KissMeData/049950/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	192900	442811950	17930	17930	17930	17930	370
3	20240909	192800	442811950	17930	17930	17930	17930	0
4	20240909	192700	442811950	17930	17930	17930	17930	0
5	20240909	192600	442811950	17930	17930	17930	17930	0
6	20240909	192500	442811950	17930	17930	17930	17930	0
7	20240909	192400	442811950	17930	17930	17930	17930	0
8	20240909	192300	442811950	17930	17930	17930	17930	0
9	20240909	192200	442811950	17930	17930	17930	17930	0
10	20240909	192100	442811950	17930	17930	17930	17930	0
11	20240909	192000	442811950	17930	17930	17930	17930	0
12	20240909	191900	442811950	17930	17930	17930	17930	0
13	20240909	191800	442811950	17930	17930	17930	17930	0
14	20240909	191700	442811950	17930	17930	17930	17930	0
15	20240909	191600	442811950	17930	17930	17930	17930	0
16	20240909	191500	442811950	17930	17930	17930	17930	0
17	20240909	191400	442811950	17930	17930	17930	17930	0
18	20240909	191300	442811950	17930	17930	17930	17930	0
19	20240909	191200	442811950	17930	17930	17930	17930	0
20	20240909	191100	442811950	17930	17930	17930	17930	0
21	20240909	191000	442811950	17930	17930	17930	17930	0
22	20240909	190900	442811950	17930	17930	17930	17930	0
23	20240909	190800	442811950	17930	17930	17930	17930	0
24	20240909	190700	442811950	17930	17930	17930	17930	0
25	20240909	190600	442811950	17930	17930	17930	17930	0
26	20240909	190500	442811950	17930	17930	17930	17930	0
27	20240909	190400	442811950	17930	17930	17930	17930	0
28	20240909	190300	442811950	17930	17930	17930	17930	0
29	20240909	190200	442811950	17930	17930	17930	17930	0
30	20240909	190100	442811950	17930	17930	17930	17930	0
31	20240909	190000	442811950	17930	17930	17930	17930	0
32	20240909	185900	442811950	17930	17930	17930	17930	370
33	20240909	185800	442811950	17930	17930	17930	17930	0
34	20240909	185700	442811950	17930	17930	17930	17930	0
35	20240909	185600	442811950	17930	17930	17930	17930	0
36	20240909	185500	442811950	17930	17930	17930	17930	0
37	20240909	185400	442811950	17930	17930	17930	17930	0
38	20240909	185300	442811950	17930	17930	17930	17930	0
39	20240909	185200	442811950	17930	17930	17930	17930	0
40	20240909	185100	442811950	17930	17930	17930	17930	0
41	20240909	185000	442811950	17930	17930	17930	17930	0
42	20240909	184900	442811950	17930	17930	17930	17930	0
43	20240909	184800	442811950	17930	17930	17930	17930	0
44	20240909	184700	442811950	17930	17930	17930	17930	0
45	20240909	184600	442811950	17930	17930	17930	17930	0
46	20240909	184500	442811950	17930	17930	17930	17930	0
47	20240909	184400	442811950	17930	17930	17930	17930	0
48	20240909	184300	442811950	17930	17930	17930	17930	0
49	20240909	184200	442811950	17930	17930	17930	17930	0
50	20240909	184100	442811950	17930	17930	17930	17930	0
51	20240909	184000	442811950	17930	17930	17930	17930	0
52	20240909	183900	442811950	17930	17930	17930	17930	0
53	20240909	183800	442811950	17930	17930	17930	17930	0
54	20240909	183700	442811950	17930	17930	17930	17930	0
55	20240909	183600	442811950	17930	17930	17930	17930	0
56	20240909	183500	442811950	17930	17930	17930	17930	0
57	20240909	183400	442811950	17930	17930	17930	17930	0
58	20240909	183300	442811950	17930	17930	17930	17930	0
59	20240909	183200	442811950	17930	17930	17930	17930	0
60	20240909	183100	442811950	17930	17930	17930	17930	0
61	20240909	183000	442811950	17930	17930	17930	17930	0
62	20240909	182900	442811950	17930	17930	17930	17930	370
63	20240909	182800	442811950	17930	17930	17930	17930	0
64	20240909	182700	442811950	17930	17930	17930	17930	0
65	20240909	182600	442811950	17930	17930	17930	17930	0
66	20240909	182500	442811950	17930	17930	17930	17930	0
67	20240909	182400	442811950	17930	17930	17930	17930	0
68	20240909	182300	442811950	17930	17930	17930	17930	0
69	20240909	182200	442811950	17930	17930	17930	17930	0
70	20240909	182100	442811950	17930	17930	17930	17930	0
71	20240909	182000	442811950	17930	17930	17930	17930	0
72	20240909	181900	442811950	17930	17930	17930	17930	0
73	20240909	181800	442811950	17930	17930	17930	17930	0
74	20240909	181700	442811950	17930	17930	17930	17930	0
75	20240909	181600	442811950	17930	17930	17930	17930	0
76	20240909	181500	442811950	17930	17930	17930	17930	0
77	20240909	181400	442811950	17930	17930	17930	17930	0
78	20240909	181300	442811950	17930	17930	17930	17930	0
79	20240909	181200	442811950	17930	17930	17930	17930	0
80	20240909	181100	442811950	17930	17930	17930	17930	0
81	20240909	181000	442811950	17930	17930	17930	17930	0
82	20240909	180900	442811950	17930	17930	17930	17930	0
83	20240909	180800	442811950	17930	17930	17930	17930	0
84	20240909	180700	442811950	17930	17930	17930	17930	0
85	20240909	180600	442811950	17930	17930	17930	17930	0
86	20240909	180500	442811950	17930	17930	17930	17930	0
87	20240909	180400	442811950	17930	17930	17930	17930	0
88	20240909	180300	442811950	17930	17930	17930	17930	0
89	20240909	180200	442811950	17930	17930	17930	17930	0
90	20240909	180100	442811950	17930	17930	17930	17930	0
91	20240909	180000	442811950	17930	17930	17930	17930	0
92	20240909	175900	442811950	17930	17930	17930	17930	370
93	20240909	175800	442811950	17930	17930	17930	17930	0
94	20240909	175700	442811950	17930	17930	17930	17930	0
95	20240909	175600	442811950	17930	17930	17930	17930	0
96	20240909	175500	442811950	17930	17930	17930	17930	0
97	20240909	175400	442811950	17930	17930	17930	17930	0
98	20240909	175300	442811950	17930	17930	17930	17930	0
99	20240909	175200	442811950	17930	17930	17930	17930	0
100	20240909	175100	442811950	17930	17930	17930	17930	0
101	20240909	175000	442811950	17930	17930	17930	17930	0
102	20240909	174900	442811950	17930	17930	17930	17930	0
103	20240909	174800	442811950	17930	17930	17930	17930	0
104	20240909	174700	442811950	17930	17930	17930	17930	0
105	20240909	174600	442811950	17930	17930	17930	17930	0
106	20240909	174500	442811950	17930	17930	17930	17930	0
107	20240909	174400	442811950	17930	17930	17930	17930	0
108	20240909	174300	442811950	17930	17930	17930	17930	0
109	20240909	174200	442811950	17930	17930	17930	17930	0
110	20240909	174100	442811950	17930	17930	17930	17930	0
111	20240909	174000	442811950	17930	17930	17930	17930	0
112	20240909	173900	442811950	17930	17930	17930	17930	0
113	20240909	173800	442811950	17930	17930	17930	17930	0
114	20240909	173700	442811950	17930	17930	17930	17930	0
115	20240909	173600	442811950	17930	17930	17930	17930	0
116	20240909	173500	442811950	17930	17930	17930	17930	0
117	20240909	173400	442811950	17930	17930	17930	17930	0
118	20240909	173300	442811950	17930	17930	17930	17930	0
119	20240909	173200	442811950	17930	17930	17930	17930	0
120	20240909	173100	442811950	17930	17930	17930	17930	0
121	20240909	173000	442811950	17930	17930	17930	17930	0
122	20240909	172900	442811950	17930	17930	17930	17930	370
123	20240909	172800	442811950	17930	17930	17930	17930	0
124	20240909	172700	442811950	17930	17930	17930	17930	0
125	20240909	172600	442811950	17930	17930	17930	17930	0
126	20240909	172500	442811950	17930	17930	17930	17930	0
127	20240909	172400	442811950	17930	17930	17930	17930	0
128	20240909	172300	442811950	17930	17930	17930	17930	0
129	20240909	172200	442811950	17930	17930	17930	17930	0
130	20240909	172100	442811950	17930	17930	17930	17930	0
131	20240909	172000	442811950	17930	17930	17930	17930	0
132	20240909	171900	442811950	17930	17930	17930	17930	0
133	20240909	171800	442811950	17930	17930	17930	17930	0
134	20240909	171700	442811950	17930	17930	17930	17930	0
135	20240909	171600	442811950	17930	17930	17930	17930	0
136	20240909	171500	442811950	17930	17930	17930	17930	0
137	20240909	171400	442811950	17930	17930	17930	17930	0
138	20240909	171300	442811950	17930	17930	17930	17930	0
139	20240909	171200	442811950	17930	17930	17930	17930	0
140	20240909	171100	442811950	17930	17930	17930	17930	0
141	20240909	171000	442811950	17930	17930	17930	17930	0
142	20240909	170900	442811950	17930	17930	17930	17930	0
143	20240909	170800	442811950	17930	17930	17930	17930	0
144	20240909	170700	442811950	17930	17930	17930	17930	0
145	20240909	170600	442811950	17930	17930	17930	17930	0
146	20240909	170500	442811950	17930	17930	17930	17930	0
147	20240909	170400	442811950	17930	17930	17930	17930	0
148	20240909	170300	442811950	17930	17930	17930	17930	0
149	20240909	170200	442811950	17930	17930	17930	17930	0
150	20240909	170100	442811950	17930	17930	17930	17930	0
151	20240909	170000	442811950	17930	17930	17930	17930	0
152	20240909	165900	442811950	17930	17930	17930	17930	370
153	20240909	165800	442811950	17930	17930	17930	17930	0
154	20240909	165700	442811950	17930	17930	17930	17930	0
155	20240909	165600	442811950	17930	17930	17930	17930	0
156	20240909	165500	442811950	17930	17930	17930	17930	0
157	20240909	165400	442811950	17930	17930	17930	17930	0
158	20240909	165300	442811950	17930	17930	17930	17930	0
159	20240909	165200	442811950	17930	17930	17930	17930	0
160	20240909	165100	442811950	17930	17930	17930	17930	0
161	20240909	165000	442811950	17930	17930	17930	17930	0
162	20240909	164900	442811950	17930	17930	17930	17930	0
163	20240909	164800	442811950	17930	17930	17930	17930	0
164	20240909	164700	442811950	17930	17930	17930	17930	0
165	20240909	164600	442811950	17930	17930	17930	17930	0
166	20240909	164500	442811950	17930	17930	17930	17930	0
167	20240909	164400	442811950	17930	17930	17930	17930	0
168	20240909	164300	442811950	17930	17930	17930	17930	0
169	20240909	164200	442811950	17930	17930	17930	17930	0
170	20240909	164100	442811950	17930	17930	17930	17930	0
171	20240909	164000	442811950	17930	17930	17930	17930	0
172	20240909	163900	442811950	17930	17930	17930	17930	0
173	20240909	163800	442811950	17930	17930	17930	17930	0
174	20240909	163700	442811950	17930	17930	17930	17930	0
175	20240909	163600	442811950	17930	17930	17930	17930	0
176	20240909	163500	442811950	17930	17930	17930	17930	0
177	20240909	163400	442811950	17930	17930	17930	17930	0
178	20240909	163300	442811950	17930	17930	17930	17930	0
179	20240909	163200	442811950	17930	17930	17930	17930	0
180	20240909	163100	442811950	17930	17930	17930	17930	0
181	20240909	163000	442811950	17930	17930	17930	17930	0
182	20240909	162900	442811950	17930	17930	17930	17930	370
183	20240909	162800	442811950	17930	17930	17930	17930	0
184	20240909	162700	442811950	17930	17930	17930	17930	0
185	20240909	162600	442811950	17930	17930	17930	17930	0
186	20240909	162500	442811950	17930	17930	17930	17930	0
187	20240909	162400	442811950	17930	17930	17930	17930	0
188	20240909	162300	442811950	17930	17930	17930	17930	0
189	20240909	162200	442811950	17930	17930	17930	17930	0
190	20240909	162100	442811950	17930	17930	17930	17930	0
191	20240909	162000	442811950	17930	17930	17930	17930	0
192	20240909	161900	442811950	17930	17930	17930	17930	0
193	20240909	161800	442811950	17930	17930	17930	17930	0
194	20240909	161700	442811950	17930	17930	17930	17930	0
195	20240909	161600	442811950	17930	17930	17930	17930	0
196	20240909	161500	442811950	17930	17930	17930	17930	0
197	20240909	161400	442811950	17930	17930	17930	17930	0
198	20240909	161300	442811950	17930	17930	17930	17930	0
199	20240909	161200	442811950	17930	17930	17930	17930	0
200	20240909	161100	442811950	17930	17930	17930	17930	0
201	20240909	161000	442811950	17930	17930	17930	17930	0
202	20240909	160900	442811950	17930	17930	17930	17930	0
203	20240909	160800	442811950	17930	17930	17930	17930	0
204	20240909	160700	442811950	17930	17930	17930	17930	0
205	20240909	160600	442811950	17930	17930	17930	17930	0
206	20240909	160500	442811950	17930	17930	17930	17930	0
207	20240909	160400	442811950	17930	17930	17930	17930	0
208	20240909	160300	442811950	17930	17930	17930	17930	0
209	20240909	160200	442811950	17930	17930	17930	17930	0
210	20240909	160100	442811950	17930	17930	17930	17930	0
211	20240909	160000	442811950	17930	17930	17930	17930	0
212	20240909	155900	442811950	17930	17930	17930	17930	370
213	20240909	155800	442811950	17930	17930	17930	17930	0
214	20240909	155700	442811950	17930	17930	17930	17930	0
215	20240909	155600	442811950	17930	17930	17930	17930	0
216	20240909	155500	442811950	17930	17930	17930	17930	0
217	20240909	155400	442811950	17930	17930	17930	17930	0
218	20240909	155300	442811950	17930	17930	17930	17930	0
219	20240909	155200	442811950	17930	17930	17930	17930	0
220	20240909	155100	442811950	17930	17930	17930	17930	0
221	20240909	155000	442811950	17930	17930	17930	17930	0
222	20240909	154900	442811950	17930	17930	17930	17930	0
223	20240909	154800	442811950	17930	17930	17930	17930	0
224	20240909	154700	442811950	17930	17930	17930	17930	0
225	20240909	154600	442811950	17930	17930	17930	17930	0
226	20240909	154500	442811950	17930	17930	17930	17930	0
227	20240909	154400	442811950	17930	17930	17930	17930	0
228	20240909	154300	442811950	17930	17930	17930	17930	0
229	20240909	154200	442811950	17930	17930	17930	17930	0
230	20240909	154100	442811950	17930	17930	17930	17930	0
231	20240909	154000	442811950	17930	17930	17930	17930	0
232	20240909	153900	442811950	17930	17930	17930	17930	0
233	20240909	153800	442811950	17930	17930	17930	17930	0
234	20240909	153700	442811950	17930	17930	17930	17930	0
235	20240909	153600	442811950	17930	17930	17930	17930	0
236	20240909	153500	442811950	17930	17930	17930	17930	0
237	20240909	153400	442811950	17930	17930	17930	17930	0
238	20240909	153300	442811950	17930	17930	17930	17930	0
239	20240909	153200	442811950	17930	17930	17930	17930	0
240	20240909	153100	442811950	17930	17930	17930	17930	0
241	20240909	153000	442811950	17930	17930	17930	17930	370
242	20240909	152900	436177850	17930	17930	17930	17930	0
243	20240909	152800	436177850	17930	17930	17930	17930	0
244	20240909	152700	436177850	17930	17930	17930	17930	0
245	20240909	152600	436177850	17930	17930	17930	17930	0
246	20240909	152500	436177850	17930	17930	17930	17930	0
247	20240909	152400	436177850	17930	17930	17930	17930	0
248	20240909	152300	436177850	17930	17930	17930	17930	0
249	20240909	152200	436177850	17930	17930	17930	17930	0
250	20240909	152100	436177850	17930	17930	17930	17930	0
251	20240909	152000	436177850	17930	17930	17930	17930	0
252	20240909	151900	436177850	17930	17930	17930	17890	3
253	20240909	151800	436124100	17890	17860	17890	17860	6
254	20240909	151700	436016790	17890	17860	17890	17860	84
255	20240909	151600	434514750	17860	17860	17860	17860	0
256	20240909	151500	434514750	17860	17860	17860	17860	0
257	20240909	151400	434514750	17860	17860	17860	17860	0
258	20240909	151300	434514750	17860	17880	17880	17860	16
259	20240909	151200	434228970	17860	17860	17860	17860	10
260	20240909	151100	434050370	17860	17860	17860	17860	25
261	20240909	151000	433603870	17860	17860	17860	17860	26
262	20240909	150900	433139510	17890	17890	17890	17890	79
263	20240909	150800	431726200	17930	17930	17930	17930	0
264	20240909	150700	431726200	17930	17900	17930	17900	10
265	20240909	150600	431546970	17850	17890	17890	17850	518
266	20240909	150500	422298170	17900	17900	17900	17900	0
267	20240909	150400	422298170	17900	17900	17900	17900	4
268	20240909	150300	422226570	17910	17910	17910	17910	1
269	20240909	150200	422208660	17910	17910	17910	17910	0
270	20240909	150100	422208660	17910	17910	17910	17910	0
271	20240909	150000	422208660	17910	17910	17910	17910	1
272	20240909	145900	422190750	17910	17910	17910	17910	4
273	20240909	145800	422119110	17900	17900	17900	17900	130
274	20240909	145700	419792110	17900	17900	17900	17900	0
275	20240909	145600	419792110	17900	17900	17900	17900	0
276	20240909	145500	419792110	17900	17900	17900	17900	0
277	20240909	145400	419792110	17900	17900	17900	17900	0
278	20240909	145300	419792110	17900	17850	17900	17850	12
279	20240909	145200	419577610	17900	17900	17900	17850	52
280	20240909	145100	418649310	17850	17850	17850	17850	20
281	20240909	145000	418292310	17860	17860	17860	17860	0
282	20240909	144900	418292310	17860	17860	17860	17860	0
283	20240909	144800	418292310	17860	17860	17860	17860	0
284	20240909	144700	418292310	17860	17860	17860	17860	5
285	20240909	144600	418203010	17890	17890	17890	17890	0
286	20240909	144500	418203010	17890	17890	17890	17890	0
287	20240909	144400	418203010	17890	17890	17890	17890	0
288	20240909	144300	418203010	17890	17890	17890	17890	0
289	20240909	144200	418203010	17890	17890	17890	17890	0
290	20240909	144100	418203010	17890	17890	17890	17890	100
291	20240909	144000	416414010	17900	17900	17900	17900	100
292	20240909	143900	414624010	17900	17900	17900	17900	0
293	20240909	143800	414624010	17900	17900	17900	17900	0
294	20240909	143700	414624010	17900	17960	17960	17900	466
295	20240909	143600	406281440	17990	17990	17990	17990	0
296	20240909	143500	406281440	17990	17990	17990	17990	25
297	20240909	143400	405831690	17990	17990	17990	17980	43
298	20240909	143300	405058150	17990	17970	17990	17970	160
299	20240909	143200	402179920	17960	17920	17960	17920	1286
300	20240909	143100	379111530	17910	17910	17910	17910	87
301	20240909	143000	377553360	17900	17900	17900	17900	0
302	20240909	142900	377553360	17900	17900	17900	17900	0
303	20240909	142800	377553360	17900	17900	17900	17900	0
304	20240909	142700	377553360	17900	17900	17900	17900	11
305	20240909	142600	377356460	17900	17900	17900	17900	0
306	20240909	142500	377356460	17900	17900	17900	17900	2
307	20240909	142400	377320660	17900	17900	17900	17900	0
308	20240909	142300	377320660	17900	17900	17900	17900	4
309	20240909	142200	377249060	17890	17890	17890	17890	0
310	20240909	142100	377249060	17890	17890	17890	17890	0
311	20240909	142000	377249060	17890	17890	17890	17890	21
312	20240909	141900	376873370	17910	17910	17910	17910	1
313	20240909	141800	376855460	17910	17890	17910	17890	191
314	20240909	141700	373436650	17910	17910	17910	17910	0
315	20240909	141600	373436650	17910	17900	17910	17900	70
316	20240909	141500	372183080	17900	17900	17900	17900	230
317	20240909	141400	368066080	17890	17890	17890	17890	5
318	20240909	141300	367976630	17900	17900	17900	17900	2
319	20240909	141200	367940830	17910	17910	17910	17910	0
320	20240909	141100	367940830	17910	17860	17910	17860	459
321	20240909	141000	359728710	17850	17850	17850	17850	10
322	20240909	140900	359550210	17860	17860	17860	17860	0
323	20240909	140800	359550210	17860	17850	17860	17850	37
324	20240909	140700	358889450	17840	17840	17840	17840	1
325	20240909	140600	358871610	17830	17830	17830	17830	0
326	20240909	140500	358871610	17830	17830	17830	17830	0
327	20240909	140400	358871610	17830	17830	17830	17830	14
328	20240909	140300	358621990	17820	17820	17820	17820	0
329	20240909	140200	358621990	17820	17820	17820	17820	0
330	20240909	140100	358621990	17820	17820	17820	17820	10
331	20240909	140000	358443790	17820	17820	17820	17820	0
332	20240909	135900	358443790	17820	17820	17820	17820	0
333	20240909	135800	358443790	17820	17820	17820	17820	0
334	20240909	135700	358443790	17820	17830	17830	17820	10
335	20240909	135600	358265580	17830	17830	17830	17830	5
336	20240909	135500	358176430	17840	17840	17840	17840	0
337	20240909	135400	358176430	17840	17840	17840	17840	0
338	20240909	135300	358176430	17840	17840	17840	17840	0
339	20240909	135200	358176430	17840	17840	17840	17840	0
340	20240909	135100	358176430	17840	17840	17840	17840	1
341	20240909	135000	358158590	17850	17850	17850	17850	0
342	20240909	134900	358158590	17850	17850	17850	17850	0
343	20240909	134800	358158590	17850	17840	17850	17840	125
344	20240909	134700	355928490	17770	17770	17770	17770	0
345	20240909	134600	355928490	17770	17770	17770	17770	0
346	20240909	134500	355928490	17770	17770	17770	17770	43
347	20240909	134400	355164380	17770	17770	17770	17770	1
348	20240909	134300	355146610	17770	17770	17770	17770	0
349	20240909	134200	355146610	17770	17770	17770	17770	20
350	20240909	134100	354791210	17740	17760	17760	17740	177
351	20240909	134000	351649670	17760	17760	17760	17760	0
352	20240909	133900	351649670	17760	17770	17770	17760	95
353	20240909	133800	349962340	17780	17820	17820	17780	113
354	20240909	133700	347951350	17830	17830	17830	17830	38
355	20240909	133600	347273810	17870	17870	17870	17870	1
356	20240909	133500	347255940	17890	17890	17890	17890	0
357	20240909	133400	347255940	17890	17890	17890	17890	0
358	20240909	133300	347255940	17890	17890	17890	17890	0
359	20240909	133200	347255940	17890	17890	17890	17890	0
360	20240909	133100	347255940	17890	17890	17890	17890	37
361	20240909	133000	346594010	17890	17890	17890	17890	0
362	20240909	132900	346594010	17890	17890	17890	17890	0
363	20240909	132800	346594010	17890	17890	17890	17890	0
364	20240909	132700	346594010	17890	17890	17890	17890	0
365	20240909	132600	346594010	17890	17890	17890	17890	12
366	20240909	132500	346379330	17880	17810	17880	17810	11
367	20240909	132400	346183350	17900	17900	17900	17900	0
368	20240909	132300	346183350	17900	17810	17900	17810	45
369	20240909	132200	345381810	17910	17910	17910	17910	0
370	20240909	132100	345381810	17910	17910	17910	17910	30
371	20240909	132000	344844510	17910	17810	17910	17810	42
372	20240909	131900	344092410	17910	17910	17910	17910	0
373	20240909	131800	344092410	17910	17910	17910	17910	0
374	20240909	131700	344092410	17910	17910	17910	17910	0
375	20240909	131600	344092410	17910	17910	17910	17910	0
376	20240909	131500	344092410	17910	17910	17910	17910	0
377	20240909	131400	344092410	17910	17850	17910	17850	500
378	20240909	131300	335143720	17910	17910	17910	17910	0
379	20240909	131200	335143720	17910	17910	17910	17910	0
380	20240909	131100	335143720	17910	17910	17910	17910	0
381	20240909	131000	335143720	17910	17910	17910	17910	0
382	20240909	130900	335143720	17910	17850	17910	17800	791
383	20240909	130800	321020400	17800	17800	17800	17800	0
384	20240909	130700	321020400	17800	17800	17800	17800	0
385	20240909	130600	321020400	17800	17800	17800	17800	0
386	20240909	130500	321020400	17800	17800	17800	17800	0
387	20240909	130400	321020400	17800	17800	17800	17800	117
388	20240909	130300	318937800	17800	17880	17890	17800	387
389	20240909	130200	312036380	17880	17880	17880	17880	52
390	20240909	130100	311106620	17880	17830	17880	17830	53
391	20240909	130000	310160090	17830	17810	17830	17810	154
392	20240909	125900	307415390	17800	17800	17800	17800	0
393	20240909	125800	307415390	17800	17800	17800	17800	10
394	20240909	125700	307237390	17800	17800	17800	17800	42
395	20240909	125600	306489790	17800	17800	17800	17800	40
396	20240909	125500	305777790	17810	17810	17810	17810	3
397	20240909	125400	305724360	17810	17810	17810	17810	2
398	20240909	125300	305688740	17830	17830	17830	17830	0
399	20240909	125200	305688740	17830	17800	17830	17800	8
400	20240909	125100	305546280	17800	17800	17800	17800	10
401	20240909	125000	305368280	17800	17790	17800	17790	24
402	20240909	124900	304941110	17800	17800	17800	17800	0
403	20240909	124800	304941110	17800	17800	17800	17800	49
404	20240909	124700	304068910	17800	17780	17800	17780	46
405	20240909	124600	303250140	17770	17750	17770	17750	246
406	20240909	124500	298880360	17750	17750	17750	17750	100
407	20240909	124400	297105360	17740	17740	17740	17740	4
408	20240909	124300	297034400	17760	17760	17760	17760	0
409	20240909	124200	297034400	17760	17760	17760	17760	37
410	20240909	124100	296377280	17760	17760	17760	17760	0
411	20240909	124000	296377280	17760	17710	17760	17710	352
412	20240909	123900	290131410	17700	17690	17700	17690	4
413	20240909	123800	290060620	17700	17700	17700	17700	0
414	20240909	123700	290060620	17700	17700	17700	17700	0
415	20240909	123600	290060620	17700	17610	17700	17610	1989
416	20240909	123500	254939900	17590	17590	17590	17590	5
417	20240909	123400	254851950	17580	17580	17580	17580	1
418	20240909	123300	254834370	17570	17570	17570	17570	0
419	20240909	123200	254834370	17570	17570	17570	17570	0
420	20240909	123100	254834370	17570	17570	17570	17570	0
421	20240909	123000	254834370	17570	17570	17570	17570	30
422	20240909	122900	254307270	17570	17570	17570	17570	4
423	20240909	122800	254236990	17630	17630	17630	17630	0
424	20240909	122700	254236990	17630	17630	17630	17630	0
425	20240909	122600	254236990	17630	17630	17630	17630	0
426	20240909	122500	254236990	17630	17630	17630	17630	1
427	20240909	122400	254219360	17630	17630	17630	17630	9
428	20240909	122300	254060690	17640	17620	17640	17620	245
429	20240909	122200	249740130	17630	17630	17630	17630	0
430	20240909	122100	249740130	17630	17620	17630	17620	140
431	20240909	122000	247272030	17600	17600	17600	17600	0
432	20240909	121900	247272030	17600	17610	17620	17600	630
433	20240909	121800	236173730	17570	17570	17570	17570	0
434	20240909	121700	236173730	17570	17570	17570	17570	2
435	20240909	121600	236138590	17640	17640	17640	17640	0
436	20240909	121500	236138590	17640	17640	17640	17640	0
437	20240909	121400	236138590	17640	17640	17640	17640	0
438	20240909	121300	236138590	17640	17530	17640	17530	51
439	20240909	121200	235243850	17630	17610	17630	17610	5
440	20240909	121100	235155770	17600	17600	17600	17600	0
441	20240909	121000	235155770	17600	17600	17600	17600	0
442	20240909	120900	235155770	17600	17560	17600	17560	227
443	20240909	120800	231161610	17550	17540	17550	17540	128
444	20240909	120700	228915390	17520	17520	17520	17520	3
445	20240909	120600	228862830	17440	17440	17440	17440	0
446	20240909	120500	228862830	17440	17440	17440	17440	0
447	20240909	120400	228862830	17440	17440	17440	17440	0
448	20240909	120300	228862830	17440	17440	17440	17440	0
449	20240909	120200	228862830	17440	17440	17440	17440	0
450	20240909	120100	228862830	17440	17440	17440	17440	0
451	20240909	120000	228862830	17440	17450	17520	17440	1246
452	20240909	115900	207071390	17430	17430	17430	17430	0
453	20240909	115800	207071390	17430	17430	17430	17430	1
454	20240909	115700	207053960	17440	17440	17440	17440	5
455	20240909	115600	206966760	17440	17440	17440	17440	0
456	20240909	115500	206966760	17440	17440	17440	17440	0
457	20240909	115400	206966760	17440	17410	17440	17410	128
458	20240909	115300	204734940	17400	17400	17400	17400	0
459	20240909	115200	204734940	17400	17400	17400	17400	0
460	20240909	115100	204734940	17400	17400	17400	17400	44
461	20240909	115000	203969340	17400	17390	17400	17390	10
462	20240909	114900	203795400	17390	17390	17390	17390	0
463	20240909	114800	203795400	17390	17390	17390	17390	30
464	20240909	114700	203273700	17400	17390	17400	17390	7
465	20240909	114600	203151940	17390	17390	17390	17390	0
466	20240909	114500	203151940	17390	17370	17390	17370	689
467	20240909	114400	191181280	17370	17370	17370	17370	55
468	20240909	114300	190225930	17370	17370	17370	17370	0
469	20240909	114200	190225930	17370	17370	17370	17370	1
470	20240909	114100	190208560	17340	17340	17340	17340	20
471	20240909	114000	189861760	17340	17340	17340	17340	0
472	20240909	113900	189861760	17340	17340	17340	17340	0
473	20240909	113800	189861760	17340	17340	17340	17340	0
474	20240909	113700	189861760	17340	17340	17340	17340	0
475	20240909	113600	189861760	17340	17340	17340	17340	0
476	20240909	113500	189861760	17340	17340	17340	17340	0
477	20240909	113400	189861760	17340	17340	17340	17340	100
478	20240909	113300	188127760	17340	17340	17340	17340	0
479	20240909	113200	188127760	17340	17350	17360	17340	3
480	20240909	113100	188075710	17340	17340	17340	17340	0
481	20240909	113000	188075710	17340	17300	17340	17300	1175
482	20240909	112900	167724790	17270	17270	17270	17270	0
483	20240909	112800	167724790	17270	17270	17270	17270	0
484	20240909	112700	167724790	17270	17300	17300	17270	6
485	20240909	112600	167621140	17290	17290	17290	17290	0
486	20240909	112500	167621140	17290	17290	17290	17290	0
487	20240909	112400	167621140	17290	17280	17290	17280	175
488	20240909	112300	164596940	17270	17270	17270	17270	39
489	20240909	112200	163923410	17260	17260	17260	17260	0
490	20240909	112100	163923410	17260	17260	17260	17260	15
491	20240909	112000	163664510	17260	17260	17260	17260	0
492	20240909	111900	163664510	17260	17260	17260	17260	0
493	20240909	111800	163664510	17260	17260	17260	17260	0
494	20240909	111700	163664510	17260	17260	17260	17260	0
495	20240909	111600	163664510	17260	17270	17270	17260	14
496	20240909	111500	163422760	17270	17270	17270	17270	13
497	20240909	111400	163198250	17270	17280	17280	17270	30
498	20240909	111300	162680050	17280	17280	17280	17280	0
499	20240909	111200	162680050	17280	17280	17280	17280	0
500	20240909	111100	162680050	17280	17280	17280	17280	35
501	20240909	111000	162075250	17270	17270	17270	17270	0
502	20240909	110900	162075250	17270	17270	17270	17270	26
503	20240909	110800	161626230	17270	17270	17270	17270	140
504	20240909	110700	159208430	17270	17270	17270	17270	0
505	20240909	110600	159208430	17270	17270	17270	17270	0
506	20240909	110500	159208430	17270	17270	17270	17270	0
507	20240909	110400	159208430	17270	17270	17270	17270	50
508	20240909	110300	158344930	17270	17270	17270	17270	0
509	20240909	110200	158344930	17270	17260	17270	17260	100
510	20240909	110100	156618070	17270	17270	17270	17270	0
511	20240909	110000	156618070	17270	17270	17270	17270	0
512	20240909	105900	156618070	17270	17270	17270	17270	133
513	20240909	105800	154321160	17270	17260	17270	17260	30
514	20240909	105700	153803150	17260	17260	17260	17260	2
515	20240909	105600	153768630	17270	17270	17270	17270	40
516	20240909	105500	153077830	17270	17270	17270	17270	107
517	20240909	105400	151229940	17260	17260	17260	17260	1
518	20240909	105300	151212680	17250	17250	17250	17250	0
519	20240909	105200	151212680	17250	17240	17250	17240	601
520	20240909	105100	140846430	17230	17190	17230	17190	1167
521	20240909	105000	120772250	17160	17160	17160	17160	0
522	20240909	104900	120772250	17160	17160	17180	17160	31
523	20240909	104800	120239890	17180	17180	17180	17180	0
524	20240909	104700	120239890	17180	17140	17180	17140	78
525	20240909	104600	118901550	17160	17160	17160	17160	9
526	20240909	104500	118747110	17160	17160	17160	17160	0
527	20240909	104400	118747110	17160	17160	17160	17160	0
528	20240909	104300	118747110	17160	17160	17160	17160	0
529	20240909	104200	118747110	17160	17160	17160	17160	0
530	20240909	104100	118747110	17160	17160	17160	17160	1
531	20240909	104000	118729950	17130	17140	17140	17130	23
532	20240909	103900	118335760	17140	17140	17140	17140	25
533	20240909	103800	117907260	17140	17170	17170	17140	51
534	20240909	103700	117032370	17180	17180	17180	17180	9
535	20240909	103600	116877750	17160	17160	17160	17160	0
536	20240909	103500	116877750	17160	17160	17160	17160	0
537	20240909	103400	116877750	17160	17160	17160	17160	0
538	20240909	103300	116877750	17160	17160	17160	17160	0
539	20240909	103200	116877750	17160	17160	17160	17160	0
540	20240909	103100	116877750	17160	17160	17160	17160	30
541	20240909	103000	116362950	17170	17170	17170	17170	0
542	20240909	102900	116362950	17170	17170	17170	17170	0
543	20240909	102800	116362950	17170	17170	17170	17170	0
544	20240909	102700	116362950	17170	17170	17170	17170	29
545	20240909	102600	115865020	17170	17170	17170	17170	0
546	20240909	102500	115865020	17170	17170	17170	17170	10
547	20240909	102400	115693320	17150	17150	17150	17150	0
548	20240909	102300	115693320	17150	17150	17150	17150	1
549	20240909	102200	115676170	17130	17130	17130	17130	0
550	20240909	102100	115676170	17130	17130	17130	17130	50
551	20240909	102000	114819670	17180	17180	17180	17180	0
552	20240909	101900	114819670	17180	17180	17180	17180	50
553	20240909	101800	113960670	17180	17180	17180	17180	0
554	20240909	101700	113960670	17180	17180	17180	17180	1
555	20240909	101600	113943490	17180	17180	17180	17180	6
556	20240909	101500	113840410	17180	17180	17180	17180	1
557	20240909	101400	113823230	17120	17120	17120	17120	0
558	20240909	101300	113823230	17120	17120	17120	17120	0
559	20240909	101200	113823230	17120	17120	17120	17120	100
560	20240909	101100	112111230	17120	17120	17120	17120	2
561	20240909	101000	112076990	17190	17190	17190	17190	1
562	20240909	100900	112059800	17190	17190	17190	17190	0
563	20240909	100800	112059800	17190	17190	17190	17190	3
564	20240909	100700	112008230	17100	17100	17100	17100	0
565	20240909	100600	112008230	17100	17100	17100	17100	1
566	20240909	100500	111991130	17110	17170	17170	17110	68
567	20240909	100400	110827530	17180	17180	17180	17180	2
568	20240909	100300	110793170	17190	17190	17190	17190	17
569	20240909	100200	110500940	17200	17200	17200	17200	60
570	20240909	100100	109468940	17200	17190	17200	17190	103
571	20240909	100000	107697440	17190	17190	17190	17190	10
572	20240909	095900	107525540	17190	17190	17190	17190	98
573	20240909	095800	105840920	17150	17120	17150	17120	1064
574	20240909	095700	87608510	17130	17130	17130	17130	1
575	20240909	095600	87591380	17100	17100	17100	17100	0
576	20240909	095500	87591380	17100	17100	17100	17100	50
577	20240909	095400	86736380	17100	17100	17100	17100	1
578	20240909	095300	86719280	17050	17050	17050	17050	30
579	20240909	095200	86207780	17000	17000	17000	17000	0
580	20240909	095100	86207780	17000	17000	17000	17000	0
581	20240909	095000	86207780	17000	17000	17000	17000	0
582	20240909	094900	86207780	17000	17000	17000	17000	0
583	20240909	094800	86207780	17000	17000	17000	17000	0
584	20240909	094700	86207780	17000	17030	17030	17000	114
585	20240909	094600	84267470	17050	17060	17060	17050	6
586	20240909	094500	84165120	17060	17060	17060	17060	0
587	20240909	094400	84165120	17060	17060	17060	17060	6
588	20240909	094300	84062760	17100	17100	17100	17100	0
589	20240909	094200	84062760	17100	17140	17150	17100	53
590	20240909	094100	83155990	17120	17110	17130	17110	384
591	20240909	094000	76580090	17100	17100	17100	17100	26
592	20240909	093900	76135490	17100	17100	17100	17100	4
593	20240909	093800	76067090	17110	17110	17110	17110	0
594	20240909	093700	76067090	17110	17110	17110	17110	0
595	20240909	093600	76067090	17110	17110	17110	17110	1
596	20240909	093500	76049980	17110	17110	17110	17110	2
597	20240909	093400	76015760	17110	17110	17110	17110	0
598	20240909	093300	76015760	17110	17110	17110	17110	0
599	20240909	093200	76015760	17110	17050	17110	17050	36
600	20240909	093100	75400400	17120	17120	17120	17120	0
601	20240909	093000	75400400	17120	17120	17120	17120	0
602	20240909	092900	75400400	17120	17120	17120	17120	31
603	20240909	092800	74869680	17130	17120	17130	17120	9
604	20240909	092700	74715570	17120	17120	17120	17120	5
605	20240909	092600	74629970	17130	17130	17130	17130	35
606	20240909	092500	74030420	17130	17130	17130	17130	5
607	20240909	092400	73944770	17000	16980	17000	16980	292
608	20240909	092300	68984140	16980	16980	16980	16980	24
609	20240909	092200	68576620	16980	16980	16980	16980	0
610	20240909	092100	68576620	16980	16980	16980	16980	0
611	20240909	092000	68576620	16980	16980	16980	16980	1
612	20240909	091900	68559640	16910	16910	16910	16910	0
613	20240909	091800	68559640	16910	16910	16910	16910	45
614	20240909	091700	67798690	16970	16970	16970	16970	5
615	20240909	091600	67713840	16990	16910	16990	16910	122
616	20240909	091500	65645060	16910	16910	16910	16910	68
617	20240909	091400	64495180	16910	16910	16910	16910	14
618	20240909	091300	64258440	16910	16910	16910	16910	2
619	20240909	091200	64224620	16910	16900	16910	16900	20
620	20240909	091100	63886550	16770	16770	16770	16770	0
621	20240909	091000	63886550	16770	16890	16890	16770	2
622	20240909	090900	63852890	16890	16820	16890	16820	332
623	20240909	090800	58258320	16710	16700	16710	16700	236
624	20240909	090700	54315770	16700	16710	16710	16700	366
625	20240909	090600	48203500	16700	16800	16800	16700	1075
626	20240909	090500	30155950	16800	16710	16800	16700	256
627	20240909	090400	25864820	16720	16740	16740	16720	344
628	20240909	090300	20110140	16710	16710	16710	16710	147
629	20240909	090200	17653770	16700	16710	16730	16700	187
630	20240909	090100	14529600	16700	16790	16800	16660	292
631	20240909	090000	9635520	16800	16900	16990	16800	570