16930	16930	16930	0
513	20240927	115400	169849970	16930	16930	16930	16930	0
514	20240927	115300	169849970	16930	16930	16930	16930	0
515	20240927	115200	169849970	16930	16930	16930	16930	0
516	20240927	115100	169849970	16930	16930	16930	16930	0
517	20240927	115000	169849970	16930	16930	16930	16930	0
518	20240927	114900	169849970	16930	16930	16930	16930	0
519	20240927	114800	169849970	16930	16930	16930	16930	0
520	20240927	114700	169849970	16930	16930	16930	16930	0
521	20240927	114600	169849970	16930	16930	16930	16930	0
522	20240927	114500	169849970	16930	16930	16930	16930	0
523	20240927	114400	169849970	16930	16930	16930	16930	0
524	20240927	114300	169849970	16930	16930	16930	16930	0
525	20240927	114200	169849970	16930	16930	16930	16930	0
526	20240927	114100	169849970	16930	16930	16930	16930	1
527	20240927	114000	169833040	16930	16930	16930	16930	0
528	20240927	113900	169833040	16930	16930	16930	16930	5
529	20240927	113800	169748390	16920	16920	16920	16920	0
530	20240927	113700	169748390	16920	16920	16920	16920	0
531	20240927	113600	169748390	16920	16920	16920	16920	0
532	20240927	113500	169748390	16920	16920	16920	16920	0
533	20240927	113400	169748390	16920	16920	16920	16920	0
534	20240927	113300	169748390	16920	16920	16920	16920	0
535	20240927	113200	169748390	16920	16920	16920	16920	0
536	20240927	113100	169748390	16920	16920	16920	16920	0
537	20240927	113000	169748390	16920	16920	16920	16920	0
538	20240927	112900	169748390	16920	16920	16920	16920	9
539	20240927	112800	169596110	16920	16920	16920	16920	70
540	20240927	112700	168411710	17040	17040	17040	17040	0
541	20240927	112600	168411710	17040	17040	17040	17040	0
542	20240927	112500	168411710	17040	17040	17040	17040	0
543	20240927	112400	168411710	17040	17040	17040	17040	0
544	20240927	112300	168411710	17040	16920	17040	16920	700
545	20240927	112200	156538000	16900	16900	16900	16900	0
546	20240927	112100	156538000	16900	16900	16900	16900	0
547	20240927	112000	156538000	16900	16900	16900	16900	0
548	20240927	111900	156538000	16900	16900	16900	16900	5
549	20240927	111800	156453500	16900	16900	16900	16900	0
550	20240927	111700	156453500	16900	16900	16900	16900	2
551	20240927	111600	156419700	16900	16900	16900	16900	0
552	20240927	111500	156419700	16900	16900	16900	16900	0
553	20240927	111400	156419700	16900	16900	16900	16900	0
554	20240927	111300	156419700	16900	16920	16930	16900	318
555	20240927	111200	151039060	16890	16890	16890	16890	0
556	20240927	111100	151039060	16890	16890	16890	16890	0
557	20240927	111000	151039060	16890	16890	16890	16890	0
558	20240927	110900	151039060	16890	16890	16890	16890	0
559	20240927	110800	151039060	16890	16890	16890	16890	0
560	20240927	110700	151039060	16890	16890	16890	16890	0
561	20240927	110600	151039060	16890	16890	16890	16890	0
562	20240927	110500	151039060	16890	16890	16890	16890	0
563	20240927	110400	151039060	16890	16890	16890	16890	0
564	20240927	110300	151039060	16890	16890	16890	16890	0
565	20240927	110200	151039060	16890	16890	16890	16890	0
566	20240927	110100	151039060	16890	16890	16890	16890	0
567	20240927	110000	151039060	16890	16890	16890	16890	0
568	20240927	105900	151039060	16890	16890	16890	16890	0
569	20240927	105800	151039060	16890	16890	16890	16890	58
570	20240927	105700	150059440	16890	16890	16890	16890	0
571	20240927	105600	150059440	16890	16890	16890	16890	0
572	20240927	105500	150059440	16890	16890	16890	16890	0
573	20240927	105400	150059440	16890	16890	16890	16890	0
574	20240927	105300	150059440	16890	16890	16890	16890	0
575	20240927	105200	150059440	16890	16890	16890	16890	0
576	20240927	105100	150059440	16890	16890	16890	16890	0
577	20240927	105000	150059440	16890	16890	16890	16890	0
578	20240927	104900	150059440	16890	16890	16890	16890	0
579	20240927	104800	150059440	16890	16890	16890	16890	10
580	20240927	104700	149890540	16890	16890	16890	16890	0
581	20240927	104600	149890540	16890	16890	16890	16890	0
582	20240927	104500	149890540	16890	16870	16890	16870	164
583	20240927	104400	147120620	16880	16880	16880	16880	30
584	20240927	104300	146614220	16880	16880	16880	16880	60
585	20240927	104200	145601420	16880	16880	16880	16880	0
586	20240927	104100	145601420	16880	16890	16890	16880	12
587	20240927	104000	145398840	16880	16880	16880	16880	12
588	20240927	103900	145196280	16890	16890	16890	16890	0
589	20240927	103800	145196280	16890	16890	16890	16890	336
590	20240927	103700	139521240	16920	16920	16920	16920	2
591	20240927	103600	139487400	16920	16920	16920	16920	20
592	20240927	103500	139149000	16890	16890	16890	16890	0
593	20240927	103400	139149000	16890	16890	16890	16890	0
594	20240927	103300	139149000	16890	16890	16890	16890	0
595	20240927	103200	139149000	16890	16890	16890	16890	0
596	20240927	103100	139149000	16890	16890	16890	16890	0
597	20240927	103000	139149000	16890	16890	16890	16860	326
598	20240927	102900	133650380	16860	16860	16860	16860	0
599	20240927	102800	133650380	16860	16870	16870	16860	57
600	20240927	102700	132689220	16870	16900	16900	16870	810
601	20240927	102600	119019790	16890	16900	16900	16890	292
602	20240927	102500	114087880	16900	16900	16900	16900	10
603	20240927	102400	113918880	16890	16890	16890	16890	0
604	20240927	102300	113918880	16890	16890	16890	16890	0
605	20240927	102200	113918880	16890	16890	16890	16890	0
606	20240927	102100	113918880	16890	16890	16890	16890	0
607	20240927	102000	113918880	16890	16890	16890	16890	0
608	20240927	101900	113918880	16890	16890	16890	16890	0
609	20240927	101800	113918880	16890	16890	16890	16890	0
610	20240927	101700	113918880	16890	16890	16890	16890	0
611	20240927	101600	113918880	16890	16890	16890	16890	0
612	20240927	101500	113918880	16890	16890	16890	16890	0
613	20240927	101400	113918880	16890	16890	16890	16890	0
614	20240927	101300	113918880	16890	16890	16890	16890	0
615	20240927	101200	113918880	16890	16890	16890	16890	110
616	20240927	101100	112060980	16900	16930	16930	16900	26
617	20240927	101000	111621550	16920	16920	16920	16920	63
618	20240927	100900	110555590	16930	16890	16930	16890	166
619	20240927	100800	107750020	16900	16900	16900	16900	2
620	20240927	100700	107716220	16900	16900	16900	16900	1
621	20240927	100600	107699320	16900	16900	16900	16900	0
622	20240927	100500	107699320	16900	16900	16900	16900	4
623	20240927	100400	107631720	16890	16890	16890	16890	65
624	20240927	100300	106533870	16890	16890	16890	16890	0
625	20240927	100200	106533870	16890	16890	16890	16890	0
626	20240927	100100	106533870	16890	16890	16890	16890	27
627	20240927	100000	106077840	16890	16890	16890	16890	24
628	20240927	095900	105672480	16920	16920	16920	16920	0
629	20240927	095800	105672480	16920	16920	16920	16920	0
630	20240927	095700	105672480	16920	16920	16920	16920	0
631	20240927	095600	105672480	16920	16920	16920	16920	50
632	20240927	095500	104826480	16890	16890	16890	16890	0
633	20240927	095400	104826480	16890	16910	16910	16890	654
634	20240927	095300	93775850	16900	16910	16910	16900	55
635	20240927	095200	92846300	16920	16920	16920	16920	0
636	20240927	095100	92846300	16920	16940	16940	16920	110
637	20240927	095000	90984940	16940	16940	16940	16940	0
638	20240927	094900	90984940	16940	16940	16940	16940	5
639	20240927	094800	90900240	16940	16930	16940	16930	107
640	20240927	094700	89088630	16930	16930	16930	16930	1
641	20240927	094600	89071700	16930	16930	16930	16930	50
642	20240927	094500	88225200	16900	16900	16900	16900	0
643	20240927	094400	88225200	16900	16900	16900	16900	0
644	20240927	094300	88225200	16900	16900	16900	16900	0
645	20240927	094200	88225200	16900	16900	16900	16900	0
646	20240927	094100	88225200	16900	16910	16910	16900	65
647	20240927	094000	87126580	16900	16900	16900	16900	0
648	20240927	093900	87126580	16900	16900	16900	16900	0
649	20240927	093800	87126580	16900	16900	16900	16900	0
650	20240927	093700	87126580	16900	16900	16900	16900	0
651	20240927	093600	87126580	16900	16920	16920	16900	266
652	20240927	093500	82630980	16920	16910	16920	16900	242
653	20240927	093400	78540440	16920	16920	16920	16920	136
654	20240927	093300	76239320	16930	16930	16930	16930	0
655	20240927	093200	76239320	16930	16930	16930	16930	0
656	20240927	093100	76239320	16930	16930	16930	16930	8
657	20240927	093000	76103880	16930	16930	16930	16930	10
658	20240927	092900	75934580	16930	16970	16970	16900	2557
659	20240927	092800	32653490	16970	16980	16980	16970	873
660	20240927	092700	17830970	16980	16980	16980	16980	4
661	20240927	092600	17763050	16980	16980	16980	16980	0
662	20240927	092500	17763050	16980	16980	16980	16970	144
663	20240927	092400	15319350	16980	16980	16980	16980	59
664	20240927	092300	14317530	17010	17010	17010	17010	132
665	20240927	092200	12072210	17010	17010	17010	17010	37
666	20240927	092100	11442840	17010	17010	17010	17010	20
667	20240927	092000	11102640	17010	17010	17010	17010	1
668	20240927	091900	11085630	16980	16980	16980	16980	0
669	20240927	091800	11085630	16980	16980	16980	16980	0
670	20240927	091700	11085630	16980	16980	16980	16980	0
671	20240927	091600	11085630	16980	17010	17010	16980	137
672	20240927	091500	8755590	17070	17070	17070	17070	0
673	20240927	091400	8755590	17070	17070	17070	17070	1
674	20240927	091300	8738520	17070	17070	17070	17070	0
675	20240927	091200	8738520	17070	17020	17070	17020	3
676	20240927	091100	8687360	16970	16970	16970	16970	0
677	20240927	091000	8687360	16970	16970	16970	16970	120
678	20240927	090900	6650960	16970	16970	16970	16970	0
679	20240927	090800	6650960	16970	16970	16970	16970	13
680	20240927	090700	6430350	16960	16960	16960	16960	0
681	20240927	090600	6430350	16960	16970	16970	16960	120
682	20240927	090500	4394890	16950	16950	16950	16950	0
683	20240927	090400	4394890	16950	16950	16950	16950	0
684	20240927	090300	4394890	16950	16980	16980	16950	38
685	20240927	090200	3750300	16970	17020	17020	16970	5
686	20240927	090100	3665340	17020	17020	17020	17020	70
687	20240927	090000	2473940	17040	17130	17130	17040	145