KissMeData/300080/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	210000	489721680	17880	17880	17880	17880	317
3	20240912	205900	489721680	17880	17880	17880	17880	0
4	20240912	205800	489721680	17880	17880	17880	17880	0
5	20240912	205700	489721680	17880	17880	17880	17880	0
6	20240912	205600	489721680	17880	17880	17880	17880	0
7	20240912	205500	489721680	17880	17880	17880	17880	0
8	20240912	205400	489721680	17880	17880	17880	17880	0
9	20240912	205300	489721680	17880	17880	17880	17880	0
10	20240912	205200	489721680	17880	17880	17880	17880	0
11	20240912	205100	489721680	17880	17880	17880	17880	0
12	20240912	205000	489721680	17880	17880	17880	17880	0
13	20240912	204900	489721680	17880	17880	17880	17880	0
14	20240912	204800	489721680	17880	17880	17880	17880	0
15	20240912	204700	489721680	17880	17880	17880	17880	0
16	20240912	204600	489721680	17880	17880	17880	17880	0
17	20240912	204500	489721680	17880	17880	17880	17880	0
18	20240912	204400	489721680	17880	17880	17880	17880	0
19	20240912	204300	489721680	17880	17880	17880	17880	0
20	20240912	204200	489721680	17880	17880	17880	17880	0
21	20240912	204100	489721680	17880	17880	17880	17880	0
22	20240912	204000	489721680	17880	17880	17880	17880	0
23	20240912	203900	489721680	17880	17880	17880	17880	0
24	20240912	203800	489721680	17880	17880	17880	17880	0
25	20240912	203700	489721680	17880	17880	17880	17880	0
26	20240912	203600	489721680	17880	17880	17880	17880	0
27	20240912	203500	489721680	17880	17880	17880	17880	0
28	20240912	203400	489721680	17880	17880	17880	17880	0
29	20240912	203300	489721680	17880	17880	17880	17880	0
30	20240912	203200	489721680	17880	17880	17880	17880	0
31	20240912	203100	489721680	17880	17880	17880	17880	0
32	20240912	203000	489721680	17880	17880	17880	17880	317
33	20240912	202900	489721680	17880	17880	17880	17880	0
34	20240912	202800	489721680	17880	17880	17880	17880	0
35	20240912	202700	489721680	17880	17880	17880	17880	0
36	20240912	202600	489721680	17880	17880	17880	17880	0
37	20240912	202500	489721680	17880	17880	17880	17880	0
38	20240912	202400	489721680	17880	17880	17880	17880	0
39	20240912	202300	489721680	17880	17880	17880	17880	0
40	20240912	202200	489721680	17880	17880	17880	17880	0
41	20240912	202100	489721680	17880	17880	17880	17880	0
42	20240912	202000	489721680	17880	17880	17880	17880	0
43	20240912	201900	489721680	17880	17880	17880	17880	0
44	20240912	201800	489721680	17880	17880	17880	17880	0
45	20240912	201700	489721680	17880	17880	17880	17880	0
46	20240912	201600	489721680	17880	17880	17880	17880	0
47	20240912	201500	489721680	17880	17880	17880	17880	0
48	20240912	201400	489721680	17880	17880	17880	17880	0
49	20240912	201300	489721680	17880	17880	17880	17880	0
50	20240912	201200	489721680	17880	17880	17880	17880	0
51	20240912	201100	489721680	17880	17880	17880	17880	0
52	20240912	201000	489721680	17880	17880	17880	17880	0
53	20240912	200900	489721680	17880	17880	17880	17880	0
54	20240912	200800	489721680	17880	17880	17880	17880	0
55	20240912	200700	489721680	17880	17880	17880	17880	0
56	20240912	200600	489721680	17880	17880	17880	17880	0
57	20240912	200500	489721680	17880	17880	17880	17880	0
58	20240912	200400	489721680	17880	17880	17880	17880	0
59	20240912	200300	489721680	17880	17880	17880	17880	0
60	20240912	200200	489721680	17880	17880	17880	17880	0
61	20240912	200100	489721680	17880	17880	17880	17880	0
62	20240912	200000	489721680	17880	17880	17880	17880	317
63	20240912	195900	489721680	17880	17880	17880	17880	0
64	20240912	195800	489721680	17880	17880	17880	17880	0
65	20240912	195700	489721680	17880	17880	17880	17880	0
66	20240912	195600	489721680	17880	17880	17880	17880	0
67	20240912	195500	489721680	17880	17880	17880	17880	0
68	20240912	195400	489721680	17880	17880	17880	17880	0
69	20240912	195300	489721680	17880	17880	17880	17880	0
70	20240912	195200	489721680	17880	17880	17880	17880	0
71	20240912	195100	489721680	17880	17880	17880	17880	0
72	20240912	195000	489721680	17880	17880	17880	17880	0
73	20240912	194900	489721680	17880	17880	17880	17880	0
74	20240912	194800	489721680	17880	17880	17880	17880	0
75	20240912	194700	489721680	17880	17880	17880	17880	0
76	20240912	194600	489721680	17880	17880	17880	17880	0
77	20240912	194500	489721680	17880	17880	17880	17880	0
78	20240912	194400	489721680	17880	17880	17880	17880	0
79	20240912	194300	489721680	17880	17880	17880	17880	0
80	20240912	194200	489721680	17880	17880	17880	17880	0
81	20240912	194100	489721680	17880	17880	17880	17880	0
82	20240912	194000	489721680	17880	17880	17880	17880	0
83	20240912	193900	489721680	17880	17880	17880	17880	0
84	20240912	193800	489721680	17880	17880	17880	17880	0
85	20240912	193700	489721680	17880	17880	17880	17880	0
86	20240912	193600	489721680	17880	17880	17880	17880	0
87	20240912	193500	489721680	17880	17880	17880	17880	0
88	20240912	193400	489721680	17880	17880	17880	17880	0
89	20240912	193300	489721680	17880	17880	17880	17880	0
90	20240912	193200	489721680	17880	17880	17880	17880	0
91	20240912	193100	489721680	17880	17880	17880	17880	0
92	20240912	193000	489721680	17880	17880	17880	17880	317
93	20240912	192900	489721680	17880	17880	17880	17880	0
94	20240912	192800	489721680	17880	17880	17880	17880	0
95	20240912	192700	489721680	17880	17880	17880	17880	0
96	20240912	192600	489721680	17880	17880	17880	17880	0
97	20240912	192500	489721680	17880	17880	17880	17880	0
98	20240912	192400	489721680	17880	17880	17880	17880	0
99	20240912	192300	489721680	17880	17880	17880	17880	0
100	20240912	192200	489721680	17880	17880	17880	17880	0
101	20240912	192100	489721680	17880	17880	17880	17880	0
102	20240912	192000	489721680	17880	17880	17880	17880	0
103	20240912	191900	489721680	17880	17880	17880	17880	0
104	20240912	191800	489721680	17880	17880	17880	17880	0
105	20240912	191700	489721680	17880	17880	17880	17880	0
106	20240912	191600	489721680	17880	17880	17880	17880	0
107	20240912	191500	489721680	17880	17880	17880	17880	0
108	20240912	191400	489721680	17880	17880	17880	17880	0
109	20240912	191300	489721680	17880	17880	17880	17880	0
110	20240912	191200	489721680	17880	17880	17880	17880	0
111	20240912	191100	489721680	17880	17880	17880	17880	0
112	20240912	191000	489721680	17880	17880	17880	17880	0
113	20240912	190900	489721680	17880	17880	17880	17880	0
114	20240912	190800	489721680	17880	17880	17880	17880	0
115	20240912	190700	489721680	17880	17880	17880	17880	0
116	20240912	190600	489721680	17880	17880	17880	17880	0
117	20240912	190500	489721680	17880	17880	17880	17880	0
118	20240912	190400	489721680	17880	17880	17880	17880	0
119	20240912	190300	489721680	17880	17880	17880	17880	0
120	20240912	190200	489721680	17880	17880	17880	17880	0
121	20240912	190100	489721680	17880	17880	17880	17880	0
122	20240912	190000	489721680	17880	17880	17880	17880	317
123	20240912	185900	489721680	17880	17880	17880	17880	0
124	20240912	185800	489721680	17880	17880	17880	17880	0
125	20240912	185700	489721680	17880	17880	17880	17880	0
126	20240912	185600	489721680	17880	17880	17880	17880	0
127	20240912	185500	489721680	17880	17880	17880	17880	0
128	20240912	185400	489721680	17880	17880	17880	17880	0
129	20240912	185300	489721680	17880	17880	17880	17880	0
130	20240912	185200	489721680	17880	17880	17880	17880	0
131	20240912	185100	489721680	17880	17880	17880	17880	0
132	20240912	185000	489721680	17880	17880	17880	17880	0
133	20240912	184900	489721680	17880	17880	17880	17880	0
134	20240912	184800	489721680	17880	17880	17880	17880	0
135	20240912	184700	489721680	17880	17880	17880	17880	0
136	20240912	184600	489721680	17880	17880	17880	17880	0
137	20240912	184500	489721680	17880	17880	17880	17880	0
138	20240912	184400	489721680	17880	17880	17880	17880	0
139	20240912	184300	489721680	17880	17880	17880	17880	0
140	20240912	184200	489721680	17880	17880	17880	17880	0
141	20240912	184100	489721680	17880	17880	17880	17880	0
142	20240912	184000	489721680	17880	17880	17880	17880	0
143	20240912	183900	489721680	17880	17880	17880	17880	0
144	20240912	183800	489721680	17880	17880	17880	17880	0
145	20240912	183700	489721680	17880	17880	17880	17880	0
146	20240912	183600	489721680	17880	17880	17880	17880	0
147	20240912	183500	489721680	17880	17880	17880	17880	0
148	20240912	183400	489721680	17880	17880	17880	17880	0
149	20240912	183300	489721680	17880	17880	17880	17880	0
150	20240912	183200	489721680	17880	17880	17880	17880	0
151	20240912	183100	489721680	17880	17880	17880	17880	0
152	20240912	183000	489721680	17880	17880	17880	17880	317
153	20240912	182900	489721680	17880	17880	17880	17880	0
154	20240912	182800	489721680	17880	17880	17880	17880	0
155	20240912	182700	489721680	17880	17880	17880	17880	0
156	20240912	182600	489721680	17880	17880	17880	17880	0
157	20240912	182500	489721680	17880	17880	17880	17880	0
158	20240912	182400	489721680	17880	17880	17880	17880	0
159	20240912	182300	489721680	17880	17880	17880	17880	0
160	20240912	182200	489721680	17880	17880	17880	17880	0
161	20240912	182100	489721680	17880	17880	17880	17880	0
162	20240912	182000	489721680	17880	17880	17880	17880	0
163	20240912	181900	489721680	17880	17880	17880	17880	0
164	20240912	181800	489721680	17880	17880	17880	17880	0
165	20240912	181700	489721680	17880	17880	17880	17880	0
166	20240912	181600	489721680	17880	17880	17880	17880	0
167	20240912	181500	489721680	17880	17880	17880	17880	0
168	20240912	181400	489721680	17880	17880	17880	17880	0
169	20240912	181300	489721680	17880	17880	17880	17880	0
170	20240912	181200	489721680	17880	17880	17880	17880	0
171	20240912	181100	489721680	17880	17880	17880	17880	0
172	20240912	181000	489721680	17880	17880	17880	17880	0
173	20240912	180900	489721680	17880	17880	17880	17880	0
174	20240912	180800	489721680	17880	17880	17880	17880	0
175	20240912	180700	489721680	17880	17880	17880	17880	0
176	20240912	180600	489721680	17880	17880	17880	17880	0
177	20240912	180500	489721680	17880	17880	17880	17880	0
178	20240912	180400	489721680	17880	17880	17880	17880	0
179	20240912	180300	489721680	17880	17880	17880	17880	0
180	20240912	180200	489721680	17880	17880	17880	17880	0
181	20240912	180100	489721680	17880	17880	17880	17880	0
182	20240912	180000	489721680	17880	17880	17880	17880	317
183	20240912	175900	489721680	17880	17880	17880	17880	0
184	20240912	175800	489721680	17880	17880	17880	17880	0
185	20240912	175700	489721680	17880	17880	17880	17880	0
186	20240912	175600	489721680	17880	17880	17880	17880	0
187	20240912	175500	489721680	17880	17880	17880	17880	0
188	20240912	175400	489721680	17880	17880	17880	17880	0
189	20240912	175300	489721680	17880	17880	17880	17880	0
190	20240912	175200	489721680	17880	17880	17880	17880	0
191	20240912	175100	489721680	17880	17880	17880	17880	0
192	20240912	175000	489721680	17880	17880	17880	17880	0
193	20240912	174900	489721680	17880	17880	17880	17880	0
194	20240912	174800	489721680	17880	17880	17880	17880	0
195	20240912	174700	489721680	17880	17880	17880	17880	0
196	20240912	174600	489721680	17880	17880	17880	17880	0
197	20240912	174500	489721680	17880	17880	17880	17880	0
198	20240912	174400	489721680	17880	17880	17880	17880	0
199	20240912	174300	489721680	17880	17880	17880	17880	0
200	20240912	174200	489721680	17880	17880	17880	17880	0
201	20240912	174100	489721680	17880	17880	17880	17880	0
202	20240912	174000	489721680	17880	17880	17880	17880	0
203	20240912	173900	489721680	17880	17880	17880	17880	0
204	20240912	173800	489721680	17880	17880	17880	17880	0
205	20240912	173700	489721680	17880	17880	17880	17880	0
206	20240912	173600	489721680	17880	17880	17880	17880	0
207	20240912	173500	489721680	17880	17880	17880	17880	0
208	20240912	173400	489721680	17880	17880	17880	17880	0
209	20240912	173300	489721680	17880	17880	17880	17880	0
210	20240912	173200	489721680	17880	17880	17880	17880	0
211	20240912	173100	489721680	17880	17880	17880	17880	0
212	20240912	173000	489721680	17880	17880	17880	17880	317
213	20240912	172900	489721680	17880	17880	17880	17880	0
214	20240912	172800	489721680	17880	17880	17880	17880	0
215	20240912	172700	489721680	17880	17880	17880	17880	0
216	20240912	172600	489721680	17880	17880	17880	17880	0
217	20240912	172500	489721680	17880	17880	17880	17880	0
218	20240912	172400	489721680	17880	17880	17880	17880	0
219	20240912	172300	489721680	17880	17880	17880	17880	0
220	20240912	172200	489721680	17880	17880	17880	17880	0
221	20240912	172100	489721680	17880	17880	17880	17880	0
222	20240912	172000	489721680	17880	17880	17880	17880	0
223	20240912	171900	489721680	17880	17880	17880	17880	0
224	20240912	171800	489721680	17880	17880	17880	17880	0
225	20240912	171700	489721680	17880	17880	17880	17880	0
226	20240912	171600	489721680	17880	17880	17880	17880	0
227	20240912	171500	489721680	17880	17880	17880	17880	0
228	20240912	171400	489721680	17880	17880	17880	17880	0
229	20240912	171300	489721680	17880	17880	17880	17880	0
230	20240912	171200	489721680	17880	17880	17880	17880	0
231	20240912	171100	489721680	17880	17880	17880	17880	0
232	20240912	171000	489721680	17880	17880	17880	17880	0
233	20240912	170900	489721680	17880	17880	17880	17880	0
234	20240912	170800	489721680	17880	17880	17880	17880	0
235	20240912	170700	489721680	17880	17880	17880	17880	0
236	20240912	170600	489721680	17880	17880	17880	17880	0
237	20240912	170500	489721680	17880	17880	17880	17880	0
238	20240912	170400	489721680	17880	17880	17880	17880	0
239	20240912	170300	489721680	17880	17880	17880	17880	0
240	20240912	170200	489721680	17880	17880	17880	17880	0
241	20240912	170100	489721680	17880	17880	17880	17880	0
242	20240912	170000	489721680	17880	17880	17880	17880	317
243	20240912	165900	489721680	17880	17880	17880	17880	0
244	20240912	165800	489721680	17880	17880	17880	17880	0
245	20240912	165700	489721680	17880	17880	17880	17880	0
246	20240912	165600	489721680	17880	17880	17880	17880	0
247	20240912	165500	489721680	17880	17880	17880	17880	0
248	20240912	165400	489721680	17880	17880	17880	17880	0
249	20240912	165300	489721680	17880	17880	17880	17880	0
250	20240912	165200	489721680	17880	17880	17880	17880	0
251	20240912	165100	489721680	17880	17880	17880	17880	0
252	20240912	165000	489721680	17880	17880	17880	17880	0
253	20240912	164900	489721680	17880	17880	17880	17880	0
254	20240912	164800	489721680	17880	17880	17880	17880	0
255	20240912	164700	489721680	17880	17880	17880	17880	0
256	20240912	164600	489721680	17880	17880	17880	17880	0
257	20240912	164500	489721680	17880	17880	17880	17880	0
258	20240912	164400	489721680	17880	17880	17880	17880	0
259	20240912	164300	489721680	17880	17880	17880	17880	0
260	20240912	164200	489721680	17880	17880	17880	17880	0
261	20240912	164100	489721680	17880	17880	17880	17880	0
262	20240912	164000	489721680	17880	17880	17880	17880	0
263	20240912	163900	489721680	17880	17880	17880	17880	0
264	20240912	163800	489721680	17880	17880	17880	17880	0
265	20240912	163700	489721680	17880	17880	17880	17880	0
266	20240912	163600	489721680	17880	17880	17880	17880	0
267	20240912	163500	489721680	17880	17880	17880	17880	0
268	20240912	163400	489721680	17880	17880	17880	17880	0
269	20240912	163300	489721680	17880	17880	17880	17880	0
270	20240912	163200	489721680	17880	17880	17880	17880	0
271	20240912	163100	489721680	17880	17880	17880	17880	0
272	20240912	163000	489721680	17880	17880	17880	17880	317
273	20240912	162900	489721680	17880	17880	17880	17880	0
274	20240912	162800	489721680	17880	17880	17880	17880	0
275	20240912	162700	489721680	17880	17880	17880	17880	0
276	20240912	162600	489721680	17880	17880	17880	17880	0
277	20240912	162500	489721680	17880	17880	17880	17880	0
278	20240912	162400	489721680	17880	17880	17880	17880	0
279	20240912	162300	489721680	17880	17880	17880	17880	0
280	20240912	162200	489721680	17880	17880	17880	17880	0
281	20240912	162100	489721680	17880	17880	17880	17880	0
282	20240912	162000	489721680	17880	17880	17880	17880	0
283	20240912	161900	489721680	17880	17880	17880	17880	0
284	20240912	161800	489721680	17880	17880	17880	17880	0
285	20240912	161700	489721680	17880	17880	17880	17880	0
286	20240912	161600	489721680	17880	17880	17880	17880	0
287	20240912	161500	489721680	17880	17880	17880	17880	0
288	20240912	161400	489721680	17880	17880	17880	17880	0
289	20240912	161300	489721680	17880	17880	17880	17880	0
290	20240912	161200	489721680	17880	17880	17880	17880	0
291	20240912	161100	489721680	17880	17880	17880	17880	0
292	20240912	161000	489721680	17880	17880	17880	17880	0
293	20240912	160900	489721680	17880	17880	17880	17880	0
294	20240912	160800	489721680	17880	17880	17880	17880	0
295	20240912	160700	489721680	17880	17880	17880	17880	0
296	20240912	160600	489721680	17880	17880	17880	17880	0
297	20240912	160500	489721680	17880	17880	17880	17880	0
298	20240912	160400	489721680	17880	17880	17880	17880	0
299	20240912	160300	489721680	17880	17880	17880	17880	0
300	20240912	160200	489721680	17880	17880	17880	17880	0
301	20240912	160100	489721680	17880	17880	17880	17880	0
302	20240912	160000	489721680	17880	17880	17880	17880	317
303	20240912	155900	489721680	17880	17880	17880	17880	0
304	20240912	155800	489721680	17880	17880	17880	17880	0
305	20240912	155700	489721680	17880	17880	17880	17880	0
306	20240912	155600	489721680	17880	17880	17880	17880	0
307	20240912	155500	489721680	17880	17880	17880	17880	0
308	20240912	155400	489721680	17880	17880	17880	17880	0
309	20240912	155300	489721680	17880	17880	17880	17880	0
310	20240912	155200	489721680	17880	17880	17880	17880	0
311	20240912	155100	489721680	17880	17880	17880	17880	0
312	20240912	155000	489721680	17880	17880	17880	17880	0
313	20240912	154900	489721680	17880	17880	17880	17880	0
314	20240912	154800	489721680	17880	17880	17880	17880	0
315	20240912	154700	489721680	17880	17880	17880	17880	0
316	20240912	154600	489721680	17880	17880	17880	17880	0
317	20240912	154500	489721680	17880	17880	17880	17880	0
318	20240912	154400	489721680	17880	17880	17880	17880	0
319	20240912	154300	489721680	17880	17880	17880	17880	0
320	20240912	154200	489721680	17880	17880	17880	17880	0
321	20240912	154100	489721680	17880	17880	17880	17880	0
322	20240912	154000	489721680	17880	17880	17880	17880	0
323	20240912	153900	489721680	17880	17880	17880	17880	0
324	20240912	153800	489721680	17880	17880	17880	17880	0
325	20240912	153700	489721680	17880	17880	17880	17880	0
326	20240912	153600	489721680	17880	17880	17880	17880	0
327	20240912	153500	489721680	17880	17880	17880	17880	0
328	20240912	153400	489721680	17880	17880	17880	17880	0
329	20240912	153300	489721680	17880	17880	17880	17880	0
330	20240912	153200	489721680	17880	17880	17880	17880	0
331	20240912	153100	489721680	17880	17880	17880	17880	0
332	20240912	153000	489721680	17880	17880	17880	17880	634
333	20240912	152900	484053720	17870	17870	17870	17870	0
334	20240912	152800	484053720	17870	17870	17870	17870	0
335	20240912	152700	484053720	17870	17870	17870	17870	0
336	20240912	152600	484053720	17870	17870	17870	17870	0
337	20240912	152500	484053720	17870	17870	17870	17870	0
338	20240912	152400	484053720	17870	17870	17870	17870	0
339	20240912	152300	484053720	17870	17870	17870	17870	0
340	20240912	152200	484053720	17870	17870	17870	17870	0
341	20240912	152100	484053720	17870	17870	17870	17870	0
342	20240912	152000	484053720	17870	17870	17870	17870	0
343	20240912	151900	484053720	17870	17880	17890	17870	123
344	20240912	151800	481854410	17880	17880	17890	17880	145
345	20240912	151700	479261300	17880	17870	17890	17860	267
346	20240912	151600	474488190	17860	17860	17860	17860	164
347	20240912	151500	471559150	17820	17860	17860	17820	134
348	20240912	151400	469165990	17860	17840	17860	17840	51
349	20240912	151300	468255510	17820	17840	17840	17820	82
350	20240912	151200	466793550	17830	17830	17830	17830	151
351	20240912	151100	464101220	17830	17830	17830	17830	0
352	20240912	151000	464101220	17830	17850	17850	17830	46
353	20240912	150900	463280550	17850	17850	17850	17850	65
354	20240912	150800	462120300	17850	17860	17860	17850	240
355	20240912	150700	457835010	17860	17860	17860	17860	20
356	20240912	150600	457477810	17860	17860	17860	17860	12
357	20240912	150500	457263490	17860	17780	17890	17780	301
358	20240912	150400	451894730	17760	17760	17760	17760	18
359	20240912	150300	451575050	17790	17790	17790	17790	0
360	20240912	150200	451575050	17790	17770	17790	17770	240
361	20240912	150100	447307320	17750	17710	17760	17710	151
362	20240912	150000	444627970	17710	17710	17710	17710	2
363	20240912	145900	444592550	17700	17690	17700	17690	12
364	20240912	145800	444380250	17690	17740	17750	17690	51
365	20240912	145700	443475100	17740	17740	17750	17740	89
366	20240912	145600	441896120	17740	17730	17740	17730	39
367	20240912	145500	441204500	17730	17730	17730	17730	0
368	20240912	145400	441204500	17730	17730	17730	17730	51
369	20240912	145300	440300270	17660	17660	17660	17660	5
370	20240912	145200	440211970	17660	17700	17700	17660	29
371	20240912	145100	439699430	17720	17730	17730	17700	90
372	20240912	145000	438106000	17780	17780	17780	17780	0
373	20240912	144900	438106000	17780	17780	17780	17780	3
374	20240912	144800	438052660	17710	17710	17710	17710	40
375	20240912	144700	437344260	17700	17700	17700	17700	5
376	20240912	144600	437255760	17800	17800	17800	17800	0
377	20240912	144500	437255760	17800	17670	17800	17670	1260
378	20240912	144400	414874830	17670	17670	17670	17670	20
379	20240912	144300	414521430	17670	17670	17670	17670	68
380	20240912	144200	413319870	17720	17720	17720	17720	0
381	20240912	144100	413319870	17720	17720	17720	17720	0
382	20240912	144000	413319870	17720	17650	17720	17640	15
383	20240912	143900	413054830	17650	17640	17650	17640	16
384	20240912	143800	412772580	17630	17630	17630	17630	0
385	20240912	143700	412772580	17630	17630	17630	17630	5
386	20240912	143600	412684430	17740	17740	17740	17740	0
387	20240912	143500	412684430	17740	17670	17740	17670	11
388	20240912	143400	412489920	17730	17730	17730	17730	17
389	20240912	143300	412188510	17730	17730	17730	17730	0
390	20240912	143200	412188510	17730	17670	17730	17670	11
391	20240912	143100	411994080	17730	17670	17730	17670	20
392	20240912	143000	411639660	17670	17670	17670	17670	0
393	20240912	142900	411639660	17670	17670	17670	17670	0
394	20240912	142800	411639660	17670	17670	17670	17670	0
395	20240912	142700	411639660	17670	17690	17730	17670	4
396	20240912	142600	411568900	17600	17600	17600	17600	1
397	20240912	142500	411551300	17600	17620	17620	17600	10
398	20240912	142400	411375220	17750	17750	17750	17750	0
399	20240912	142300	411375220	17750	17740	17750	17740	2
400	20240912	142200	411339730	17740	17670	17740	17670	166
401	20240912	142100	408405950	17760	17760	17760	17760	0
402	20240912	142000	408405950	17760	17760	17760	17760	0
403	20240912	141900	408405950	17760	17760	17760	17760	2
404	20240912	141800	408370430	17670	17670	17670	17670	65
405	20240912	141700	407221880	17770	17770	17770	17770	25
406	20240912	141600	406777630	17770	17670	17770	17670	26
407	20240912	141500	406317920	17780	17780	17780	17780	11
408	20240912	141400	406122340	17790	17750	17790	17750	290
409	20240912	141300	400969170	17740	17690	17740	17660	134
410	20240912	141200	398596440	17700	17690	17700	17690	2
411	20240912	141100	398561050	17700	17680	17700	17680	109
412	20240912	141000	396632830	17650	17520	17650	17520	3531
413	20240912	140900	334599510	17520	17510	17520	17510	10
414	20240912	140800	334424400	17510	17500	17510	17500	9
415	20240912	140700	334266890	17500	17500	17500	17500	1
416	20240912	140600	334249390	17490	17470	17490	17470	152
417	20240912	140500	331593690	17460	17450	17460	17450	51
418	20240912	140400	330703250	17460	17460	17460	17460	0
419	20240912	140300	330703250	17460	17460	17460	17460	3
420	20240912	140200	330650870	17460	17460	17460	17460	0
421	20240912	140100	330650870	17460	17460	17460	17460	0
422	20240912	140000	330650870	17460	17460	17460	17460	0
423	20240912	135900	330650870	17460	17460	17460	17460	0
424	20240912	135800	330650870	17460	17460	17460	17460	0
425	20240912	135700	330650870	17460	17460	17460	17460	0
426	20240912	135600	330650870	17460	17450	17460	17450	2
427	20240912	135500	330615960	17460	17460	17460	17460	0
428	20240912	135400	330615960	17460	17460	17460	17460	0
429	20240912	135300	330615960	17460	17450	17460	17450	2
430	20240912	135200	330581050	17460	17460	17460	17460	0
431	20240912	135100	330581050	17460	17420	17460	17420	52
432	20240912	135000	329675130	17440	17440	17440	17440	0
433	20240912	134900	329675130	17440	17440	17440	17440	0
434	20240912	134800	329675130	17440	17440	17440	17440	0
435	20240912	134700	329675130	17440	17440	17440	17440	1
436	20240912	134600	329657690	17460	17460	17460	17460	0
437	20240912	134500	329657690	17460	17460	17460	17460	3
438	20240912	134400	329605310	17450	17450	17450	17450	8
439	20240912	134300	329465710	17450	17450	17450	17450	95
440	20240912	134200	327807960	17450	17450	17450	17450	32
441	20240912	134100	327249560	17450	17450	17450	17450	3
442	20240912	134000	327197210	17440	17440	17440	17440	0
443	20240912	133900	327197210	17440	17440	17440	17440	0
444	20240912	133800	327197210	17440	17440	17440	17440	0
445	20240912	133700	327197210	17440	17440	17440	17440	15
446	20240912	133600	326935610	17430	17430	17430	17430	3
447	20240912	133500	326883320	17430	17430	17430	17430	57
448	20240912	133400	325889810	17420	17420	17420	17420	2
449	20240912	133300	325854970	17400	17400	17400	17400	0
450	20240912	133200	325854970	17400	17400	17400	17400	5
451	20240912	133100	325767970	17400	17400	17400	17400	15
452	20240912	133000	325506970	17430	17430	17430	17430	0
453	20240912	132900	325506970	17430	17430	17430	17430	0
454	20240912	132800	325506970	17430	17430	17430	17430	0
455	20240912	132700	325506970	17430	17430	17430	17400	18
456	20240912	132600	325193410	17430	17430	17430	17430	0
457	20240912	132500	325193410	17430	17430	17430	17430	0
458	20240912	132400	325193410	17430	17410	17430	17410	119
459	20240912	132300	323121590	17430	17430	17430	17430	3
460	20240912	132200	323069300	17440	17440	17440	17440	0
461	20240912	132100	323069300	17440	17440	17440	17440	0
462	20240912	132000	323069300	17440	17440	17440	17440	1
463	20240912	131900	323051860	17450	17450	17450	17450	13
464	20240912	131800	322825010	17450	17450	17450	17450	0
465	20240912	131700	322825010	17450	17450	17450	17450	0
466	20240912	131600	322825010	17450	17450	17450	17450	0
467	20240912	131500	322825010	17450	17450	17450	17450	0
468	20240912	131400	322825010	17450	17450	17450	17450	5
469	20240912	131300	322737760	17460	17460	17460	17460	0
470	20240912	131200	322737760	17460	17460	17460	17460	0
471	20240912	131100	322737760	17460	17460	17460	17460	0
472	20240912	131000	322737760	17460	17460	17460	17460	0
473	20240912	130900	322737760	17460	17410	17460	17410	12
474	20240912	130800	322528790	17460	17460	17460	17460	0
475	20240912	130700	322528790	17460	17410	17460	17410	212
476	20240912	130600	318837820	17410	17410	17410	17410	26
477	20240912	130500	318385160	17470	17470	17470	17470	0
478	20240912	130400	318385160	17470	17470	17470	17470	23
479	20240912	130300	317983350	17470	17530	17530	17470	60
480	20240912	130200	316931960	17550	17550	17550	17550	17
481	20240912	130100	316633610	17560	17560	17560	17560	0
482	20240912	130000	316633610	17560	17530	17580	17530	293
483	20240912	125900	311488410	17530	17470	17530	17470	771
484	20240912	125800	297996910	17460	17460	17460	17460	1
485	20240912	125700	297979450	17470	17470	17470	17470	92
486	20240912	125600	296372210	17410	17410	17410	17410	0
487	20240912	125500	296372210	17410	17410	17410	17410	41
488	20240912	125400	295658400	17400	17400	17400	17400	0
489	20240912	125300	295658400	17400	17410	17410	17400	60
490	20240912	125200	294613810	17400	17400	17400	17400	0
491	20240912	125100	294613810	17400	17420	17450	17400	922
492	20240912	125000	278537090	17400	17400	17400	17400	6
493	20240912	124900	278432690	17410	17400	17410	17400	40
494	20240912	124800	277736590	17400	17400	17400	17400	5
495	20240912	124700	277649590	17400	17400	17400	17400	0
496	20240912	124600	277649590	17400	17400	17400	17400	0
497	20240912	124500	277649590	17400	17350	17400	17350	881
498	20240912	124400	262336550	17320	17340	17340	17310	358
499	20240912	124300	256129490	17330	17310	17330	17310	55
500	20240912	124200	255176700	17310	17310	17310	17310	55
501	20240912	124100	254224650	17310	17300	17310	17300	22
502	20240912	124000	253844040	17290	17310	17310	17290	17
503	20240912	123900	253550070	17300	17240	17300	17240	1091
504	20240912	123800	234707350	17190	17190	17190	17190	0
505	20240912	123700	234707350	17190	17190	17190	17190	1
506	20240912	123600	234690160	17240	17220	17240	17220	508
507	20240912	123500	225936120	17210	17150	17210	17150	1901
508	20240912	123400	193255230	17150	17150	17150	17150	1
509	20240912	123300	193238080	17100	17090	17100	17090	163
510	20240912	123200	190451720	17090	17090	17090	17090	0
511	20240912	123100	190451720	17090	17090	17090	17090	0
512	20240912	123000	190451720	17090	17090	17090	17090	0
513	20240912	122900	190451720	17090	17090	17090	17090	0
514	20240912	122800	190451720	17090	17090	17090	17090	0
515	20240912	122700	190451720	17090	17090	17090	17090	0
516	20240912	122600	190451720	17090	17090	17090	17090	2
517	20240912	122500	190417540	17060	17050	17060	17050	6
518	20240912	122400	190315230	17050	17050	17050	17050	0
519	20240912	122300	190315230	17050	17050	17050	17050	0
520	20240912	122200	190315230	17050	17050	17050	17050	1
521	20240912	122100	190298180	17080	17080	17080	17080	0
522	20240912	122000	190298180	17080	17080	17080	17080	0
523	20240912	121900	190298180	17080	17080	17080	17080	0
524	20240912	121800	190298180	17080	17080	17080	17080	0
525	20240912	121700	190298180	17080	17080	17080	17080	0
526	20240912	121600	190298180	17080	17080	17080	17080	0
527	20240912	121500	190298180	17080	17080	17080	17080	0
528	20240912	121400	190298180	17080	17080	17080	17080	0
529	20240912	121300	190298180	17080	17080	17080	17080	55
530	20240912	121200	189358780	17080	17080	17080	17080	0
531	20240912	121100	189358780	17080	17080	17080	17080	0
532	20240912	121000	189358780	17080	17080	17080	17080	0
533	20240912	120900	189358780	17080	17080	17080	17080	0
534	20240912	120800	189358780	17080	17080	17080	17080	0
535	20240912	120700	189358780	17080	17080	17080	17080	0
536	20240912	120600	189358780	17080	17080	17080	17080	0
537	20240912	120500	189358780	17080	17080	17080	17080	0
538	20240912	120400	189358780	17080	17080	17080	17080	0
539	20240912	120300	189358780	17080	17080	17080	17080	0
540	20240912	120200	189358780	17080	17080	17080	17080	6
541	20240912	120100	189256300	17080	17080	17080	17080	0
542	20240912	120000	189256300	17080	17080	17080	17080	0
543	20240912	115900	189256300	17080	17080	17080	17080	0
544	20240912	115800	189256300	17080	17080	17080	17080	0
545	20240912	115700	189256300	17080	17080	17080	17080	0
546	20240912	115600	189256300	17080	17080	17080	17080	0
547	20240912	115500	189256300	17080	17080	17080	17080	0
548	20240912	115400	189256300	17080	17080	17080	17080	10
549	20240912	115300	189085500	17000	17000	17000	17000	70
550	20240912	115200	187895500	17000	17000	17000	17000	221
551	20240912	115100	184138500	17000	17000	17000	17000	0
552	20240912	115000	184138500	17000	17000	17000	17000	0
553	20240912	114900	184138500	17000	17000	17000	17000	50
554	20240912	114800	183288500	17000	17000	17000	17000	150
555	20240912	114700	180738500	17000	17020	17020	17000	100
556	20240912	114600	179038100	17020	17020	17020	17020	1
557	20240912	114500	179021080	17020	17020	17020	17020	30
558	20240912	114400	178510480	17020	17020	17020	17020	100
559	20240912	114300	176808480	17080	17080	17080	17080	1
560	20240912	114200	176791400	17080	17080	17080	17080	0
561	20240912	114100	176791400	17080	17080	17080	17080	71
562	20240912	114000	175578720	17010	17010	17010	17010	0
563	20240912	113900	175578720	17010	17010	17010	17010	0
564	20240912	113800	175578720	17010	17010	17010	17010	100
565	20240912	113700	173877720	17010	17070	17070	17010	11
566	20240912	113600	173690010	17070	17070	17070	17070	30
567	20240912	113500	173177910	17070	17070	17070	17070	0
568	20240912	113400	173177910	17070	17070	17070	17070	0
569	20240912	113300	173177910	17070	17070	17070	17070	0
570	20240912	113200	173177910	17070	17070	17070	17070	0
571	20240912	113100	173177910	17070	17070	17070	17070	0
572	20240912	113000	173177910	17070	17070	17070	17070	0
573	20240912	112900	173177910	17070	17070	17070	17070	0
574	20240912	112800	173177910	17070	17070	17070	17070	30
575	20240912	112700	172665810	17080	17080	17080	17080	0
576	20240912	112600	172665810	17080	17080	17080	17080	0
577	20240912	112500	172665810	17080	17080	17080	17080	0
578	20240912	112400	172665810	17080	17080	17080	17080	0
579	20240912	112300	172665810	17080	17080	17080	17080	0
580	20240912	112200	172665810	17080	17080	17080	17080	0
581	20240912	112100	172665810	17080	17050	17080	17050	186
582	20240912	112000	169493310	17050	17050	17050	17050	0
583	20240912	111900	169493310	17050	17050	17050	17050	0
584	20240912	111800	169493310	17050	17010	17050	17010	206
585	20240912	111700	165989130	17010	17010	17010	17010	0
586	20240912	111600	165989130	17010	17040	17040	17000	105
587	20240912	111500	164203960	17050	17050	17050	17050	0
588	20240912	111400	164203960	17050	17050	17050	17050	0
589	20240912	111300	164203960	17050	17050	17050	17050	0
590	20240912	111200	164203960	17050	17050	17050	17050	52
591	20240912	111100	163317360	17040	17040	17040	17040	0
592	20240912	111000	163317360	17040	17040	17040	17040	0
593	20240912	110900	163317360	17040	17040	17040	17040	0
594	20240912	110800	163317360	17040	17040	17040	17040	0
595	20240912	110700	163317360	17040	17040	17040	17040	3
596	20240912	110600	163266240	17040	17040	17040	17040	0
597	20240912	110500	163266240	17040	17040	17040	17040	0
598	20240912	110400	163266240	17040	17040	17040	17040	30
599	20240912	110300	162755040	17080	17080	17080	17080	5
600	20240912	110200	162669640	17060	17060	17060	17060	1
601	20240912	110100	162652580	17060	17070	17070	17060	47
602	20240912	110000	161850560	17070	17070	17070	17070	3
603	20240912	105900	161799350	17070	17070	17070	17070	1
604	20240912	105800	161782280	17070	17070	17070	17070	10
605	20240912	105700	161611580	17100	17100	17100	17100	0
606	20240912	105600	161611580	17100	17100	17100	17100	0
607	20240912	105500	161611580	17100	17100	17100	17100	94
608	20240912	105400	160004180	17200	17200	17200	17200	0
609	20240912	105300	160004180	17200	17200	17200	17200	0
610	20240912	105200	160004180	17200	17170	17200	17170	113
611	20240912	105100	158063880	17160	17150	17160	17150	39
612	20240912	105000	157394980	17060	17060	17060	17060	36
613	20240912	104900	156780820	17140	17120	17140	17120	81
614	20240912	104800	155392900	17110	17100	17110	17100	276
615	20240912	104700	150672750	17100	17100	17100	17100	0
616	20240912	104600	150672750	17100	17100	17100	17100	0
617	20240912	104500	150672750	17100	17100	17100	17100	36
618	20240912	104400	150057150	17100	17100	17100	17100	0
619	20240912	104300	150057150	17100	17060	17100	17060	123
620	20240912	104200	147956610	17070	17070	17070	17070	0
621	20240912	104100	147956610	17070	17070	17070	17070	0
622	20240912	104000	147956610	17070	17070	17070	17070	1
623	20240912	103900	147939540	17000	17000	17000	17000	5
624	20240912	103800	147854540	17010	17010	17010	17010	0
625	20240912	103700	147854540	17010	17050	17050	17010	35
626	20240912	103600	147258990	17050	17050	17050	17050	0
627	20240912	103500	147258990	17050	17050	17050	17050	0
628	20240912	103400	147258990	17050	17050	17050	17050	0
629	20240912	103300	147258990	17050	17050	17050	17050	0
630	20240912	103200	147258990	17050	17050	17050	17050	0
631	20240912	103100	147258990	17050	17050	17050	17050	0
632	20240912	103000	147258990	17050	17050	17050	17050	0
633	20240912	102900	147258990	17050	17050	17050	17050	30
634	20240912	102800	146747490	16990	16990	16990	16990	0
635	20240912	102700	146747490	16990	16990	16990	16990	1
636	20240912	102600	146730500	16990	16990	16990	16990	0
637	20240912	102500	146730500	16990	16990	16990	16990	0
638	20240912	102400	146730500	16990	16990	16990	16990	0
639	20240912	102300	146730500	16990	16990	16990	16990	0
640	20240912	102200	146730500	16990	16990	16990	16990	0
641	20240912	102100	146730500	16990	16990	16990	16990	0
642	20240912	102000	146730500	16990	16990	16990	16990	0
643	20240912	101900	146730500	16990	16980	17040	16980	4
644	20240912	101800	146662450	17030	17030	17030	17030	61
645	20240912	101700	145623620	17000	17030	17030	17000	101
646	20240912	101600	143906590	17040	17030	17040	17030	22
647	20240912	101500	143531720	17030	16980	17030	16980	11
648	20240912	101400	143344890	16980	16980	16980	16980	108
649	20240912	101300	141511050	16980	16980	16980	16980	2
650	20240912	101200	141477090	17030	17030	17030	17030	0
651	20240912	101100	141477090	17030	17030	17030	17030	0
652	20240912	101000	141477090	17030	17030	17030	17030	24
653	20240912	100900	141068370	17030	17030	17030	17030	26
654	20240912	100800	140625590	17070	17070	17070	17070	2
655	20240912	100700	140591450	17060	17070	17070	17030	18
656	20240912	100600	140284650	17030	17030	17030	17030	0
657	20240912	100500	140284650	17030	17050	17050	17030	47
658	20240912	100400	139484220	17050	17090	17090	17050	1235
659	20240912	100300	118423750	17100	17220	17220	17100	39
660	20240912	100200	117756450	17220	17220	17220	17220	1
661	20240912	100100	117739230	17230	17230	17240	17090	16
662	20240912	100000	117463560	17230	17240	17240	17230	6
663	20240912	095900	117360130	17250	17220	17250	17220	233
664	20240912	095800	113342210	17250	17250	17250	17250	0
665	20240912	095700	113342210	17250	17250	17250	17250	0
666	20240912	095600	113342210	17250	17240	17250	17240	100
667	20240912	095500	111617330	17250	17250	17250	17250	0
668	20240912	095400	111617330	17250	17240	17250	17240	15
669	20240912	095300	111358710	17250	17110	17250	17110	840
670	20240912	095200	96945940	17110	17100	17110	17050	135
671	20240912	095100	94637490	17090	17000	17090	17000	195
672	20240912	095000	91316860	17000	16920	17000	16920	2312
673	20240912	094900	52064110	16950	16950	16950	16950	0
674	20240912	094800	52064110	16950	16950	16950	16950	0
675	20240912	094700	52064110	16950	16890	16950	16870	41
676	20240912	094600	51371780	16970	16970	16970	16970	0
677	20240912	094500	51371780	16970	16970	16970	16970	0
678	20240912	094400	51371780	16970	16970	16970	16970	0
679	20240912	094300	51371780	16970	16970	16970	16970	0
680	20240912	094200	51371780	16970	16960	16970	16960	2
681	20240912	094100	51337850	16960	16960	16960	16960	5
682	20240912	094000	51253050	16960	16970	16970	16870	13
683	20240912	093900	51033450	16970	16970	16970	16970	8
684	20240912	093800	50897690	16970	16960	16970	16960	80
685	20240912	093700	49540880	16970	16870	16970	16870	350
686	20240912	093600	43620580	16870	16830	16870	16830	32
687	20240912	093500	43081980	16830	16830	16830	16830	10
688	20240912	093400	42913680	16830	16830	16830	16830	0
689	20240912	093300	42913680	16830	16830	16830	16830	60
690	20240912	093200	41903880	16870	16870	16870	16870	0
691	20240912	093100	41903880	16870	16870	16870	16870	0
692	20240912	093000	41903880	16870	16870	16870	16870	47
693	20240912	092900	41110990	16870	16870	16870	16870	3
694	20240912	092800	41060380	16890	16890	16890	16890	50
695	20240912	092700	40215880	16810	16810	16810	16810	148
696	20240912	092600	37728000	16800	16850	16850	16800	154
697	20240912	092500	35139150	16870	16870	16870	16870	6
698	20240912	092400	35037930	16890	16900	16900	16890	255
699	20240912	092300	30728480	16970	16970	16970	16970	2
700	20240912	092200	30694540	16980	16980	16980	16980	0
701	20240912	092100	30694540	16980	16980	16980	16980	5
702	20240912	092000	30609640	16990	16990	16990	16990	187
703	20240912	091900	27432510	17000	17000	17000	17000	0
704	20240912	091800	27432510	17000	16990	17000	16990	54
705	20240912	091700	26514610	17000	17000	17000	17000	0
706	20240912	091600	26514610	17000	16990	17050	16990	569
707	20240912	091500	16840060	16990	16990	16990	16990	46
708	20240912	091400	16058520	16990	16980	16990	16980	302
709	20240912	091300	10927550	16990	16850	16990	16850	2
710	20240912	091200	10893710	17000	17000	17000	17000	0
711	20240912	091100	10893710	17000	16990	17010	16990	378
712	20240912	091000	4468240	16830	16990	17000	16830	11
713	20240912	090900	4281430	16810	16810	16810	16810	1
714	20240912	090800	4264620	16790	16790	16790	16790	1
715	20240912	090700	4247830	16720	16720	16720	16720	0
716	20240912	090600	4247830	16720	16720	16720	16720	0
717	20240912	090500	4247830	16720	16750	17150	16720	221
718	20240912	090400	498380	16700	16640	16700	16640	21
719	20240912	090300	148360	16640	16640	16640	16640	1
720	20240912	090200	131720	16420	16420	16420	16420	0
721	20240912	090100	131720	16420	16420	16420	16420	6
722	20240912	090000	33200	16600	16600	16600	16600	2