KissMeData/011760/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	185500	218837390	17880	17880	17880	17880	871
3	20240911	185400	218837390	17880	17880	17880	17880	0
4	20240911	185300	218837390	17880	17880	17880	17880	0
5	20240911	185200	218837390	17880	17880	17880	17880	0
6	20240911	185100	218837390	17880	17880	17880	17880	0
7	20240911	185000	218837390	17880	17880	17880	17880	0
8	20240911	184900	218837390	17880	17880	17880	17880	0
9	20240911	184800	218837390	17880	17880	17880	17880	0
10	20240911	184700	218837390	17880	17880	17880	17880	0
11	20240911	184600	218837390	17880	17880	17880	17880	0
12	20240911	184500	218837390	17880	17880	17880	17880	0
13	20240911	184400	218837390	17880	17880	17880	17880	0
14	20240911	184300	218837390	17880	17880	17880	17880	0
15	20240911	184200	218837390	17880	17880	17880	17880	0
16	20240911	184100	218837390	17880	17880	17880	17880	0
17	20240911	184000	218837390	17880	17880	17880	17880	0
18	20240911	183900	218837390	17880	17880	17880	17880	0
19	20240911	183800	218837390	17880	17880	17880	17880	0
20	20240911	183700	218837390	17880	17880	17880	17880	0
21	20240911	183600	218837390	17880	17880	17880	17880	0
22	20240911	183500	218837390	17880	17880	17880	17880	0
23	20240911	183400	218837390	17880	17880	17880	17880	0
24	20240911	183300	218837390	17880	17880	17880	17880	0
25	20240911	183200	218837390	17880	17880	17880	17880	0
26	20240911	183100	218837390	17880	17880	17880	17880	0
27	20240911	183000	218837390	17880	17880	17880	17880	0
28	20240911	182900	218837390	17880	17880	17880	17880	0
29	20240911	182800	218837390	17880	17880	17880	17880	0
30	20240911	182700	218837390	17880	17880	17880	17880	0
31	20240911	182600	218837390	17880	17880	17880	17880	0
32	20240911	182500	218837390	17880	17880	17880	17880	871
33	20240911	182400	218837390	17880	17880	17880	17880	0
34	20240911	182300	218837390	17880	17880	17880	17880	0
35	20240911	182200	218837390	17880	17880	17880	17880	0
36	20240911	182100	218837390	17880	17880	17880	17880	0
37	20240911	182000	218837390	17880	17880	17880	17880	0
38	20240911	181900	218837390	17880	17880	17880	17880	0
39	20240911	181800	218837390	17880	17880	17880	17880	0
40	20240911	181700	218837390	17880	17880	17880	17880	0
41	20240911	181600	218837390	17880	17880	17880	17880	0
42	20240911	181500	218837390	17880	17880	17880	17880	0
43	20240911	181400	218837390	17880	17880	17880	17880	0
44	20240911	181300	218837390	17880	17880	17880	17880	0
45	20240911	181200	218837390	17880	17880	17880	17880	0
46	20240911	181100	218837390	17880	17880	17880	17880	0
47	20240911	181000	218837390	17880	17880	17880	17880	0
48	20240911	180900	218837390	17880	17880	17880	17880	0
49	20240911	180800	218837390	17880	17880	17880	17880	0
50	20240911	180700	218837390	17880	17880	17880	17880	0
51	20240911	180600	218837390	17880	17880	17880	17880	0
52	20240911	180500	218837390	17880	17880	17880	17880	0
53	20240911	180400	218837390	17880	17880	17880	17880	0
54	20240911	180300	218837390	17880	17880	17880	17880	0
55	20240911	180200	218837390	17880	17880	17880	17880	0
56	20240911	180100	218837390	17880	17880	17880	17880	0
57	20240911	180000	218837390	17880	17880	17880	17880	0
58	20240911	175900	218837390	17880	17880	17880	17880	0
59	20240911	175800	218837390	17880	17880	17880	17880	0
60	20240911	175700	218837390	17880	17880	17880	17880	0
61	20240911	175600	218837390	17880	17880	17880	17880	0
62	20240911	175500	218837390	17880	17880	17880	17880	871
63	20240911	175400	218837390	17880	17880	17880	17880	0
64	20240911	175300	218837390	17880	17880	17880	17880	0
65	20240911	175200	218837390	17880	17880	17880	17880	0
66	20240911	175100	218837390	17880	17880	17880	17880	0
67	20240911	175000	218837390	17880	17880	17880	17880	0
68	20240911	174900	218837390	17880	17880	17880	17880	0
69	20240911	174800	218837390	17880	17880	17880	17880	0
70	20240911	174700	218837390	17880	17880	17880	17880	0
71	20240911	174600	218837390	17880	17880	17880	17880	0
72	20240911	174500	218837390	17880	17880	17880	17880	0
73	20240911	174400	218837390	17880	17880	17880	17880	0
74	20240911	174300	218837390	17880	17880	17880	17880	0
75	20240911	174200	218837390	17880	17880	17880	17880	0
76	20240911	174100	218837390	17880	17880	17880	17880	0
77	20240911	174000	218837390	17880	17880	17880	17880	0
78	20240911	173900	218837390	17880	17880	17880	17880	0
79	20240911	173800	218837390	17880	17880	17880	17880	0
80	20240911	173700	218837390	17880	17880	17880	17880	0
81	20240911	173600	218837390	17880	17880	17880	17880	0
82	20240911	173500	218837390	17880	17880	17880	17880	0
83	20240911	173400	218837390	17880	17880	17880	17880	0
84	20240911	173300	218837390	17880	17880	17880	17880	0
85	20240911	173200	218837390	17880	17880	17880	17880	0
86	20240911	173100	218837390	17880	17880	17880	17880	0
87	20240911	173000	218837390	17880	17880	17880	17880	0
88	20240911	172900	218837390	17880	17880	17880	17880	0
89	20240911	172800	218837390	17880	17880	17880	17880	0
90	20240911	172700	218837390	17880	17880	17880	17880	0
91	20240911	172600	218837390	17880	17880	17880	17880	0
92	20240911	172500	218837390	17880	17880	17880	17880	871
93	20240911	172400	218837390	17880	17880	17880	17880	0
94	20240911	172300	218837390	17880	17880	17880	17880	0
95	20240911	172200	218837390	17880	17880	17880	17880	0
96	20240911	172100	218837390	17880	17880	17880	17880	0
97	20240911	172000	218837390	17880	17880	17880	17880	0
98	20240911	171900	218837390	17880	17880	17880	17880	0
99	20240911	171800	218837390	17880	17880	17880	17880	0
100	20240911	171700	218837390	17880	17880	17880	17880	0
101	20240911	171600	218837390	17880	17880	17880	17880	0
102	20240911	171500	218837390	17880	17880	17880	17880	0
103	20240911	171400	218837390	17880	17880	17880	17880	0
104	20240911	171300	218837390	17880	17880	17880	17880	0
105	20240911	171200	218837390	17880	17880	17880	17880	0
106	20240911	171100	218837390	17880	17880	17880	17880	0
107	20240911	171000	218837390	17880	17880	17880	17880	0
108	20240911	170900	218837390	17880	17880	17880	17880	0
109	20240911	170800	218837390	17880	17880	17880	17880	0
110	20240911	170700	218837390	17880	17880	17880	17880	0
111	20240911	170600	218837390	17880	17880	17880	17880	0
112	20240911	170500	218837390	17880	17880	17880	17880	0
113	20240911	170400	218837390	17880	17880	17880	17880	0
114	20240911	170300	218837390	17880	17880	17880	17880	0
115	20240911	170200	218837390	17880	17880	17880	17880	0
116	20240911	170100	218837390	17880	17880	17880	17880	0
117	20240911	170000	218837390	17880	17880	17880	17880	0
118	20240911	165900	218837390	17880	17880	17880	17880	0
119	20240911	165800	218837390	17880	17880	17880	17880	0
120	20240911	165700	218837390	17880	17880	17880	17880	0
121	20240911	165600	218837390	17880	17880	17880	17880	0
122	20240911	165500	218837390	17880	17880	17880	17880	871
123	20240911	165400	218837390	17880	17880	17880	17880	0
124	20240911	165300	218837390	17880	17880	17880	17880	0
125	20240911	165200	218837390	17880	17880	17880	17880	0
126	20240911	165100	218837390	17880	17880	17880	17880	0
127	20240911	165000	218837390	17880	17880	17880	17880	0
128	20240911	164900	218837390	17880	17880	17880	17880	0
129	20240911	164800	218837390	17880	17880	17880	17880	0
130	20240911	164700	218837390	17880	17880	17880	17880	0
131	20240911	164600	218837390	17880	17880	17880	17880	0
132	20240911	164500	218837390	17880	17880	17880	17880	0
133	20240911	164400	218837390	17880	17880	17880	17880	0
134	20240911	164300	218837390	17880	17880	17880	17880	0
135	20240911	164200	218837390	17880	17880	17880	17880	0
136	20240911	164100	218837390	17880	17880	17880	17880	0
137	20240911	164000	218837390	17880	17880	17880	17880	0
138	20240911	163900	218837390	17880	17880	17880	17880	0
139	20240911	163800	218837390	17880	17880	17880	17880	0
140	20240911	163700	218837390	17880	17880	17880	17880	0
141	20240911	163600	218837390	17880	17880	17880	17880	0
142	20240911	163500	218837390	17880	17880	17880	17880	0
143	20240911	163400	218837390	17880	17880	17880	17880	0
144	20240911	163300	218837390	17880	17880	17880	17880	0
145	20240911	163200	218837390	17880	17880	17880	17880	0
146	20240911	163100	218837390	17880	17880	17880	17880	0
147	20240911	163000	218837390	17880	17880	17880	17880	0
148	20240911	162900	218837390	17880	17880	17880	17880	0
149	20240911	162800	218837390	17880	17880	17880	17880	0
150	20240911	162700	218837390	17880	17880	17880	17880	0
151	20240911	162600	218837390	17880	17880	17880	17880	0
152	20240911	162500	218837390	17880	17880	17880	17880	871
153	20240911	162400	218837390	17880	17880	17880	17880	0
154	20240911	162300	218837390	17880	17880	17880	17880	0
155	20240911	162200	218837390	17880	17880	17880	17880	0
156	20240911	162100	218837390	17880	17880	17880	17880	0
157	20240911	162000	218837390	17880	17880	17880	17880	0
158	20240911	161900	218837390	17880	17880	17880	17880	0
159	20240911	161800	218837390	17880	17880	17880	17880	0
160	20240911	161700	218837390	17880	17880	17880	17880	0
161	20240911	161600	218837390	17880	17880	17880	17880	0
162	20240911	161500	218837390	17880	17880	17880	17880	0
163	20240911	161400	218837390	17880	17880	17880	17880	0
164	20240911	161300	218837390	17880	17880	17880	17880	0
165	20240911	161200	218837390	17880	17880	17880	17880	0
166	20240911	161100	218837390	17880	17880	17880	17880	0
167	20240911	161000	218837390	17880	17880	17880	17880	0
168	20240911	160900	218837390	17880	17880	17880	17880	0
169	20240911	160800	218837390	17880	17880	17880	17880	0
170	20240911	160700	218837390	17880	17880	17880	17880	0
171	20240911	160600	218837390	17880	17880	17880	17880	0
172	20240911	160500	218837390	17880	17880	17880	17880	0
173	20240911	160400	218837390	17880	17880	17880	17880	0
174	20240911	160300	218837390	17880	17880	17880	17880	0
175	20240911	160200	218837390	17880	17880	17880	17880	0
176	20240911	160100	218837390	17880	17880	17880	17880	0
177	20240911	160000	218837390	17880	17880	17880	17880	0
178	20240911	155900	218837390	17880	17880	17880	17880	0
179	20240911	155800	218837390	17880	17880	17880	17880	0
180	20240911	155700	218837390	17880	17880	17880	17880	0
181	20240911	155600	218837390	17880	17880	17880	17880	0
182	20240911	155500	218837390	17880	17880	17880	17880	871
183	20240911	155400	218837390	17880	17880	17880	17880	0
184	20240911	155300	218837390	17880	17880	17880	17880	0
185	20240911	155200	218837390	17880	17880	17880	17880	0
186	20240911	155100	218837390	17880	17880	17880	17880	0
187	20240911	155000	218837390	17880	17880	17880	17880	0
188	20240911	154900	218837390	17880	17880	17880	17880	0
189	20240911	154800	218837390	17880	17880	17880	17880	0
190	20240911	154700	218837390	17880	17880	17880	17880	0
191	20240911	154600	218837390	17880	17880	17880	17880	0
192	20240911	154500	218837390	17880	17880	17880	17880	0
193	20240911	154400	218837390	17880	17880	17880	17880	0
194	20240911	154300	218837390	17880	17880	17880	17880	0
195	20240911	154200	218837390	17880	17880	17880	17880	0
196	20240911	154100	218837390	17880	17880	17880	17880	0
197	20240911	154000	218837390	17880	17880	17880	17880	0
198	20240911	153900	218837390	17880	17880	17880	17880	0
199	20240911	153800	218837390	17880	17880	17880	17880	0
200	20240911	153700	218837390	17880	17880	17880	17880	0
201	20240911	153600	218837390	17880	17880	17880	17880	0
202	20240911	153500	218837390	17880	17880	17880	17880	0
203	20240911	153400	218837390	17880	17880	17880	17880	0
204	20240911	153300	218837390	17880	17880	17880	17880	0
205	20240911	153200	218837390	17880	17880	17880	17880	0
206	20240911	153100	218837390	17880	17880	17880	17880	0
207	20240911	153000	218837390	17880	17880	17880	17880	871
208	20240911	152900	203263910	17870	17870	17870	17870	0
209	20240911	152800	203263910	17870	17870	17870	17870	0
210	20240911	152700	203263910	17870	17870	17870	17870	0
211	20240911	152600	203263910	17870	17870	17870	17870	0
212	20240911	152500	203263910	17870	17870	17870	17870	0
213	20240911	152400	203263910	17870	17870	17870	17870	0
214	20240911	152300	203263910	17870	17870	17870	17870	0
215	20240911	152200	203263910	17870	17870	17870	17870	0
216	20240911	152100	203263910	17870	17870	17870	17870	0
217	20240911	152000	203263910	17870	17870	17870	17870	0
218	20240911	151900	203263910	17870	17930	17990	17870	461
219	20240911	151800	195005380	17930	17930	17930	17930	1
220	20240911	151700	194987450	17930	17910	17940	17900	858
221	20240911	151600	179602490	17920	17910	17920	17910	154
222	20240911	151500	176844110	17930	17900	17930	17900	66
223	20240911	151400	175662290	17930	17900	17930	17900	2
224	20240911	151300	175626460	17940	17940	17940	17940	1
225	20240911	151200	175608520	17890	17890	17890	17890	0
226	20240911	151100	175608520	17890	17890	17890	17890	6
227	20240911	151000	175501180	17940	17890	17940	17890	5
228	20240911	150900	175411530	17940	17940	17940	17940	0
229	20240911	150800	175411530	17940	17940	17940	17940	0
230	20240911	150700	175411530	17940	17940	17940	17940	0
231	20240911	150600	175411530	17940	17900	17940	17890	84
232	20240911	150500	173907790	17950	17950	17950	17950	0
233	20240911	150400	173907790	17950	17900	17950	17900	8
234	20240911	150300	173764340	17950	17950	17950	17950	0
235	20240911	150200	173764340	17950	17950	17950	17950	0
236	20240911	150100	173764340	17950	17950	17950	17950	0
237	20240911	150000	173764340	17950	17940	17950	17940	44
238	20240911	145900	172974840	17950	17950	17950	17950	3
239	20240911	145800	172920990	17960	17960	17960	17960	0
240	20240911	145700	172920990	17960	17930	17960	17930	9
241	20240911	145600	172759560	17920	17920	17920	17920	46
242	20240911	145500	171935240	17940	17940	17940	17940	0
243	20240911	145400	171935240	17940	17920	17940	17890	124
244	20240911	145300	169715030	17940	17940	17940	17940	0
245	20240911	145200	169715030	17940	17930	17940	17930	108
246	20240911	145100	167778370	17930	17920	17930	17920	9
247	20240911	145000	167617080	17920	17920	17920	17920	0
248	20240911	144900	167617080	17920	17920	17920	17920	5
249	20240911	144800	167527480	17930	17930	17930	17930	0
250	20240911	144700	167527480	17930	17940	17940	17930	28
251	20240911	144600	167025420	17940	17930	17940	17930	21
252	20240911	144500	166648880	17930	17930	17930	17930	6
253	20240911	144400	166541300	17930	17930	17930	17930	0
254	20240911	144300	166541300	17930	17930	17930	17930	2
255	20240911	144200	166505440	17890	17930	17930	17890	30
256	20240911	144100	165968660	17930	17930	17930	17930	0
257	20240911	144000	165968660	17930	17930	17930	17930	0
258	20240911	143900	165968660	17930	17930	17930	17930	1
259	20240911	143800	165950730	17900	17900	17900	17900	39
260	20240911	143700	165252630	17920	17910	17920	17910	98
261	20240911	143600	163497260	17910	17910	17910	17910	5
262	20240911	143500	163407710	17910	17930	17930	17910	9
263	20240911	143400	163246500	17940	17940	17940	17940	0
264	20240911	143300	163246500	17940	17940	17940	17940	0
265	20240911	143200	163246500	17940	17940	17940	17940	0
266	20240911	143100	163246500	17940	17940	17940	17940	0
267	20240911	143000	163246500	17940	17880	17940	17880	96
268	20240911	142900	161529200	17920	17900	17920	17880	348
269	20240911	142800	155301580	17960	17960	17960	17960	20
270	20240911	142700	154942380	17960	17960	17960	17960	0
271	20240911	142600	154942380	17960	17960	17960	17960	1
272	20240911	142500	154924420	17890	17960	17960	17890	111
273	20240911	142400	152937590	17960	17910	17960	17910	106
274	20240911	142300	151037830	17980	17980	17980	17980	0
275	20240911	142200	151037830	17980	17980	17980	17980	0
276	20240911	142100	151037830	17980	17980	17980	17980	0
277	20240911	142000	151037830	17980	17980	17980	17980	0
278	20240911	141900	151037830	17980	17980	17980	17980	0
279	20240911	141800	151037830	17980	17980	17980	17980	0
280	20240911	141700	151037830	17980	17980	17980	17980	0
281	20240911	141600	151037830	17980	17980	17980	17980	0
282	20240911	141500	151037830	17980	17980	17980	17980	0
283	20240911	141400	151037830	17980	17980	17980	17980	0
284	20240911	141300	151037830	17980	17980	17980	17980	0
285	20240911	141200	151037830	17980	17980	17980	17980	0
286	20240911	141100	151037830	17980	17980	17980	17980	0
287	20240911	141000	151037830	17980	17980	17980	17980	0
288	20240911	140900	151037830	17980	17980	17980	17980	1
289	20240911	140800	151019850	17910	17910	17910	17910	0
290	20240911	140700	151019850	17910	17970	17970	17910	43
291	20240911	140600	150248940	17970	17970	17970	17970	10
292	20240911	140500	150069240	17980	17980	17980	17980	44
293	20240911	140400	149278120	17980	17980	17980	17980	0
294	20240911	140300	149278120	17980	17980	17980	17980	1
295	20240911	140200	149260140	17910	17910	17910	17910	0
296	20240911	140100	149260140	17910	17910	17910	17910	0
297	20240911	140000	149260140	17910	17910	17910	17910	10
298	20240911	135900	149081040	17980	17980	17980	17980	0
299	20240911	135800	149081040	17980	17980	17980	17980	0
300	20240911	135700	149081040	17980	17980	17980	17980	61
301	20240911	135600	147984260	17910	17920	17920	17910	40
302	20240911	135500	147267800	17980	17980	17980	17980	0
303	20240911	135400	147267800	17980	17980	17980	17980	0
304	20240911	135300	147267800	17980	17980	17980	17980	0
305	20240911	135200	147267800	17980	17980	17980	17980	0
306	20240911	135100	147267800	17980	17980	17980	17980	0
307	20240911	135000	147267800	17980	17980	17980	17980	1
308	20240911	134900	147249820	17920	17920	17920	17920	0
309	20240911	134800	147249820	17920	17920	17920	17920	0
310	20240911	134700	147249820	17920	17920	17920	17920	27
311	20240911	134600	146765980	17920	17920	17920	17920	0
312	20240911	134500	146765980	17920	17920	17920	17920	11
313	20240911	134400	146568860	17920	17920	17920	17920	41
314	20240911	134300	145834140	17920	17920	17920	17920	0
315	20240911	134200	145834140	17920	17920	17920	17920	80
316	20240911	134100	144400540	18000	18000	18000	18000	0
317	20240911	134000	144400540	18000	18000	18000	18000	0
318	20240911	133900	144400540	18000	18000	18000	18000	0
319	20240911	133800	144400540	18000	18000	18000	18000	0
320	20240911	133700	144400540	18000	18000	18000	18000	0
321	20240911	133600	144400540	18000	18000	18000	18000	0
322	20240911	133500	144400540	18000	18000	18000	18000	0
323	20240911	133400	144400540	18000	18000	18000	18000	0
324	20240911	133300	144400540	18000	18000	18000	18000	0
325	20240911	133200	144400540	18000	18000	18000	18000	0
326	20240911	133100	144400540	18000	18000	18000	18000	0
327	20240911	133000	144400540	18000	18000	18000	18000	0
328	20240911	132900	144400540	18000	18000	18000	18000	0
329	20240911	132800	144400540	18000	18000	18000	18000	0
330	20240911	132700	144400540	18000	18000	18000	18000	0
331	20240911	132600	144400540	18000	18000	18000	18000	9
332	20240911	132500	144238540	18000	18000	18000	18000	0
333	20240911	132400	144238540	18000	18000	18000	18000	0
334	20240911	132300	144238540	18000	18000	18000	18000	0
335	20240911	132200	144238540	18000	18000	18000	18000	0
336	20240911	132100	144238540	18000	18000	18000	18000	0
337	20240911	132000	144238540	18000	18000	18000	18000	0
338	20240911	131900	144238540	18000	18000	18000	18000	0
339	20240911	131800	144238540	18000	18000	18000	18000	0
340	20240911	131700	144238540	18000	17980	18000	17950	412
341	20240911	131600	136830590	17980	17980	17980	17980	1
342	20240911	131500	136812610	17890	17890	17890	17890	0
343	20240911	131400	136812610	17890	17890	17890	17890	0
344	20240911	131300	136812610	17890	17890	17890	17890	0
345	20240911	131200	136812610	17890	17890	17890	17890	0
346	20240911	131100	136812610	17890	17890	17890	17890	0
347	20240911	131000	136812610	17890	17890	17890	17890	0
348	20240911	130900	136812610	17890	17890	17890	17890	0
349	20240911	130800	136812610	17890	17890	17890	17890	0
350	20240911	130700	136812610	17890	17900	17980	17890	681
351	20240911	130600	124619540	17980	17980	17980	17980	0
352	20240911	130500	124619540	17980	17980	17980	17980	0
353	20240911	130400	124619540	17980	17980	17980	17980	0
354	20240911	130300	124619540	17980	17980	17980	17980	0
355	20240911	130200	124619540	17980	17980	17980	17980	1
356	20240911	130100	124601560	17900	17910	17910	17900	8
357	20240911	130000	124458350	17980	17980	17980	17980	0
358	20240911	125900	124458350	17980	17980	17980	17980	0
359	20240911	125800	124458350	17980	17980	17980	17980	0
360	20240911	125700	124458350	17980	17980	17980	17980	10
361	20240911	125600	124278550	17980	17980	17980	17980	0
362	20240911	125500	124278550	17980	17980	17980	17980	0
363	20240911	125400	124278550	17980	17980	17980	17980	1
364	20240911	125300	124260570	17980	17980	17980	17980	0
365	20240911	125200	124260570	17980	17980	17980	17980	1
366	20240911	125100	124242590	17980	17980	17980	17980	0
367	20240911	125000	124242590	17980	17980	17980	17980	0
368	20240911	124900	124242590	17980	17980	17980	17980	0
369	20240911	124800	124242590	17980	17980	17980	17980	0
370	20240911	124700	124242590	17980	17980	17980	17980	0
371	20240911	124600	124242590	17980	17980	17980	17980	0
372	20240911	124500	124242590	17980	17980	17980	17980	1
373	20240911	124400	124224610	17930	17930	17930	17930	0
374	20240911	124300	124224610	17930	17930	17930	17930	0
375	20240911	124200	124224610	17930	17930	17930	17930	0
376	20240911	124100	124224610	17930	17930	17930	17930	0
377	20240911	124000	124224610	17930	17930	17930	17900	127
378	20240911	123900	121950500	17930	17940	17980	17930	285
379	20240911	123800	116837910	17980	17980	17980	17980	0
380	20240911	123700	116837910	17980	17980	17980	17980	0
381	20240911	123600	116837910	17980	17980	17980	17980	0
382	20240911	123500	116837910	17980	17980	17980	17980	0
383	20240911	123400	116837910	17980	17980	17980	17980	0
384	20240911	123300	116837910	17980	17980	17980	17980	0
385	20240911	123200	116837910	17980	17980	17980	17980	0
386	20240911	123100	116837910	17980	17980	17980	17980	0
387	20240911	123000	116837910	17980	17980	17980	17980	0
388	20240911	122900	116837910	17980	17980	17980	17980	0
389	20240911	122800	116837910	17980	17980	17980	17980	0
390	20240911	122700	116837910	17980	17980	17980	17980	3
391	20240911	122600	116783970	17940	17940	17940	17940	0
392	20240911	122500	116783970	17940	17950	17950	17940	74
393	20240911	122400	115456390	17980	17960	17980	17950	187
394	20240911	122300	112098550	18010	18010	18010	18010	0
395	20240911	122200	112098550	18010	18010	18010	18010	0
396	20240911	122100	112098550	18010	18010	18010	18010	48
397	20240911	122000	111234070	18010	18010	18010	18010	0
398	20240911	121900	111234070	18010	18010	18010	18010	0
399	20240911	121800	111234070	18010	18000	18010	18000	63
400	20240911	121700	110099790	18010	18000	18010	18000	137
401	20240911	121600	107633550	18010	18010	18010	18010	0
402	20240911	121500	107633550	18010	17980	18010	17980	513
403	20240911	121400	98399590	17990	17990	17990	17990	0
404	20240911	121300	98399590	17990	17990	17990	17990	0
405	20240911	121200	98399590	17990	17990	17990	17990	0
406	20240911	121100	98399590	17990	17990	17990	17990	0
407	20240911	121000	98399590	17990	18000	18000	17990	36
408	20240911	120900	97751940	17990	17990	17990	17990	48
409	20240911	120800	96888420	17990	17960	17990	17960	195
410	20240911	120700	93381610	17970	17970	17970	17970	33
411	20240911	120600	92788600	17980	17980	17980	17980	0
412	20240911	120500	92788600	17980	17980	17980	17980	0
413	20240911	120400	92788600	17980	17980	17990	17980	105
414	20240911	120300	90900580	17970	17970	17970	17970	5
415	20240911	120200	90810730	17970	17970	17970	17970	0
416	20240911	120100	90810730	17970	17970	17970	17970	0
417	20240911	120000	90810730	17970	17970	17970	17970	0
418	20240911	115900	90810730	17970	17970	17970	17970	0
419	20240911	115800	90810730	17970	17950	17970	17950	21
420	20240911	115700	90433500	17970	17980	17980	17970	16
421	20240911	115600	90145880	17980	17980	17980	17980	0
422	20240911	115500	90145880	17980	17950	17980	17950	11
423	20240911	115400	89948130	17980	17980	17980	17980	10
424	20240911	115300	89768330	17970	17970	17970	17970	45
425	20240911	115200	88959680	17980	17980	17980	17980	10
426	20240911	115100	88779880	17970	17970	17970	17970	81
427	20240911	115000	87324310	17970	17960	17970	17960	200
428	20240911	114900	83731020	17960	17960	17960	17960	0
429	20240911	114800	83731020	17960	17960	17960	17960	11
430	20240911	114700	83533460	17950	17950	17950	17950	70
431	20240911	114600	82276960	17950	17950	17950	17950	21
432	20240911	114500	81900010	17940	17940	17940	17940	0
433	20240911	114400	81900010	17940	17940	17940	17940	0
434	20240911	114300	81900010	17940	17930	17940	17930	132
435	20240911	114200	79533160	17900	17900	17900	17900	0
436	20240911	114100	79533160	17900	17900	17900	17900	0
437	20240911	114000	79533160	17900	17900	17900	17900	0
438	20240911	113900	79533160	17900	17900	17900	17900	0
439	20240911	113800	79533160	17900	17900	17900	17900	0
440	20240911	113700	79533160	17900	17900	17900	17900	28
441	20240911	113600	79031960	17900	17900	17900	17900	0
442	20240911	113500	79031960	17900	17900	17900	17900	13
443	20240911	113400	78799260	17940	17940	17940	17940	0
444	20240911	113300	78799260	17940	17940	17940	17940	0
445	20240911	113200	78799260	17940	17940	17940	17940	0
446	20240911	113100	78799260	17940	17940	17940	17940	0
447	20240911	113000	78799260	17940	17940	17940	17940	0
448	20240911	112900	78799260	17940	17940	17940	17940	0
449	20240911	112800	78799260	17940	17940	17940	17940	0
450	20240911	112700	78799260	17940	17940	17940	17940	0
451	20240911	112600	78799260	17940	17940	17940	17940	0
452	20240911	112500	78799260	17940	17940	17940	17940	0
453	20240911	112400	78799260	17940	17940	17940	17940	0
454	20240911	112300	78799260	17940	17940	17940	17940	0
455	20240911	112200	78799260	17940	17940	17940	17940	0
456	20240911	112100	78799260	17940	17940	17940	17940	0
457	20240911	112000	78799260	17940	17940	17940	17940	0
458	20240911	111900	78799260	17940	17940	17940	17940	0
459	20240911	111800	78799260	17940	17940	17940	17940	0
460	20240911	111700	78799260	17940	17940	17940	17940	2
461	20240911	111600	78763380	17890	17890	17890	17890	247
462	20240911	111500	74344550	17890	17890	17890	17890	0
463	20240911	111400	74344550	17890	17890	17890	17890	0
464	20240911	111300	74344550	17890	17940	17940	17890	104
465	20240911	111200	72481670	17940	17940	17940	17940	0
466	20240911	111100	72481670	17940	17940	17940	17940	50
467	20240911	111000	71584670	17940	17940	17940	17940	0
468	20240911	110900	71584670	17940	17940	17940	17940	0
469	20240911	110800	71584670	17940	17940	17940	17940	0
470	20240911	110700	71584670	17940	17940	17940	17940	0
471	20240911	110600	71584670	17940	17940	17940	17940	0
472	20240911	110500	71584670	17940	17940	17940	17940	0
473	20240911	110400	71584670	17940	17940	17940	17940	0
474	20240911	110300	71584670	17940	17940	17940	17940	0
475	20240911	110200	71584670	17940	17940	17940	17940	0
476	20240911	110100	71584670	17940	17940	17940	17940	0
477	20240911	110000	71584670	17940	17940	17940	17940	0
478	20240911	105900	71584670	17940	17940	17940	17940	0
479	20240911	105800	71584670	17940	17940	17940	17940	0
480	20240911	105700	71584670	17940	17940	17940	17940	14
481	20240911	105600	71333510	17940	17940	17940	17940	0
482	20240911	105500	71333510	17940	17940	17940	17940	90
483	20240911	105400	69718910	17940	17940	17940	17940	0
484	20240911	105300	69718910	17940	17940	17940	17940	0
485	20240911	105200	69718910	17940	17940	17940	17940	0
486	20240911	105100	69718910	17940	17910	17940	17910	83
487	20240911	105000	68229920	17940	17940	17940	17940	3
488	20240911	104900	68176100	17890	17890	17890	17890	0
489	20240911	104800	68176100	17890	17890	17890	17890	0
490	20240911	104700	68176100	17890	17890	17890	17890	0
491	20240911	104600	68176100	17890	17890	17890	17890	0
492	20240911	104500	68176100	17890	17890	17890	17890	0
493	20240911	104400	68176100	17890	17890	17890	17890	636
494	20240911	104300	56798060	17890	17890	17890	17890	0
495	20240911	104200	56798060	17890	17890	17890	17890	0
496	20240911	104100	56798060	17890	17890	17890	17890	187
497	20240911	104000	53452630	17890	17890	17890	17890	0
498	20240911	103900	53452630	17890	17890	17890	17890	0
499	20240911	103800	53452630	17890	17890	17890	17890	148
500	20240911	103700	50804910	17880	17880	17880	17880	0
501	20240911	103600	50804910	17880	17890	17890	17880	35
502	20240911	103500	50178810	17890	17890	17890	17890	4
503	20240911	103400	50107250	17890	17890	17890	17890	60
504	20240911	103300	49033850	17900	17940	17940	17900	71
505	20240911	103200	47761860	17950	17970	17970	17950	392
506	20240911	103100	40724420	17970	17970	17970	17970	0
507	20240911	103000	40724420	17970	17970	17970	17970	0
508	20240911	102900	40724420	17970	17970	17970	17970	0
509	20240911	102800	40724420	17970	17970	17970	17970	0
510	20240911	102700	40724420	17970	17970	17970	17970	0
511	20240911	102600	40724420	17970	18000	18000	17970	98
512	20240911	102500	38963210	18000	18000	18000	18000	2
513	20240911	102400	38927210	18000	18000	18000	18000	0
514	20240911	102300	38927210	18000	18000	18000	18000	0
515	20240911	102200	38927210	18000	18000	18000	18000	0
516	20240911	102100	38927210	18000	18000	18000	18000	0
517	20240911	102000	38927210	18000	18000	18000	18000	0
518	20240911	101900	38927210	18000	18000	18000	18000	1
519	20240911	101800	38909210	17960	17960	17960	17960	1
520	20240911	101700	38891250	17960	17980	17980	17960	149
521	20240911	101600	36214770	18000	18000	18000	18000	0
522	20240911	101500	36214770	18000	18000	18000	18000	0
523	20240911	101400	36214770	18000	18000	18000	18000	0
524	20240911	101300	36214770	18000	18000	18000	18000	20
525	20240911	101200	35854770	18000	17990	18000	17990	43
526	20240911	101100	35080990	17990	17990	17990	17990	0
527	20240911	101000	35080990	17990	18000	18000	17990	59
528	20240911	100900	34019090	18000	18020	18020	18000	5
529	20240911	100800	33929040	18020	18020	18020	18020	29
530	20240911	100700	33406460	18010	18010	18010	18010	67
531	20240911	100600	32199790	18010	18010	18010	18010	0
532	20240911	100500	32199790	18010	18010	18010	18010	1
533	20240911	100400	32181780	17990	17990	17990	17990	8
534	20240911	100300	32037860	17990	17990	17990	17990	2
535	20240911	100200	32001880	17990	17990	17990	17990	101
536	20240911	100100	30184890	17990	17990	17990	17990	0
537	20240911	100000	30184890	17990	17990	17990	17990	1
538	20240911	095900	30166900	17980	17980	17980	17980	0
539	20240911	095800	30166900	17980	17980	17980	17980	0
540	20240911	095700	30166900	17980	17980	17980	17980	98
541	20240911	095600	28404860	17990	17990	17990	17990	0
542	20240911	095500	28404860	17990	17990	17990	17990	0
543	20240911	095400	28404860	17990	17990	17990	17990	0
544	20240911	095300	28404860	17990	17990	17990	17990	0
545	20240911	095200	28404860	17990	17990	17990	17990	2
546	20240911	095100	28368880	17990	17990	17990	17990	0
547	20240911	095000	28368880	17990	17990	17990	17990	10
548	20240911	094900	28188980	18030	18030	18030	18030	0
549	20240911	094800	28188980	18030	18030	18030	18030	2
550	20240911	094700	28152920	18030	18030	18030	18030	0
551	20240911	094600	28152920	18030	18030	18030	18030	0
552	20240911	094500	28152920	18030	18030	18030	18030	33
553	20240911	094400	27557930	18020	18020	18020	18020	100
554	20240911	094300	25755930	18010	18010	18010	18010	100
555	20240911	094200	23954930	18010	18010	18010	18010	0
556	20240911	094100	23954930	18010	18010	18010	18010	0
557	20240911	094000	23954930	18010	18000	18010	18000	240
558	20240911	093900	19633530	18000	18000	18000	18000	5
559	20240911	093800	19543530	17980	17980	17980	17980	168
560	20240911	093700	16522890	17980	17980	17980	17980	6
561	20240911	093600	16415010	18020	18020	18020	18020	0
562	20240911	093500	16415010	18020	18020	18020	18020	2
563	20240911	093400	16378970	18020	18020	18020	18020	0
564	20240911	093300	16378970	18020	18020	18020	18020	5
565	20240911	093200	16288870	18010	18000	18010	18000	300
566	20240911	093100	10886950	18000	18000	18000	18000	0
567	20240911	093000	10886950	18000	18000	18000	18000	3
568	20240911	092900	10832950	18000	18000	18000	18000	47
569	20240911	092800	9986950	18000	18000	18000	18000	0
570	20240911	092700	9986950	18000	18000	18000	18000	11
571	20240911	092600	9788950	17980	18000	18000	17980	15
572	20240911	092500	9519050	18000	17980	18000	17980	157
573	20240911	092400	6694480	17930	17930	17930	17930	0
574	20240911	092300	6694480	17930	17930	17930	17930	0
575	20240911	092200	6694480	17930	17930	17930	17930	6
576	20240911	092100	6586900	18000	18000	18000	18000	0
577	20240911	092000	6586900	18000	18000	18000	18000	0
578	20240911	091900	6586900	18000	18000	18000	18000	29
579	20240911	091800	6064900	18000	18000	18000	18000	1
580	20240911	091700	6046900	18000	18000	18000	18000	0
581	20240911	091600	6046900	18000	18000	18000	18000	1
582	20240911	091500	6028900	18000	18000	18000	18000	2
583	20240911	091400	5992900	18000	17900	18000	17900	13
584	20240911	091300	5759920	17890	17890	17890	17890	0
585	20240911	091200	5759920	17890	18000	18000	17890	31
586	20240911	091100	5202250	18000	18000	18000	18000	0
587	20240911	091000	5202250	18000	18000	18000	18000	3
588	20240911	090900	5148250	17990	17990	17990	17990	35
589	20240911	090800	4518600	18000	18000	18000	18000	5
590	20240911	090700	4428600	18000	18000	18000	18000	0
591	20240911	090600	4428600	18000	18000	18000	18000	50
592	20240911	090500	3528600	18010	18010	18010	18010	0
593	20240911	090400	3528600	18010	18010	18010	18010	30
594	20240911	090300	2988300	18010	18010	18010	18010	0
595	20240911	090200	2988300	18010	18000	18010	18000	16
596	20240911	090100	2700240	18000	18010	18010	18000	110
597	20240911	090000	720060	17840	18010	18010	17840	40