KissMeData/073490/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	195100	134010250	16950	16950	16950	16950	156
3	20240927	195000	134010250	16950	16950	16950	16950	0
4	20240927	194900	134010250	16950	16950	16950	16950	0
5	20240927	194800	134010250	16950	16950	16950	16950	0
6	20240927	194700	134010250	16950	16950	16950	16950	0
7	20240927	194600	134010250	16950	16950	16950	16950	0
8	20240927	194500	134010250	16950	16950	16950	16950	0
9	20240927	194400	134010250	16950	16950	16950	16950	0
10	20240927	194300	134010250	16950	16950	16950	16950	0
11	20240927	194200	134010250	16950	16950	16950	16950	0
12	20240927	194100	134010250	16950	16950	16950	16950	0
13	20240927	194000	134010250	16950	16950	16950	16950	0
14	20240927	193900	134010250	16950	16950	16950	16950	0
15	20240927	193800	134010250	16950	16950	16950	16950	0
16	20240927	193700	134010250	16950	16950	16950	16950	0
17	20240927	193600	134010250	16950	16950	16950	16950	0
18	20240927	193500	134010250	16950	16950	16950	16950	0
19	20240927	193400	134010250	16950	16950	16950	16950	0
20	20240927	193300	134010250	16950	16950	16950	16950	0
21	20240927	193200	134010250	16950	16950	16950	16950	0
22	20240927	193100	134010250	16950	16950	16950	16950	0
23	20240927	193000	134010250	16950	16950	16950	16950	0
24	20240927	192900	134010250	16950	16950	16950	16950	0
25	20240927	192800	134010250	16950	16950	16950	16950	0
26	20240927	192700	134010250	16950	16950	16950	16950	0
27	20240927	192600	134010250	16950	16950	16950	16950	0
28	20240927	192500	134010250	16950	16950	16950	16950	0
29	20240927	192400	134010250	16950	16950	16950	16950	0
30	20240927	192300	134010250	16950	16950	16950	16950	0
31	20240927	192200	134010250	16950	16950	16950	16950	0
32	20240927	192100	134010250	16950	16950	16950	16950	156
33	20240927	192000	134010250	16950	16950	16950	16950	0
34	20240927	191900	134010250	16950	16950	16950	16950	0
35	20240927	191800	134010250	16950	16950	16950	16950	0
36	20240927	191700	134010250	16950	16950	16950	16950	0
37	20240927	191600	134010250	16950	16950	16950	16950	0
38	20240927	191500	134010250	16950	16950	16950	16950	0
39	20240927	191400	134010250	16950	16950	16950	16950	0
40	20240927	191300	134010250	16950	16950	16950	16950	0
41	20240927	191200	134010250	16950	16950	16950	16950	0
42	20240927	191100	134010250	16950	16950	16950	16950	0
43	20240927	191000	134010250	16950	16950	16950	16950	0
44	20240927	190900	134010250	16950	16950	16950	16950	0
45	20240927	190800	134010250	16950	16950	16950	16950	0
46	20240927	190700	134010250	16950	16950	16950	16950	0
47	20240927	190600	134010250	16950	16950	16950	16950	0
48	20240927	190500	134010250	16950	16950	16950	16950	0
49	20240927	190400	134010250	16950	16950	16950	16950	0
50	20240927	190300	134010250	16950	16950	16950	16950	0
51	20240927	190200	134010250	16950	16950	16950	16950	0
52	20240927	190100	134010250	16950	16950	16950	16950	0
53	20240927	190000	134010250	16950	16950	16950	16950	0
54	20240927	185900	134010250	16950	16950	16950	16950	0
55	20240927	185800	134010250	16950	16950	16950	16950	0
56	20240927	185700	134010250	16950	16950	16950	16950	0
57	20240927	185600	134010250	16950	16950	16950	16950	0
58	20240927	185500	134010250	16950	16950	16950	16950	0
59	20240927	185400	134010250	16950	16950	16950	16950	0
60	20240927	185300	134010250	16950	16950	16950	16950	0
61	20240927	185200	134010250	16950	16950	16950	16950	0
62	20240927	185100	134010250	16950	16950	16950	16950	156
63	20240927	185000	134010250	16950	16950	16950	16950	0
64	20240927	184900	134010250	16950	16950	16950	16950	0
65	20240927	184800	134010250	16950	16950	16950	16950	0
66	20240927	184700	134010250	16950	16950	16950	16950	0
67	20240927	184600	134010250	16950	16950	16950	16950	0
68	20240927	184500	134010250	16950	16950	16950	16950	0
69	20240927	184400	134010250	16950	16950	16950	16950	0
70	20240927	184300	134010250	16950	16950	16950	16950	0
71	20240927	184200	134010250	16950	16950	16950	16950	0
72	20240927	184100	134010250	16950	16950	16950	16950	0
73	20240927	184000	134010250	16950	16950	16950	16950	0
74	20240927	183900	134010250	16950	16950	16950	16950	0
75	20240927	183800	134010250	16950	16950	16950	16950	0
76	20240927	183700	134010250	16950	16950	16950	16950	0
77	20240927	183600	134010250	16950	16950	16950	16950	0
78	20240927	183500	134010250	16950	16950	16950	16950	0
79	20240927	183400	134010250	16950	16950	16950	16950	0
80	20240927	183300	134010250	16950	16950	16950	16950	0
81	20240927	183200	134010250	16950	16950	16950	16950	0
82	20240927	183100	134010250	16950	16950	16950	16950	0
83	20240927	183000	134010250	16950	16950	16950	16950	0
84	20240927	182900	134010250	16950	16950	16950	16950	0
85	20240927	182800	134010250	16950	16950	16950	16950	0
86	20240927	182700	134010250	16950	16950	16950	16950	0
87	20240927	182600	134010250	16950	16950	16950	16950	0
88	20240927	182500	134010250	16950	16950	16950	16950	0
89	20240927	182400	134010250	16950	16950	16950	16950	0
90	20240927	182300	134010250	16950	16950	16950	16950	0
91	20240927	182200	134010250	16950	16950	16950	16950	0
92	20240927	182100	134010250	16950	16950	16950	16950	156
93	20240927	182000	134010250	16950	16950	16950	16950	0
94	20240927	181900	134010250	16950	16950	16950	16950	0
95	20240927	181800	134010250	16950	16950	16950	16950	0
96	20240927	181700	134010250	16950	16950	16950	16950	0
97	20240927	181600	134010250	16950	16950	16950	16950	0
98	20240927	181500	134010250	16950	16950	16950	16950	0
99	20240927	181400	134010250	16950	16950	16950	16950	0
100	20240927	181300	134010250	16950	16950	16950	16950	0
101	20240927	181200	134010250	16950	16950	16950	16950	0
102	20240927	181100	134010250	16950	16950	16950	16950	0
103	20240927	181000	134010250	16950	16950	16950	16950	0
104	20240927	180900	134010250	16950	16950	16950	16950	0
105	20240927	180800	134010250	16950	16950	16950	16950	0
106	20240927	180700	134010250	16950	16950	16950	16950	0
107	20240927	180600	134010250	16950	16950	16950	16950	0
108	20240927	180500	134010250	16950	16950	16950	16950	0
109	20240927	180400	134010250	16950	16950	16950	16950	0
110	20240927	180300	134010250	16950	16950	16950	16950	0
111	20240927	180200	134010250	16950	16950	16950	16950	0
112	20240927	180100	134010250	16950	16950	16950	16950	0
113	20240927	180000	134010250	16950	16950	16950	16950	0
114	20240927	175900	134010250	16950	16950	16950	16950	0
115	20240927	175800	134010250	16950	16950	16950	16950	0
116	20240927	175700	134010250	16950	16950	16950	16950	0
117	20240927	175600	134010250	16950	16950	16950	16950	0
118	20240927	175500	134010250	16950	16950	16950	16950	0
119	20240927	175400	134010250	16950	16950	16950	16950	0
120	20240927	175300	134010250	16950	16950	16950	16950	0
121	20240927	175200	134010250	16950	16950	16950	16950	0
122	20240927	175100	134010250	16950	16950	16950	16950	156
123	20240927	175000	134010250	16950	16950	16950	16950	0
124	20240927	174900	134010250	16950	16950	16950	16950	0
125	20240927	174800	134010250	16950	16950	16950	16950	0
126	20240927	174700	134010250	16950	16950	16950	16950	0
127	20240927	174600	134010250	16950	16950	16950	16950	0
128	20240927	174500	134010250	16950	16950	16950	16950	0
129	20240927	174400	134010250	16950	16950	16950	16950	0
130	20240927	174300	134010250	16950	16950	16950	16950	0
131	20240927	174200	134010250	16950	16950	16950	16950	0
132	20240927	174100	134010250	16950	16950	16950	16950	0
133	20240927	174000	134010250	16950	16950	16950	16950	0
134	20240927	173900	134010250	16950	16950	16950	16950	0
135	20240927	173800	134010250	16950	16950	16950	16950	0
136	20240927	173700	134010250	16950	16950	16950	16950	0
137	20240927	173600	134010250	16950	16950	16950	16950	0
138	20240927	173500	134010250	16950	16950	16950	16950	0
139	20240927	173400	134010250	16950	16950	16950	16950	0
140	20240927	173300	134010250	16950	16950	16950	16950	0
141	20240927	173200	134010250	16950	16950	16950	16950	0
142	20240927	173100	134010250	16950	16950	16950	16950	0
143	20240927	173000	134010250	16950	16950	16950	16950	0
144	20240927	172900	134010250	16950	16950	16950	16950	0
145	20240927	172800	134010250	16950	16950	16950	16950	0
146	20240927	172700	134010250	16950	16950	16950	16950	0
147	20240927	172600	134010250	16950	16950	16950	16950	0
148	20240927	172500	134010250	16950	16950	16950	16950	0
149	20240927	172400	134010250	16950	16950	16950	16950	0
150	20240927	172300	134010250	16950	16950	16950	16950	0
151	20240927	172200	134010250	16950	16950	16950	16950	0
152	20240927	172100	134010250	16950	16950	16950	16950	156
153	20240927	172000	134010250	16950	16950	16950	16950	0
154	20240927	171900	134010250	16950	16950	16950	16950	0
155	20240927	171800	134010250	16950	16950	16950	16950	0
156	20240927	171700	134010250	16950	16950	16950	16950	0
157	20240927	171600	134010250	16950	16950	16950	16950	0
158	20240927	171500	134010250	16950	16950	16950	16950	0
159	20240927	171400	134010250	16950	16950	16950	16950	0
160	20240927	171300	134010250	16950	16950	16950	16950	0
161	20240927	171200	134010250	16950	16950	16950	16950	0
162	20240927	171100	134010250	16950	16950	16950	16950	0
163	20240927	171000	134010250	16950	16950	16950	16950	0
164	20240927	170900	134010250	16950	16950	16950	16950	0
165	20240927	170800	134010250	16950	16950	16950	16950	0
166	20240927	170700	134010250	16950	16950	16950	16950	0
167	20240927	170600	134010250	16950	16950	16950	16950	0
168	20240927	170500	134010250	16950	16950	16950	16950	0
169	20240927	170400	134010250	16950	16950	16950	16950	0
170	20240927	170300	134010250	16950	16950	16950	16950	0
171	20240927	170200	134010250	16950	16950	16950	16950	0
172	20240927	170100	134010250	16950	16950	16950	16950	0
173	20240927	170000	134010250	16950	16950	16950	16950	0
174	20240927	165900	134010250	16950	16950	16950	16950	0
175	20240927	165800	134010250	16950	16950	16950	16950	0
176	20240927	165700	134010250	16950	16950	16950	16950	0
177	20240927	165600	134010250	16950	16950	16950	16950	0
178	20240927	165500	134010250	16950	16950	16950	16950	0
179	20240927	165400	134010250	16950	16950	16950	16950	0
180	20240927	165300	134010250	16950	16950	16950	16950	0
181	20240927	165200	134010250	16950	16950	16950	16950	0
182	20240927	165100	134010250	16950	16950	16950	16950	156
183	20240927	165000	134010250	16950	16950	16950	16950	0
184	20240927	164900	134010250	16950	16950	16950	16950	0
185	20240927	164800	134010250	16950	16950	16950	16950	0
186	20240927	164700	134010250	16950	16950	16950	16950	0
187	20240927	164600	134010250	16950	16950	16950	16950	0
188	20240927	164500	134010250	16950	16950	16950	16950	0
189	20240927	164400	134010250	16950	16950	16950	16950	0
190	20240927	164300	134010250	16950	16950	16950	16950	0
191	20240927	164200	134010250	16950	16950	16950	16950	0
192	20240927	164100	134010250	16950	16950	16950	16950	0
193	20240927	164000	134010250	16950	16950	16950	16950	0
194	20240927	163900	134010250	16950	16950	16950	16950	0
195	20240927	163800	134010250	16950	16950	16950	16950	0
196	20240927	163700	134010250	16950	16950	16950	16950	0
197	20240927	163600	134010250	16950	16950	16950	16950	0
198	20240927	163500	134010250	16950	16950	16950	16950	0
199	20240927	163400	134010250	16950	16950	16950	16950	0
200	20240927	163300	134010250	16950	16950	16950	16950	0
201	20240927	163200	134010250	16950	16950	16950	16950	0
202	20240927	163100	134010250	16950	16950	16950	16950	0
203	20240927	163000	134010250	16950	16950	16950	16950	0
204	20240927	162900	134010250	16950	16950	16950	16950	0
205	20240927	162800	134010250	16950	16950	16950	16950	0
206	20240927	162700	134010250	16950	16950	16950	16950	0
207	20240927	162600	134010250	16950	16950	16950	16950	0
208	20240927	162500	134010250	16950	16950	16950	16950	0
209	20240927	162400	134010250	16950	16950	16950	16950	0
210	20240927	162300	134010250	16950	16950	16950	16950	0
211	20240927	162200	134010250	16950	16950	16950	16950	0
212	20240927	162100	134010250	16950	16950	16950	16950	156
213	20240927	162000	134010250	16950	16950	16950	16950	0
214	20240927	161900	134010250	16950	16950	16950	16950	0
215	20240927	161800	134010250	16950	16950	16950	16950	0
216	20240927	161700	134010250	16950	16950	16950	16950	0
217	20240927	161600	134010250	16950	16950	16950	16950	0
218	20240927	161500	134010250	16950	16950	16950	16950	0
219	20240927	161400	134010250	16950	16950	16950	16950	0
220	20240927	161300	134010250	16950	16950	16950	16950	0
221	20240927	161200	134010250	16950	16950	16950	16950	0
222	20240927	161100	134010250	16950	16950	16950	16950	0
223	20240927	161000	134010250	16950	16950	16950	16950	0
224	20240927	160900	134010250	16950	16950	16950	16950	0
225	20240927	160800	134010250	16950	16950	16950	16950	0
226	20240927	160700	134010250	16950	16950	16950	16950	0
227	20240927	160600	134010250	16950	16950	16950	16950	0
228	20240927	160500	134010250	16950	16950	16950	16950	0
229	20240927	160400	134010250	16950	16950	16950	16950	0
230	20240927	160300	134010250	16950	16950	16950	16950	0
231	20240927	160200	134010250	16950	16950	16950	16950	0
232	20240927	160100	134010250	16950	16950	16950	16950	0
233	20240927	160000	134010250	16950	16950	16950	16950	0
234	20240927	155900	134010250	16950	16950	16950	16950	0
235	20240927	155800	134010250	16950	16950	16950	16950	0
236	20240927	155700	134010250	16950	16950	16950	16950	0
237	20240927	155600	134010250	16950	16950	16950	16950	0
238	20240927	155500	134010250	16950	16950	16950	16950	0
239	20240927	155400	134010250	16950	16950	16950	16950	0
240	20240927	155300	134010250	16950	16950	16950	16950	0
241	20240927	155200	134010250	16950	16950	16950	16950	0
242	20240927	155100	134010250	16950	16950	16950	16950	156
243	20240927	155000	134010250	16950	16950	16950	16950	0
244	20240927	154900	134010250	16950	16950	16950	16950	0
245	20240927	154800	134010250	16950	16950	16950	16950	0
246	20240927	154700	134010250	16950	16950	16950	16950	0
247	20240927	154600	134010250	16950	16950	16950	16950	0
248	20240927	154500	134010250	16950	16950	16950	16950	0
249	20240927	154400	134010250	16950	16950	16950	16950	0
250	20240927	154300	134010250	16950	16950	16950	16950	0
251	20240927	154200	134010250	16950	16950	16950	16950	0
252	20240927	154100	134010250	16950	16950	16950	16950	0
253	20240927	154000	134010250	16950	16950	16950	16950	0
254	20240927	153900	134010250	16950	16950	16950	16950	0
255	20240927	153800	134010250	16950	16950	16950	16950	0
256	20240927	153700	134010250	16950	16950	16950	16950	0
257	20240927	153600	134010250	16950	16950	16950	16950	0
258	20240927	153500	134010250	16950	16950	16950	16950	0
259	20240927	153400	134010250	16950	16950	16950	16950	0
260	20240927	153300	134010250	16950	16950	16950	16950	0
261	20240927	153200	134010250	16950	16950	16950	16950	0
262	20240927	153100	134010250	16950	16950	16950	16950	0
263	20240927	153000	134010250	16950	16950	16950	16950	156
264	20240927	152900	131366050	16950	16950	16950	16950	0
265	20240927	152800	131366050	16950	16950	16950	16950	0
266	20240927	152700	131366050	16950	16950	16950	16950	0
267	20240927	152600	131366050	16950	16950	16950	16950	0
268	20240927	152500	131366050	16950	16950	16950	16950	0
269	20240927	152400	131366050	16950	16950	16950	16950	0
270	20240927	152300	131366050	16950	16950	16950	16950	0
271	20240927	152200	131366050	16950	16950	16950	16950	0
272	20240927	152100	131366050	16950	16950	16950	16950	0
273	20240927	152000	131366050	16950	16950	16950	16950	0
274	20240927	151900	131366050	16950	16950	16950	16950	1
275	20240927	151800	131349100	16950	16950	16950	16950	0
276	20240927	151700	131349100	16950	16950	16950	16950	0
277	20240927	151600	131349100	16950	16950	16950	16950	0
278	20240927	151500	131349100	16950	16940	16950	16940	34
279	20240927	151400	130772830	16950	16950	16950	16950	2
280	20240927	151300	130738930	16950	16950	16950	16950	0
281	20240927	151200	130738930	16950	16930	16950	16930	53
282	20240927	151100	129841580	16930	16930	16930	16930	10
283	20240927	151000	129672280	16930	16930	16930	16930	1
284	20240927	150900	129655350	16930	16930	16930	16930	1
285	20240927	150800	129638420	16930	16930	16930	16930	6
286	20240927	150700	129536840	16930	16930	16930	16930	2
287	20240927	150600	129502980	16930	16930	16930	16930	3
288	20240927	150500	129452190	16930	16930	16930	16930	11
289	20240927	150400	129265960	16930	16930	16930	16930	3
290	20240927	150300	129215170	16930	16930	16930	16930	1
291	20240927	150200	129198240	16930	16930	16930	16930	0
292	20240927	150100	129198240	16930	16930	16930	16930	0
293	20240927	150000	129198240	16930	16930	16930	16930	2
294	20240927	145900	129164380	16920	16920	16920	16920	29
295	20240927	145800	128673700	16910	16910	16910	16910	1
296	20240927	145700	128656790	16920	16920	16920	16920	4
297	20240927	145600	128589110	16890	16890	16890	16890	0
298	20240927	145500	128589110	16890	16910	16910	16890	228
299	20240927	145400	124737730	16920	16920	16920	16920	30
300	20240927	145300	124230130	16910	16910	16910	16910	30
301	20240927	145200	123722830	16920	16920	16920	16920	0
302	20240927	145100	123722830	16920	16920	16920	16920	0
303	20240927	145000	123722830	16920	16920	16920	16920	0
304	20240927	144900	123722830	16920	16920	16920	16920	8
305	20240927	144800	123587470	16900	16900	16900	16900	0
306	20240927	144700	123587470	16900	16900	16900	16900	0
307	20240927	144600	123587470	16900	16900	16900	16900	0
308	20240927	144500	123587470	16900	16900	16900	16900	0
309	20240927	144400	123587470	16900	16900	16900	16900	0
310	20240927	144300	123587470	16900	16900	16900	16900	0
311	20240927	144200	123587470	16900	16900	16900	16900	0
312	20240927	144100	123587470	16900	16900	16900	16900	211
313	20240927	144000	120021570	16900	16900	16900	16900	66
314	20240927	143900	118906170	16910	16910	16910	16910	140
315	20240927	143800	116538770	16910	16910	16910	16910	3
316	20240927	143700	116488040	16920	16920	16920	16920	0
317	20240927	143600	116488040	16920	16920	16920	16920	0
318	20240927	143500	116488040	16920	16920	16920	16920	0
319	20240927	143400	116488040	16920	16920	16920	16920	0
320	20240927	143300	116488040	16920	16920	16920	16920	0
321	20240927	143200	116488040	16920	16930	16930	16920	3
322	20240927	143100	116437260	16930	16930	16930	16930	0
323	20240927	143000	116437260	16930	16930	16930	16930	0
324	20240927	142900	116437260	16930	16930	16950	16930	10
325	20240927	142800	116267800	16910	16960	16960	16910	683
326	20240927	142700	104703080	16970	16980	16980	16970	6
327	20240927	142600	104601250	16960	16960	16960	16960	0
328	20240927	142500	104601250	16960	16960	16960	16960	5
329	20240927	142400	104516450	16960	16960	16960	16960	0
330	20240927	142300	104516450	16960	16960	16960	16960	0
331	20240927	142200	104516450	16960	16960	16960	16960	0
332	20240927	142100	104516450	16960	16960	16960	16960	160
333	20240927	142000	101802850	16970	16970	16970	16970	0
334	20240927	141900	101802850	16970	16970	16970	16970	1
335	20240927	141800	101785880	16960	16960	16960	16960	0
336	20240927	141700	101785880	16960	16960	16960	16960	0
337	20240927	141600	101785880	16960	16960	16960	16960	0
338	20240927	141500	101785880	16960	16970	16970	16960	82
339	20240927	141400	100394520	16970	16970	16970	16970	1
340	20240927	141300	100377550	16970	16970	16970	16970	0
341	20240927	141200	100377550	16970	16970	16970	16970	0
342	20240927	141100	100377550	16970	16970	16970	16970	0
343	20240927	141000	100377550	16970	16970	16970	16970	0
344	20240927	140900	100377550	16970	16970	16970	16970	0
345	20240927	140800	100377550	16970	16970	16970	16970	1
346	20240927	140700	100360580	16970	16970	16970	16970	0
347	20240927	140600	100360580	16970	16970	16970	16970	65
348	20240927	140500	99257530	16980	16980	16980	16980	0
349	20240927	140400	99257530	16980	16980	16980	16980	0
350	20240927	140300	99257530	16980	16980	16980	16980	0
351	20240927	140200	99257530	16980	16980	16980	16980	0
352	20240927	140100	99257530	16980	16980	16980	16980	50
353	20240927	140000	98408530	16990	16990	16990	16990	0
354	20240927	135900	98408530	16990	16990	16990	16990	0
355	20240927	135800	98408530	16990	16990	16990	16990	0
356	20240927	135700	98408530	16990	16990	16990	16990	1
357	20240927	135600	98391540	16990	16990	16990	16990	1
358	20240927	135500	98374550	17000	17000	17000	17000	1
359	20240927	135400	98357550	16980	16980	16980	16980	0
360	20240927	135300	98357550	16980	16980	16980	16980	0
361	20240927	135200	98357550	16980	16980	16980	16980	0
362	20240927	135100	98357550	16980	16980	16980	16980	0
363	20240927	135000	98357550	16980	16980	16980	16980	0
364	20240927	134900	98357550	16980	16980	16980	16980	10
365	20240927	134800	98187750	16970	16970	16970	16970	0
366	20240927	134700	98187750	16970	16970	16970	16970	0
367	20240927	134600	98187750	16970	16970	16970	16970	0
368	20240927	134500	98187750	16970	16970	16970	16970	0
369	20240927	134400	98187750	16970	16970	16970	16970	0
370	20240927	134300	98187750	16970	16970	16970	16970	0
371	20240927	134200	98187750	16970	16970	16970	16970	4
372	20240927	134100	98119870	16970	16970	16970	16970	0
373	20240927	134000	98119870	16970	16980	16980	16970	922
374	20240927	133900	82469300	16990	16990	16990	16990	0
375	20240927	133800	82469300	16990	16990	16990	16990	0
376	20240927	133700	82469300	16990	16990	16990	16990	13
377	20240927	133600	82248430	17000	17000	17000	17000	0
378	20240927	133500	82248430	17000	17000	17000	17000	0
379	20240927	133400	82248430	17000	17000	17000	17000	10
380	20240927	133300	82078430	17000	17000	17000	17000	0
381	20240927	133200	82078430	17000	17000	17000	17000	3
382	20240927	133100	82027430	17000	17000	17000	17000	1
383	20240927	133000	82010430	17000	17000	17000	17000	0
384	20240927	132900	82010430	17000	17000	17000	17000	18
385	20240927	132800	81704430	17000	17000	17000	17000	0
386	20240927	132700	81704430	17000	17000	17000	17000	0
387	20240927	132600	81704430	17000	17000	17000	17000	0
388	20240927	132500	81704430	17000	17000	17000	17000	3
389	20240927	132400	81653430	17000	17000	17000	17000	0
390	20240927	132300	81653430	17000	17000	17000	17000	40
391	20240927	132200	80973430	17000	17000	17000	17000	0
392	20240927	132100	80973430	17000	17000	17000	17000	0
393	20240927	132000	80973430	17000	17000	17000	17000	0
394	20240927	131900	80973430	17000	17000	17000	17000	0
395	20240927	131800	80973430	17000	17000	17000	17000	0
396	20240927	131700	80973430	17000	17000	17000	17000	0
397	20240927	131600	80973430	17000	17000	17000	17000	16
398	20240927	131500	80701430	17000	17000	17000	17000	0
399	20240927	131400	80701430	17000	17000	17000	17000	0
400	20240927	131300	80701430	17000	17000	17000	17000	0
401	20240927	131200	80701430	17000	17000	17000	17000	0
402	20240927	131100	80701430	17000	17000	17000	17000	0
403	20240927	131000	80701430	17000	17000	17000	17000	0
404	20240927	130900	80701430	17000	17000	17000	17000	0
405	20240927	130800	80701430	17000	17000	17000	17000	0
406	20240927	130700	80701430	17000	17000	17000	17000	0
407	20240927	130600	80701430	17000	17000	17000	17000	0
408	20240927	130500	80701430	17000	17000	17000	17000	0
409	20240927	130400	80701430	17000	17000	17000	17000	0
410	20240927	130300	80701430	17000	17000	17000	17000	0
411	20240927	130200	80701430	17000	17000	17000	17000	0
412	20240927	130100	80701430	17000	17010	17010	17000	7
413	20240927	130000	80582370	17010	17010	17010	17010	0
414	20240927	125900	80582370	17010	17010	17010	17010	0
415	20240927	125800	80582370	17010	17010	17010	17010	0
416	20240927	125700	80582370	17010	17010	17010	17010	0
417	20240927	125600	80582370	17010	17010	17010	17010	0
418	20240927	125500	80582370	17010	17010	17010	17010	21
419	20240927	125400	80225160	17010	17010	17010	17010	0
420	20240927	125300	80225160	17010	17010	17010	17010	0
421	20240927	125200	80225160	17010	17010	17010	17010	0
422	20240927	125100	80225160	17010	17010	17010	17010	0
423	20240927	125000	80225160	17010	17010	17010	17010	0
424	20240927	124900	80225160	17010	17000	17010	17000	11
425	20240927	124800	80038060	17000	17000	17000	17000	4
426	20240927	124700	79970060	17000	17000	17000	17000	15
427	20240927	124600	79715060	17000	17000	17000	17000	0
428	20240927	124500	79715060	17000	17000	17000	17000	58
429	20240927	124400	78729060	17010	17010	17010	17010	0
430	20240927	124300	78729060	17010	17010	17010	17010	0
431	20240927	124200	78729060	17010	17010	17010	17010	0
432	20240927	124100	78729060	17010	17010	17010	17010	0
433	20240927	124000	78729060	17010	17010	17010	17010	6
434	20240927	123900	78627000	17010	17010	17010	17010	0
435	20240927	123800	78627000	17010	17010	17010	17010	0
436	20240927	123700	78627000	17010	17010	17010	17010	0
437	20240927	123600	78627000	17010	17010	17010	17010	8
438	20240927	123500	78490920	17010	17010	17010	17010	0
439	20240927	123400	78490920	17010	17010	17010	17010	0
440	20240927	123300	78490920	17010	17010	17010	17010	6
441	20240927	123200	78388860	17010	17010	17010	17010	0
442	20240927	123100	78388860	17010	17010	17010	17010	0
443	20240927	123000	78388860	17010	17010	17010	17010	0
444	20240927	122900	78388860	17010	17010	17010	17010	0
445	20240927	122800	78388860	17010	17010	17010	17010	0
446	20240927	122700	78388860	17010	17010	17010	17010	0
447	20240927	122600	78388860	17010	17010	17010	17010	0
448	20240927	122500	78388860	17010	17010	17010	17010	0
449	20240927	122400	78388860	17010	17010	17010	17010	0
450	20240927	122300	78388860	17010	17010	17010	17010	0
451	20240927	122200	78388860	17010	17010	17010	17010	0
452	20240927	122100	78388860	17010	17010	17010	17010	0
453	20240927	122000	78388860	17010	17010	17010	17010	25
454	20240927	121900	77963610	17010	17010	17010	17010	0
455	20240927	121800	77963610	17010	17010	17010	17010	0
456	20240927	121700	77963610	17010	17010	17010	17010	0
457	20240927	121600	77963610	17010	17010	17010	17010	0
458	20240927	121500	77963610	17010	17010	17010	17010	4
459	20240927	121400	77895570	17010	17010	17010	17010	0
460	20240927	121300	77895570	17010	17020	17020	17010	100
461	20240927	121200	76194560	17020	17020	17020	17020	0
462	20240927	121100	76194560	17020	17020	17020	17020	0
463	20240927	121000	76194560	17020	17020	17020	17020	0
464	20240927	120900	76194560	17020	17020	17020	17020	0
465	20240927	120800	76194560	17020	17020	17020	17020	0
466	20240927	120700	76194560	17020	17020	17020	17020	0
467	20240927	120600	76194560	17020	17020	17020	17020	20
468	20240927	120500	75854160	17030	17030	17030	17030	23
469	20240927	120400	75462470	17040	17040	17040	17040	0
470	20240927	120300	75462470	17040	17040	17040	17040	0
471	20240927	120200	75462470	17040	17040	17040	17040	58
472	20240927	120100	74474150	17030	17030	17030	17030	0
473	20240927	120000	74474150	17030	17030	17030	17030	1
474	20240927	115900	74457120	17030	17030	17030	17030	0
475	20240927	115800	74457120	17030	17030	17030	17030	7
476	20240927	115700	74337910	17030	17030	17030	17030	13
477	20240927	115600	74116520	17030	17030	17030	17030	0
478	20240927	115500	74116520	17030	17030	17030	17030	0
479	20240927	115400	74116520	17030	17030	17030	17030	0
480	20240927	115300	74116520	17030	17030	17030	17030	0
481	20240927	115200	74116520	17030	17030	17030	17030	0
482	20240927	115100	74116520	17030	17030	17030	17030	0
483	20240927	115000	74116520	17030	17030	17030	17030	0
484	20240927	114900	74116520	17030	17030	17030	17030	0
485	20240927	114800	74116520	17030	17030	17030	17030	0
486	20240927	114700	74116520	17030	17030	17030	17030	0
487	20240927	114600	74116520	17030	17030	17030	17030	0
488	20240927	114500	74116520	17030	17030	17030	17030	0
489	20240927	114400	74116520	17030	17030	17030	17030	0
490	20240927	114300	74116520	17030	17030	17030	17030	0
491	20240927	114200	74116520	17030	17030	17030	17030	0
492	20240927	114100	74116520	17030	17030	17030	17030	0
493	20240927	114000	74116520	17030	17030	17030	17030	0
494	20240927	113900	74116520	17030	17030	17030	17030	0
495	20240927	113800	74116520	17030	17030	17030	17030	93
496	20240927	113700	72532730	17030	17030	17030	17030	2
497	20240927	113600	72498670	17040	17040	17040	17040	0
498	20240927	113500	72498670	17040	17040	17040	17040	0
499	20240927	113400	72498670	17040	17040	17040	17040	0
500	20240927	113300	72498670	17040	17040	17040	17040	0
501	20240927	113200	72498670	17040	17040	17040	17040	0
502	20240927	113100	72498670	17040	17040	17040	17040	2
503	20240927	113000	72464590	17040	17040	17040	17040	72
504	20240927	112900	71237710	17040	17040	17040	17040	0
505	20240927	112800	71237710	17040	17040	17040	17040	0
506	20240927	112700	71237710	17040	17040	17040	17040	12
507	20240927	112600	71033230	17050	17050	17050	17050	0
508	20240927	112500	71033230	17050	17050	17050	17050	0
509	20240927	112400	71033230	17050	17050	17050	17050	0
510	20240927	112300	71033230	17050	17050	17050	17050	0
511	20240927	112200	71033230	17050	17050	17050	17050	2
512	20240927	112100	70999130	17050	17050	17050	17050	0
513	20240927	112000	70999130	17050	17050	17050	17050	0
514	20240927	111900	70999130	17050	17050	17050	17040	5
515	20240927	111800	70913890	17040	17040	17040	17040	33
516	20240927	111700	70351570	17040	17030	17040	17030	55
517	20240927	111600	69414630	17030	17030	17030	17010	7
518	20240927	111500	69295480	17030	17030	17030	17030	2
519	20240927	111400	69261420	17000	17010	17020	17000	196
520	20240927	111300	65927700	17000	17000	17000	17000	0
521	20240927	111200	65927700	17000	17000	17000	17000	0
522	20240927	111100	65927700	17000	17000	17000	17000	0
523	20240927	111000	65927700	17000	17000	17000	17000	0
524	20240927	110900	65927700	17000	17000	17000	17000	120
525	20240927	110800	63887700	17000	17000	17000	17000	0
526	20240927	110700	63887700	17000	17000	17000	17000	5
527	20240927	110600	63802700	17000	17000	17000	17000	33
528	20240927	110500	63241700	17000	17000	17000	17000	1
529	20240927	110400	63224700	16990	16990	16990	16990	0
530	20240927	110300	63224700	16990	16990	16990	16990	0
531	20240927	110200	63224700	16990	16980	16990	16980	16
532	20240927	110100	62952980	16990	16990	16990	16990	0
533	20240927	110000	62952980	16990	16990	16990	16990	2
534	20240927	105900	62919000	17000	17000	17000	17000	0
535	20240927	105800	62919000	17000	17000	17000	17000	19
536	20240927	105700	62596000	17000	17000	17000	17000	0
537	20240927	105600	62596000	17000	17000	17000	17000	0
538	20240927	105500	62596000	17000	17000	17000	17000	87
539	20240927	105400	61117000	16990	16990	16990	16990	0
540	20240927	105300	61117000	16990	16990	16990	16990	0
541	20240927	105200	61117000	16990	16990	16990	16990	1
542	20240927	105100	61100010	16990	16990	16990	16990	0
543	20240927	105000	61100010	16990	16990	16990	16990	1
544	20240927	104900	61083020	16980	16980	16980	16980	0
545	20240927	104800	61083020	16980	16980	16980	16980	0
546	20240927	104700	61083020	16980	16980	16980	16980	4
547	20240927	104600	61015100	16980	16980	16980	16980	0
548	20240927	104500	61015100	16980	16980	16980	16980	1
549	20240927	104400	60998120	16980	16980	16980	16980	0
550	20240927	104300	60998120	16980	16980	16980	16980	0
551	20240927	104200	60998120	16980	16980	16980	16980	0
552	20240927	104100	60998120	16980	16980	16980	16980	0
553	20240927	104000	60998120	16980	16980	16980	16980	5
554	20240927	103900	60913220	16980	16980	16980	16980	0
555	20240927	103800	60913220	16980	16980	16980	16980	0
556	20240927	103700	60913220	16980	16980	16980	16980	0
557	20240927	103600	60913220	16980	16980	16980	16980	0
558	20240927	103500	60913220	16980	16980	16980	16980	0
559	20240927	103400	60913220	16980	16980	16980	16980	0
560	20240927	103300	60913220	16980	16980	16980	16980	0
561	20240927	103200	60913220	16980	16980	16980	16980	0
562	20240927	103100	60913220	16980	16980	16980	16980	2
563	20240927	103000	60879260	16980	16980	16980	16980	0
564	20240927	102900	60879260	16980	16990	16990	16980	28
565	20240927	102800	60403770	17000	17000	17000	17000	0
566	20240927	102700	60403770	17000	17000	17000	17000	1
567	20240927	102600	60386770	17000	17000	17000	17000	0
568	20240927	102500	60386770	17000	17000	17000	17000	3
569	20240927	102400	60335770	17000	17000	17000	17000	17
570	20240927	102300	60046770	17000	17000	17000	17000	0
571	20240927	102200	60046770	17000	17000	17000	17000	0
572	20240927	102100	60046770	17000	17000	17000	17000	1
573	20240927	102000	60029770	16990	16990	16990	16990	0
574	20240927	101900	60029770	16990	16990	16990	16990	0
575	20240927	101800	60029770	16990	16990	16990	16990	33
576	20240927	101700	59469100	16980	16980	16980	16980	0
577	20240927	101600	59469100	16980	16950	16980	16950	137
578	20240927	101500	57144210	16940	16940	16940	16940	0
579	20240927	101400	57144210	16940	16940	16940	16940	0
580	20240927	101300	57144210	16940	16940	16940	16940	0
581	20240927	101200	57144210	16940	16940	16940	16940	0
582	20240927	101100	57144210	16940	16940	16940	16940	0
583	20240927	101000	57144210	16940	16940	16940	16940	0
584	20240927	100900	57144210	16940	16940	16940	16940	1
585	20240927	100800	57127270	16960	16960	16960	16960	39
586	20240927	100700	56465830	16950	16950	16950	16940	83
587	20240927	100600	55058990	16950	16950	16950	16950	0
588	20240927	100500	55058990	16950	16950	16950	16950	0
589	20240927	100400	55058990	16950	16950	16950	16950	0
590	20240927	100300	55058990	16950	16950	16950	16950	1
591	20240927	100200	55042040	16920	16920	16920	16920	0
592	20240927	100100	55042040	16920	16920	16920	16920	0
593	20240927	100000	55042040	16920	16920	16920	16920	250
594	20240927	095900	50812040	16920	16920	16920	16920	60
595	20240927	095800	49796840	16920	16920	16920	16920	2
596	20240927	095700	49763000	16920	16940	16940	16920	40
597	20240927	095600	49085560	16920	16920	16920	16920	14
598	20240927	095500	48848680	16920	16920	16920	16920	4
599	20240927	095400	48781000	16920	16930	16940	16920	81
600	20240927	095300	47408920	16920	16920	16920	16920	4
601	20240927	095200	47341240	16930	16940	16940	16930	45
602	20240927	095100	46578960	16940	16940	16940	16940	2
603	20240927	095000	46545080	16950	16900	16950	16900	5
604	20240927	094900	46460530	16960	16960	16960	16960	1
605	20240927	094800	46443570	16910	16960	16960	16910	6
606	20240927	094700	46342010	16900	16900	16900	16900	4
607	20240927	094600	46274410	16890	16890	16890	16890	4
608	20240927	094500	46206850	16920	16890	16920	16890	38
609	20240927	094400	45564010	16890	16890	16890	16890	8
610	20240927	094300	45428890	16890	16890	16890	16890	3
611	20240927	094200	45378220	16910	16880	16910	16880	101
612	20240927	094100	43671830	16880	16810	16880	16810	255
613	20240927	094000	39377660	16800	16800	16800	16800	3
614	20240927	093900	39327260	16810	16790	16810	16790	34
615	20240927	093800	38755820	16800	16850	16850	16800	443
616	20240927	093700	31299860	16850	16840	16850	16840	92
617	20240927	093600	29749670	16840	16850	16850	16840	9
618	20240927	093500	29598050	16840	16850	16850	16840	153
619	20240927	093400	27020220	16850	16860	16860	16850	6
620	20240927	093300	26919070	16860	16860	16860	16860	1
621	20240927	093200	26902210	16860	16860	16860	16860	6
622	20240927	093100	26801050	16880	16890	16890	16880	60
623	20240927	093000	25788200	16900	16920	16920	16900	3
624	20240927	092900	25737470	16890	16890	16890	16890	8
625	20240927	092800	25602350	16900	16900	16900	16900	2
626	20240927	092700	25568550	16910	16950	16950	16910	44
627	20240927	092600	24824020	16950	16920	16950	16920	5
628	20240927	092500	24739390	16920	16920	16920	16920	4
629	20240927	092400	24671710	16920	16920	16920	16920	4
630	20240927	092300	24604030	16920	16920	16920	16920	1
631	20240927	092200	24587110	16920	16920	16950	16920	100
632	20240927	092100	22892380	16930	16940	16940	16930	4
633	20240927	092000	22824650	16950	16950	16950	16950	1
634	20240927	091900	22807700	16950	16900	16950	16900	31
635	20240927	091800	22282790	16870	16870	16870	16870	4
636	20240927	091700	22215310	16870	16870	16870	16870	1
637	20240927	091600	22198440	16870	16870	16900	16860	220
638	20240927	091500	18487000	16870	16860	16870	16860	45
639	20240927	091400	17727900	16860	16870	16870	16860	475
640	20240927	091300	9716940	16860	16880	16880	16860	12
641	20240927	091200	9514420	16880	16890	16890	16880	2
642	20240927	091100	9480650	16900	16920	16930	16900	14
643	20240927	091000	9243790	16910	16940	16950	16910	32
644	20240927	090900	8701760	16920	16930	16930	16920	14
645	20240927	090800	8464870	16910	16890	16910	16890	297
646	20240927	090700	3443290	16880	16870	16880	16870	14
647	20240927	090600	3207040	16840	16870	16870	16840	7
648	20240927	090500	3089080	16870	16870	16870	16870	1
649	20240927	090400	3072210	16840	16860	16860	16840	19
650	20240927	090300	2752160	16870	16930	16930	16870	11
651	20240927	090200	2566250	16940	16750	16960	16700	100
652	20240927	090100	877120	16750	16800	16840	16750	9
653	20240927	090000	725920	16840	16900	16900	16810	43