KissMeData/023590/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	190600	243838740	17960	17960	17960	17960	614
3	20240902	190500	243838740	17960	17960	17960	17960	0
4	20240902	190400	243838740	17960	17960	17960	17960	0
5	20240902	190300	243838740	17960	17960	17960	17960	0
6	20240902	190200	243838740	17960	17960	17960	17960	0
7	20240902	190100	243838740	17960	17960	17960	17960	0
8	20240902	190000	243838740	17960	17960	17960	17960	0
9	20240902	185900	243838740	17960	17960	17960	17960	0
10	20240902	185800	243838740	17960	17960	17960	17960	0
11	20240902	185700	243838740	17960	17960	17960	17960	0
12	20240902	185600	243838740	17960	17960	17960	17960	0
13	20240902	185500	243838740	17960	17960	17960	17960	0
14	20240902	185400	243838740	17960	17960	17960	17960	0
15	20240902	185300	243838740	17960	17960	17960	17960	0
16	20240902	185200	243838740	17960	17960	17960	17960	0
17	20240902	185100	243838740	17960	17960	17960	17960	0
18	20240902	185000	243838740	17960	17960	17960	17960	0
19	20240902	184900	243838740	17960	17960	17960	17960	0
20	20240902	184800	243838740	17960	17960	17960	17960	0
21	20240902	184700	243838740	17960	17960	17960	17960	0
22	20240902	184600	243838740	17960	17960	17960	17960	0
23	20240902	184500	243838740	17960	17960	17960	17960	0
24	20240902	184400	243838740	17960	17960	17960	17960	0
25	20240902	184300	243838740	17960	17960	17960	17960	0
26	20240902	184200	243838740	17960	17960	17960	17960	0
27	20240902	184100	243838740	17960	17960	17960	17960	0
28	20240902	184000	243838740	17960	17960	17960	17960	0
29	20240902	183900	243838740	17960	17960	17960	17960	0
30	20240902	183800	243838740	17960	17960	17960	17960	0
31	20240902	183700	243838740	17960	17960	17960	17960	0
32	20240902	183600	243838740	17960	17960	17960	17960	614
33	20240902	183500	243838740	17960	17960	17960	17960	0
34	20240902	183400	243838740	17960	17960	17960	17960	0
35	20240902	183300	243838740	17960	17960	17960	17960	0
36	20240902	183200	243838740	17960	17960	17960	17960	0
37	20240902	183100	243838740	17960	17960	17960	17960	0
38	20240902	183000	243838740	17960	17960	17960	17960	0
39	20240902	182900	243838740	17960	17960	17960	17960	0
40	20240902	182800	243838740	17960	17960	17960	17960	0
41	20240902	182700	243838740	17960	17960	17960	17960	0
42	20240902	182600	243838740	17960	17960	17960	17960	0
43	20240902	182500	243838740	17960	17960	17960	17960	0
44	20240902	182400	243838740	17960	17960	17960	17960	0
45	20240902	182300	243838740	17960	17960	17960	17960	0
46	20240902	182200	243838740	17960	17960	17960	17960	0
47	20240902	182100	243838740	17960	17960	17960	17960	0
48	20240902	182000	243838740	17960	17960	17960	17960	0
49	20240902	181900	243838740	17960	17960	17960	17960	0
50	20240902	181800	243838740	17960	17960	17960	17960	0
51	20240902	181700	243838740	17960	17960	17960	17960	0
52	20240902	181600	243838740	17960	17960	17960	17960	0
53	20240902	181500	243838740	17960	17960	17960	17960	0
54	20240902	181400	243838740	17960	17960	17960	17960	0
55	20240902	181300	243838740	17960	17960	17960	17960	0
56	20240902	181200	243838740	17960	17960	17960	17960	0
57	20240902	181100	243838740	17960	17960	17960	17960	0
58	20240902	181000	243838740	17960	17960	17960	17960	0
59	20240902	180900	243838740	17960	17960	17960	17960	0
60	20240902	180800	243838740	17960	17960	17960	17960	0
61	20240902	180700	243838740	17960	17960	17960	17960	0
62	20240902	180600	243838740	17960	17960	17960	17960	614
63	20240902	180500	243838740	17960	17960	17960	17960	0
64	20240902	180400	243838740	17960	17960	17960	17960	0
65	20240902	180300	243838740	17960	17960	17960	17960	0
66	20240902	180200	243838740	17960	17960	17960	17960	0
67	20240902	180100	243838740	17960	17960	17960	17960	0
68	20240902	180000	243838740	17960	17960	17960	17960	0
69	20240902	175900	243838740	17960	17960	17960	17960	0
70	20240902	175800	243838740	17960	17960	17960	17960	0
71	20240902	175700	243838740	17960	17960	17960	17960	0
72	20240902	175600	243838740	17960	17960	17960	17960	0
73	20240902	175500	243838740	17960	17960	17960	17960	0
74	20240902	175400	243838740	17960	17960	17960	17960	0
75	20240902	175300	243838740	17960	17960	17960	17960	0
76	20240902	175200	243838740	17960	17960	17960	17960	0
77	20240902	175100	243838740	17960	17960	17960	17960	0
78	20240902	175000	243838740	17960	17960	17960	17960	0
79	20240902	174900	243838740	17960	17960	17960	17960	0
80	20240902	174800	243838740	17960	17960	17960	17960	0
81	20240902	174700	243838740	17960	17960	17960	17960	0
82	20240902	174600	243838740	17960	17960	17960	17960	0
83	20240902	174500	243838740	17960	17960	17960	17960	0
84	20240902	174400	243838740	17960	17960	17960	17960	0
85	20240902	174300	243838740	17960	17960	17960	17960	0
86	20240902	174200	243838740	17960	17960	17960	17960	0
87	20240902	174100	243838740	17960	17960	17960	17960	0
88	20240902	174000	243838740	17960	17960	17960	17960	0
89	20240902	173900	243838740	17960	17960	17960	17960	0
90	20240902	173800	243838740	17960	17960	17960	17960	0
91	20240902	173700	243838740	17960	17960	17960	17960	0
92	20240902	173600	243838740	17960	17960	17960	17960	614
93	20240902	173500	243838740	17960	17960	17960	17960	0
94	20240902	173400	243838740	17960	17960	17960	17960	0
95	20240902	173300	243838740	17960	17960	17960	17960	0
96	20240902	173200	243838740	17960	17960	17960	17960	0
97	20240902	173100	243838740	17960	17960	17960	17960	0
98	20240902	173000	243838740	17960	17960	17960	17960	0
99	20240902	172900	243838740	17960	17960	17960	17960	0
100	20240902	172800	243838740	17960	17960	17960	17960	0
101	20240902	172700	243838740	17960	17960	17960	17960	0
102	20240902	172600	243838740	17960	17960	17960	17960	0
103	20240902	172500	243838740	17960	17960	17960	17960	0
104	20240902	172400	243838740	17960	17960	17960	17960	0
105	20240902	172300	243838740	17960	17960	17960	17960	0
106	20240902	172200	243838740	17960	17960	17960	17960	0
107	20240902	172100	243838740	17960	17960	17960	17960	0
108	20240902	172000	243838740	17960	17960	17960	17960	0
109	20240902	171900	243838740	17960	17960	17960	17960	0
110	20240902	171800	243838740	17960	17960	17960	17960	0
111	20240902	171700	243838740	17960	17960	17960	17960	0
112	20240902	171600	243838740	17960	17960	17960	17960	0
113	20240902	171500	243838740	17960	17960	17960	17960	0
114	20240902	171400	243838740	17960	17960	17960	17960	0
115	20240902	171300	243838740	17960	17960	17960	17960	0
116	20240902	171200	243838740	17960	17960	17960	17960	0
117	20240902	171100	243838740	17960	17960	17960	17960	0
118	20240902	171000	243838740	17960	17960	17960	17960	0
119	20240902	170900	243838740	17960	17960	17960	17960	0
120	20240902	170800	243838740	17960	17960	17960	17960	0
121	20240902	170700	243838740	17960	17960	17960	17960	0
122	20240902	170600	243838740	17960	17960	17960	17960	614
123	20240902	170500	243838740	17960	17960	17960	17960	0
124	20240902	170400	243838740	17960	17960	17960	17960	0
125	20240902	170300	243838740	17960	17960	17960	17960	0
126	20240902	170200	243838740	17960	17960	17960	17960	0
127	20240902	170100	243838740	17960	17960	17960	17960	0
128	20240902	170000	243838740	17960	17960	17960	17960	0
129	20240902	165900	243838740	17960	17960	17960	17960	0
130	20240902	165800	243838740	17960	17960	17960	17960	0
131	20240902	165700	243838740	17960	17960	17960	17960	0
132	20240902	165600	243838740	17960	17960	17960	17960	0
133	20240902	165500	243838740	17960	17960	17960	17960	0
134	20240902	165400	243838740	17960	17960	17960	17960	0
135	20240902	165300	243838740	17960	17960	17960	17960	0
136	20240902	165200	243838740	17960	17960	17960	17960	0
137	20240902	165100	243838740	17960	17960	17960	17960	0
138	20240902	165000	243838740	17960	17960	17960	17960	0
139	20240902	164900	243838740	17960	17960	17960	17960	0
140	20240902	164800	243838740	17960	17960	17960	17960	0
141	20240902	164700	243838740	17960	17960	17960	17960	0
142	20240902	164600	243838740	17960	17960	17960	17960	0
143	20240902	164500	243838740	17960	17960	17960	17960	0
144	20240902	164400	243838740	17960	17960	17960	17960	0
145	20240902	164300	243838740	17960	17960	17960	17960	0
146	20240902	164200	243838740	17960	17960	17960	17960	0
147	20240902	164100	243838740	17960	17960	17960	17960	0
148	20240902	164000	243838740	17960	17960	17960	17960	0
149	20240902	163900	243838740	17960	17960	17960	17960	0
150	20240902	163800	243838740	17960	17960	17960	17960	0
151	20240902	163700	243838740	17960	17960	17960	17960	0
152	20240902	163600	243838740	17960	17960	17960	17960	614
153	20240902	163500	243838740	17960	17960	17960	17960	0
154	20240902	163400	243838740	17960	17960	17960	17960	0
155	20240902	163300	243838740	17960	17960	17960	17960	0
156	20240902	163200	243838740	17960	17960	17960	17960	0
157	20240902	163100	243838740	17960	17960	17960	17960	0
158	20240902	163000	243838740	17960	17960	17960	17960	0
159	20240902	162900	243838740	17960	17960	17960	17960	0
160	20240902	162800	243838740	17960	17960	17960	17960	0
161	20240902	162700	243838740	17960	17960	17960	17960	0
162	20240902	162600	243838740	17960	17960	17960	17960	0
163	20240902	162500	243838740	17960	17960	17960	17960	0
164	20240902	162400	243838740	17960	17960	17960	17960	0
165	20240902	162300	243838740	17960	17960	17960	17960	0
166	20240902	162200	243838740	17960	17960	17960	17960	0
167	20240902	162100	243838740	17960	17960	17960	17960	0
168	20240902	162000	243838740	17960	17960	17960	17960	0
169	20240902	161900	243838740	17960	17960	17960	17960	0
170	20240902	161800	243838740	17960	17960	17960	17960	0
171	20240902	161700	243838740	17960	17960	17960	17960	0
172	20240902	161600	243838740	17960	17960	17960	17960	0
173	20240902	161500	243838740	17960	17960	17960	17960	0
174	20240902	161400	243838740	17960	17960	17960	17960	0
175	20240902	161300	243838740	17960	17960	17960	17960	0
176	20240902	161200	243838740	17960	17960	17960	17960	0
177	20240902	161100	243838740	17960	17960	17960	17960	0
178	20240902	161000	243838740	17960	17960	17960	17960	0
179	20240902	160900	243838740	17960	17960	17960	17960	0
180	20240902	160800	243838740	17960	17960	17960	17960	0
181	20240902	160700	243838740	17960	17960	17960	17960	0
182	20240902	160600	243838740	17960	17960	17960	17960	614
183	20240902	160500	243838740	17960	17960	17960	17960	0
184	20240902	160400	243838740	17960	17960	17960	17960	0
185	20240902	160300	243838740	17960	17960	17960	17960	0
186	20240902	160200	243838740	17960	17960	17960	17960	0
187	20240902	160100	243838740	17960	17960	17960	17960	0
188	20240902	160000	243838740	17960	17960	17960	17960	0
189	20240902	155900	243838740	17960	17960	17960	17960	0
190	20240902	155800	243838740	17960	17960	17960	17960	0
191	20240902	155700	243838740	17960	17960	17960	17960	0
192	20240902	155600	243838740	17960	17960	17960	17960	0
193	20240902	155500	243838740	17960	17960	17960	17960	0
194	20240902	155400	243838740	17960	17960	17960	17960	0
195	20240902	155300	243838740	17960	17960	17960	17960	0
196	20240902	155200	243838740	17960	17960	17960	17960	0
197	20240902	155100	243838740	17960	17960	17960	17960	0
198	20240902	155000	243838740	17960	17960	17960	17960	0
199	20240902	154900	243838740	17960	17960	17960	17960	0
200	20240902	154800	243838740	17960	17960	17960	17960	0
201	20240902	154700	243838740	17960	17960	17960	17960	0
202	20240902	154600	243838740	17960	17960	17960	17960	0
203	20240902	154500	243838740	17960	17960	17960	17960	0
204	20240902	154400	243838740	17960	17960	17960	17960	0
205	20240902	154300	243838740	17960	17960	17960	17960	0
206	20240902	154200	243838740	17960	17960	17960	17960	0
207	20240902	154100	243838740	17960	17960	17960	17960	0
208	20240902	154000	243838740	17960	17960	17960	17960	0
209	20240902	153900	243838740	17960	17960	17960	17960	0
210	20240902	153800	243838740	17960	17960	17960	17960	0
211	20240902	153700	243838740	17960	17960	17960	17960	0
212	20240902	153600	243838740	17960	17960	17960	17960	614
213	20240902	153500	243838740	17960	17960	17960	17960	0
214	20240902	153400	243838740	17960	17960	17960	17960	0
215	20240902	153300	243838740	17960	17960	17960	17960	0
216	20240902	153200	243838740	17960	17960	17960	17960	0
217	20240902	153100	243838740	17960	17960	17960	17960	0
218	20240902	153000	243838740	17960	17960	17960	17960	614
219	20240902	152900	232811300	17960	17960	17960	17960	0
220	20240902	152800	232811300	17960	17960	17960	17960	0
221	20240902	152700	232811300	17960	17960	17960	17960	0
222	20240902	152600	232811300	17960	17960	17960	17960	0
223	20240902	152500	232811300	17960	17960	17960	17960	0
224	20240902	152400	232811300	17960	17960	17960	17960	0
225	20240902	152300	232811300	17960	17960	17960	17960	0
226	20240902	152200	232811300	17960	17960	17960	17960	0
227	20240902	152100	232811300	17960	17960	17960	17960	0
228	20240902	152000	232811300	17960	17960	17960	17960	0
229	20240902	151900	232811300	17960	17960	17960	17960	7
230	20240902	151800	232685580	17960	17960	17960	17960	5
231	20240902	151700	232595780	17960	17960	17960	17940	32
232	20240902	151600	232021160	17970	17960	17970	17960	22
233	20240902	151500	231626030	17940	17940	17940	17940	22
234	20240902	151400	231231350	17940	17950	17950	17940	255
235	20240902	151300	226656630	17940	17940	17940	17940	76
236	20240902	151200	225293190	17940	17940	17940	17940	11
237	20240902	151100	225095850	17940	17940	17940	17940	21
238	20240902	151000	224719110	17940	17940	17940	17940	172
239	20240902	150900	221633430	17940	17940	17940	17940	21
240	20240902	150800	221256690	17970	17940	17970	17940	12
241	20240902	150700	221041380	17940	17940	17970	17940	26
242	20240902	150600	220574760	17940	17940	17940	17940	22
243	20240902	150500	220180080	17940	17940	17940	17940	31
244	20240902	150400	219623940	17940	17940	17940	17940	21
245	20240902	150300	219247200	17940	17940	17940	17940	11
246	20240902	150200	219049860	17940	17940	17940	17940	20
247	20240902	150100	218691060	17940	17950	17950	17940	41
248	20240902	150000	217955220	17940	17940	17940	17940	21
249	20240902	145900	217578480	17960	17960	17960	17960	29
250	20240902	145800	217057640	17950	17950	17950	17950	57
251	20240902	145700	216034490	17940	17940	17940	17940	0
252	20240902	145600	216034490	17940	17940	17940	17940	0
253	20240902	145500	216034490	17940	17940	17940	17940	0
254	20240902	145400	216034490	17940	17940	17940	17940	0
255	20240902	145300	216034490	17940	17940	17940	17940	94
256	20240902	145200	214348130	17960	17960	17960	17960	0
257	20240902	145100	214348130	17960	17960	17960	17960	1
258	20240902	145000	214330170	17940	17940	17940	17940	0
259	20240902	144900	214330170	17940	17940	17940	17940	0
260	20240902	144800	214330170	17940	17940	17940	17940	0
261	20240902	144700	214330170	17940	17940	17940	17940	0
262	20240902	144600	214330170	17940	17940	17940	17940	0
263	20240902	144500	214330170	17940	17940	17940	17940	0
264	20240902	144400	214330170	17940	17940	17940	17940	0
265	20240902	144300	214330170	17940	17940	17940	17940	0
266	20240902	144200	214330170	17940	17960	17960	17940	317
267	20240902	144100	208642860	17970	17970	17970	17970	0
268	20240902	144000	208642860	17970	17970	17970	17970	1
269	20240902	143900	208624890	17960	17960	17960	17960	0
270	20240902	143800	208624890	17960	17960	17960	17960	0
271	20240902	143700	208624890	17960	17960	17960	17960	0
272	20240902	143600	208624890	17960	17960	17960	17960	0
273	20240902	143500	208624890	17960	17960	17960	17960	0
274	20240902	143400	208624890	17960	17960	17960	17960	87
275	20240902	143300	207062370	17960	17960	17960	17960	0
276	20240902	143200	207062370	17960	17960	17960	17960	109
277	20240902	143100	205104730	17960	17960	17960	17960	0
278	20240902	143000	205104730	17960	17960	17960	17960	0
279	20240902	142900	205104730	17960	17960	17960	17960	0
280	20240902	142800	205104730	17960	17960	17960	17960	0
281	20240902	142700	205104730	17960	17960	17960	17960	0
282	20240902	142600	205104730	17960	17960	17960	17960	0
283	20240902	142500	205104730	17960	17960	17960	17960	0
284	20240902	142400	205104730	17960	17960	17960	17960	0
285	20240902	142300	205104730	17960	17960	17960	17960	0
286	20240902	142200	205104730	17960	17960	17960	17960	0
287	20240902	142100	205104730	17960	17960	17960	17960	1
288	20240902	142000	205086770	17940	17950	17950	17940	19
289	20240902	141900	204745730	17950	17950	17950	17950	0
290	20240902	141800	204745730	17950	17950	17950	17950	0
291	20240902	141700	204745730	17950	17950	17950	17950	0
292	20240902	141600	204745730	17950	17950	17950	17950	0
293	20240902	141500	204745730	17950	17950	17950	17950	0
294	20240902	141400	204745730	17950	17950	17950	17950	0
295	20240902	141300	204745730	17950	17950	17950	17950	51
296	20240902	141200	203830280	17950	17950	17950	17950	9
297	20240902	141100	203668730	17950	17950	17950	17950	5
298	20240902	141000	203578980	17940	17940	17940	17940	0
299	20240902	140900	203578980	17940	17940	17940	17940	0
300	20240902	140800	203578980	17940	17940	17940	17940	28
301	20240902	140700	203076660	17960	17960	17960	17960	0
302	20240902	140600	203076660	17960	17960	17960	17960	0
303	20240902	140500	203076660	17960	17960	17960	17960	0
304	20240902	140400	203076660	17960	17950	17960	17950	76
305	20240902	140300	201712450	17950	17950	17950	17950	0
306	20240902	140200	201712450	17950	17950	17950	17950	0
307	20240902	140100	201712450	17950	17950	17950	17950	0
308	20240902	140000	201712450	17950	17950	17950	17950	0
309	20240902	135900	201712450	17950	17950	17950	17950	1
310	20240902	135800	201694500	17940	17940	17940	17940	0
311	20240902	135700	201694500	17940	17940	17940	17940	0
312	20240902	135600	201694500	17940	17940	17940	17940	0
313	20240902	135500	201694500	17940	17940	17940	17940	0
314	20240902	135400	201694500	17940	17940	17940	17940	0
315	20240902	135300	201694500	17940	17940	17940	17940	0
316	20240902	135200	201694500	17940	17940	17940	17940	0
317	20240902	135100	201694500	17940	17940	17940	17940	0
318	20240902	135000	201694500	17940	17940	17940	17940	0
319	20240902	134900	201694500	17940	17940	17940	17940	43
320	20240902	134800	200923080	17950	17950	17950	17950	0
321	20240902	134700	200923080	17950	17950	17950	17950	0
322	20240902	134600	200923080	17950	17950	17950	17950	0
323	20240902	134500	200923080	17950	17950	17950	17950	0
324	20240902	134400	200923080	17950	17950	17950	17950	0
325	20240902	134300	200923080	17950	17950	17950	17950	1
326	20240902	134200	200905130	17930	17930	17930	17930	0
327	20240902	134100	200905130	17930	17940	17940	17930	72
328	20240902	134000	199614150	17950	17950	17950	17950	153
329	20240902	133900	196867800	17930	17930	17930	17930	0
330	20240902	133800	196867800	17930	17930	17930	17930	0
331	20240902	133700	196867800	17930	17940	17940	17930	167
332	20240902	133600	193871930	17930	17940	17940	17930	30
333	20240902	133500	193333840	17940	17940	17940	17940	0
334	20240902	133400	193333840	17940	17940	17940	17940	0
335	20240902	133300	193333840	17940	17940	17940	17940	10
336	20240902	133200	193154440	17930	17930	17930	17930	0
337	20240902	133100	193154440	17930	17930	17930	17930	0
338	20240902	133000	193154440	17930	17940	17940	17930	192
339	20240902	132900	189711850	17940	17940	17940	17940	0
340	20240902	132800	189711850	17940	17940	17940	17940	0
341	20240902	132700	189711850	17940	17940	17940	17940	0
342	20240902	132600	189711850	17940	17940	17940	17940	0
343	20240902	132500	189711850	17940	17940	17940	17940	0
344	20240902	132400	189711850	17940	17940	17940	17940	0
345	20240902	132300	189711850	17940	17940	17940	17940	0
346	20240902	132200	189711850	17940	17940	17940	17940	0
347	20240902	132100	189711850	17940	17940	17940	17940	0
348	20240902	132000	189711850	17940	17940	17940	17940	53
349	20240902	131900	188761030	17940	17940	17940	17940	0
350	20240902	131800	188761030	17940	17940	17940	17940	0
351	20240902	131700	188761030	17940	17940	17940	17940	0
352	20240902	131600	188761030	17940	17940	17940	17940	0
353	20240902	131500	188761030	17940	17940	17940	17940	0
354	20240902	131400	188761030	17940	17940	17940	17940	55
355	20240902	131300	187774330	17940	17940	17940	17940	0
356	20240902	131200	187774330	17940	17940	17940	17940	0
357	20240902	131100	187774330	17940	17940	17940	17940	0
358	20240902	131000	187774330	17940	17940	17940	17940	0
359	20240902	130900	187774330	17940	17940	17940	17940	0
360	20240902	130800	187774330	17940	17940	17940	17940	1
361	20240902	130700	187756390	17930	17930	17930	17930	66
362	20240902	130600	186573010	17930	17930	17930	17930	1
363	20240902	130500	186555080	17920	17920	17920	17920	0
364	20240902	130400	186555080	17920	17930	17930	17920	278
365	20240902	130300	181572770	17930	17930	17930	17930	0
366	20240902	130200	181572770	17930	17930	17930	17930	0
367	20240902	130100	181572770	17930	17930	17930	17930	0
368	20240902	130000	181572770	17930	17930	17930	17930	0
369	20240902	125900	181572770	17930	17930	17930	17930	0
370	20240902	125800	181572770	17930	17930	17930	17930	0
371	20240902	125700	181572770	17930	17930	17930	17930	0
372	20240902	125600	181572770	17930	17930	17930	17920	47
373	20240902	125500	180730120	17930	17930	17930	17930	3
374	20240902	125400	180676330	17930	17930	17930	17930	16
375	20240902	125300	180389450	17930	17930	17930	17930	1
376	20240902	125200	180371520	17930	17930	17930	17930	0
377	20240902	125100	180371520	17930	17930	17930	17930	0
378	20240902	125000	180371520	17930	17930	17930	17930	0
379	20240902	124900	180371520	17930	17930	17930	17930	0
380	20240902	124800	180371520	17930	17930	17930	17930	0
381	20240902	124700	180371520	17930	17930	17930	17930	60
382	20240902	124600	179295720	17930	17930	17930	17930	1
383	20240902	124500	179277790	17930	17930	17930	17930	5
384	20240902	124400	179188140	17930	17930	17930	17930	0
385	20240902	124300	179188140	17930	17930	17930	17930	10
386	20240902	124200	179008840	17930	17930	17930	17930	0
387	20240902	124100	179008840	17930	17930	17930	17930	0
388	20240902	124000	179008840	17930	17930	17930	17930	40
389	20240902	123900	178291640	17930	17930	17930	17930	1
390	20240902	123800	178273710	17930	17930	17930	17930	4
391	20240902	123700	178201990	17930	17930	17930	17930	0
392	20240902	123600	178201990	17930	17930	17930	17930	0
393	20240902	123500	178201990	17930	17930	17930	17930	0
394	20240902	123400	178201990	17930	17930	17930	17930	0
395	20240902	123300	178201990	17930	17930	17930	17930	0
396	20240902	123200	178201990	17930	17930	17930	17930	0
397	20240902	123100	178201990	17930	17930	17930	17930	0
398	20240902	123000	178201990	17930	17930	17930	17930	0
399	20240902	122900	178201990	17930	17930	17930	17930	0
400	20240902	122800	178201990	17930	17930	17930	17930	0
401	20240902	122700	178201990	17930	17930	17930	17930	0
402	20240902	122600	178201990	17930	17930	17930	17930	45
403	20240902	122500	177395140	17930	17930	17930	17930	0
404	20240902	122400	177395140	17930	17930	17930	17930	0
405	20240902	122300	177395140	17930	17930	17930	17930	0
406	20240902	122200	177395140	17930	17930	17930	17930	201
407	20240902	122100	173791210	17920	17920	17920	17920	0
408	20240902	122000	173791210	17920	17920	17920	17920	0
409	20240902	121900	173791210	17920	17920	17920	17920	0
410	20240902	121800	173791210	17920	17920	17920	17920	0
411	20240902	121700	173791210	17920	17920	17920	17920	2
412	20240902	121600	173755370	17930	17930	17930	17930	12
413	20240902	121500	173540210	17940	17940	17940	17940	0
414	20240902	121400	173540210	17940	17940	17940	17940	0
415	20240902	121300	173540210	17940	17940	17940	17940	0
416	20240902	121200	173540210	17940	17940	17940	17940	0
417	20240902	121100	173540210	17940	17940	17940	17940	0
418	20240902	121000	173540210	17940	17940	17940	17940	0
419	20240902	120900	173540210	17940	17940	17940	17940	0
420	20240902	120800	173540210	17940	17940	17940	17940	0
421	20240902	120700	173540210	17940	17940	17940	17940	0
422	20240902	120600	173540210	17940	17940	17940	17940	11
423	20240902	120500	173342870	17940	17940	17940	17940	0
424	20240902	120400	173342870	17940	17940	17940	17940	0
425	20240902	120300	173342870	17940	17940	17940	17940	10
426	20240902	120200	173163470	17940	17940	17940	17940	0
427	20240902	120100	173163470	17940	17940	17940	17940	1
428	20240902	120000	173145530	17940	17940	17940	17940	0
429	20240902	115900	173145530	17940	17940	17940	17940	0
430	20240902	115800	173145530	17940	17940	17940	17940	0
431	20240902	115700	173145530	17940	17940	17940	17940	0
432	20240902	115600	173145530	17940	17940	17940	17940	0
433	20240902	115500	173145530	17940	17940	17940	17940	0
434	20240902	115400	173145530	17940	17940	17940	17940	0
435	20240902	115300	173145530	17940	17940	17940	17940	0
436	20240902	115200	173145530	17940	17940	17940	17940	0
437	20240902	115100	173145530	17940	17940	17940	17940	0
438	20240902	115000	173145530	17940	17940	17940	17940	15
439	20240902	114900	172876430	17920	17920	17920	17920	0
440	20240902	114800	172876430	17920	17920	17920	17920	0
441	20240902	114700	172876430	17920	17920	17920	17920	0
442	20240902	114600	172876430	17920	17920	17920	17920	0
443	20240902	114500	172876430	17920	17920	17920	17920	0
444	20240902	114400	172876430	17920	17920	17920	17920	0
445	20240902	114300	172876430	17920	17920	17920	17920	530
446	20240902	114200	163378830	17910	17910	17910	17910	0
447	20240902	114100	163378830	17910	17910	17910	17910	300
448	20240902	114000	158005830	17910	17910	17910	17910	0
449	20240902	113900	158005830	17910	17910	17910	17910	0
450	20240902	113800	158005830	17910	17910	17910	17910	0
451	20240902	113700	158005830	17910	17910	17910	17910	0
452	20240902	113600	158005830	17910	17910	17910	17910	0
453	20240902	113500	158005830	17910	17910	17910	17910	0
454	20240902	113400	158005830	17910	17910	17910	17910	0
455	20240902	113300	158005830	17910	17910	17910	17910	112
456	20240902	113200	155999910	17910	17910	17910	17910	0
457	20240902	113100	155999910	17910	17910	17910	17910	0
458	20240902	113000	155999910	17910	17920	17920	17910	537
459	20240902	112900	146377210	17930	17930	17930	17930	0
460	20240902	112800	146377210	17930	17930	17930	17930	0
461	20240902	112700	146377210	17930	17930	17930	17930	0
462	20240902	112600	146377210	17930	17930	17930	17930	1
463	20240902	112500	146359280	17930	17930	17930	17930	0
464	20240902	112400	146359280	17930	17930	17930	17930	0
465	20240902	112300	146359280	17930	17930	17930	17930	0
466	20240902	112200	146359280	17930	17930	17930	17930	0
467	20240902	112100	146359280	17930	17930	17930	17930	0
468	20240902	112000	146359280	17930	17930	17930	17930	0
469	20240902	111900	146359280	17930	17930	17930	17930	0
470	20240902	111800	146359280	17930	17930	17930	17930	0
471	20240902	111700	146359280	17930	17930	17930	17930	1
472	20240902	111600	146341350	17930	17930	17930	17930	1
473	20240902	111500	146323420	17910	17910	17910	17910	0
474	20240902	111400	146323420	17910	17910	17910	17910	0
475	20240902	111300	146323420	17910	17910	17910	17910	0
476	20240902	111200	146323420	17910	17910	17910	17910	0
477	20240902	111100	146323420	17910	17910	17910	17910	0
478	20240902	111000	146323420	17910	17910	17910	17910	0
479	20240902	110900	146323420	17910	17910	17910	17910	0
480	20240902	110800	146323420	17910	17910	17910	17910	0
481	20240902	110700	146323420	17910	17910	17910	17910	0
482	20240902	110600	146323420	17910	17910	17910	17910	0
483	20240902	110500	146323420	17910	17910	17910	17910	0
484	20240902	110400	146323420	17910	17910	17910	17910	0
485	20240902	110300	146323420	17910	17910	17910	17910	0
486	20240902	110200	146323420	17910	17910	17910	17910	0
487	20240902	110100	146323420	17910	17910	17910	17910	0
488	20240902	110000	146323420	17910	17910	17910	17910	0
489	20240902	105900	146323420	17910	17910	17910	17910	0
490	20240902	105800	146323420	17910	17930	17930	17910	101
491	20240902	105700	144514490	17950	17950	17950	17950	0
492	20240902	105600	144514490	17950	17950	17950	17950	0
493	20240902	105500	144514490	17950	17950	17950	17950	0
494	20240902	105400	144514490	17950	17950	17950	17950	0
495	20240902	105300	144514490	17950	17950	17950	17950	0
496	20240902	105200	144514490	17950	17950	17950	17950	0
497	20240902	105100	144514490	17950	17950	17950	17950	0
498	20240902	105000	144514490	17950	17950	17950	17950	0
499	20240902	104900	144514490	17950	17950	17950	17950	0
500	20240902	104800	144514490	17950	17950	17950	17950	0
501	20240902	104700	144514490	17950	17950	17950	17950	0
502	20240902	104600	144514490	17950	17950	17950	17950	0
503	20240902	104500	144514490	17950	17950	17950	17950	1
504	20240902	104400	144496540	17950	17920	17950	17920	316
505	20240902	104300	138832560	17920	17900	17920	17900	2
506	20240902	104200	138796740	17910	17910	17910	17910	0
507	20240902	104100	138796740	17910	17910	17910	17910	0
508	20240902	104000	138796740	17910	17950	17950	17900	2456
509	20240902	103900	94779840	17950	17950	17950	17950	0
510	20240902	103800	94779840	17950	17950	17950	17950	0
511	20240902	103700	94779840	17950	17950	17950	17950	0
512	20240902	103600	94779840	17950	17950	17950	17950	0
513	20240902	103500	94779840	17950	17950	17950	17950	70
514	20240902	103400	93523340	17970	17970	17970	17970	0
515	20240902	103300	93523340	17970	17970	17970	17970	0
516	20240902	103200	93523340	17970	17970	17970	17970	0
517	20240902	103100	93523340	17970	17970	17970	17970	1
518	20240902	103000	93505370	17970	17970	17970	17970	0
519	20240902	102900	93505370	17970	17970	17970	17970	7
520	20240902	102800	93379580	17950	17950	17950	17950	0
521	20240902	102700	93379580	17950	17960	17960	17950	186
522	20240902	102600	90039150	17960	17960	17960	17960	30
523	20240902	102500	89500350	17970	17970	17970	17970	1
524	20240902	102400	89482380	17960	17960	17960	17960	0
525	20240902	102300	89482380	17960	17960	17960	17960	0
526	20240902	102200	89482380	17960	17960	17960	17960	0
527	20240902	102100	89482380	17960	17970	17970	17960	270
528	20240902	102000	84632760	17970	17970	17970	17970	0
529	20240902	101900	84632760	17970	17970	17970	17970	0
530	20240902	101800	84632760	17970	17970	17970	17970	1
531	20240902	101700	84614790	17970	17970	17970	17970	0
532	20240902	101600	84614790	17970	17970	17970	17970	0
533	20240902	101500	84614790	17970	17970	17970	17970	0
534	20240902	101400	84614790	17970	17970	17970	17970	0
535	20240902	101300	84614790	17970	17970	17970	17970	9
536	20240902	101200	84453060	17980	17980	17980	17980	0
537	20240902	101100	84453060	17980	17980	17980	17980	0
538	20240902	101000	84453060	17980	17980	17980	17980	0
539	20240902	100900	84453060	17980	17970	17980	17970	2
540	20240902	100800	84417110	17980	17980	17980	17980	0
541	20240902	100700	84417110	17980	17980	17980	17980	0
542	20240902	100600	84417110	17980	17980	17980	17980	2
543	20240902	100500	84381150	17980	17980	17980	17980	0
544	20240902	100400	84381150	17980	17980	17980	17980	0
545	20240902	100300	84381150	17980	17970	17980	17970	2
546	20240902	100200	84345200	17970	17970	17970	17970	1
547	20240902	100100	84327230	17980	17970	17980	17970	12
548	20240902	100000	84111480	17970	17970	17970	17970	13
549	20240902	095900	83877870	17970	17960	17970	17960	85
550	20240902	095800	82351260	17960	17960	17960	17960	0
551	20240902	095700	82351260	17960	17960	17960	17960	28
552	20240902	095600	81848380	17960	17940	17960	17940	106
553	20240902	095500	79945690	17940	17940	17950	17940	28
554	20240902	095400	79443260	17940	17940	17940	17940	200
555	20240902	095300	75855260	17920	17930	17930	17920	8
556	20240902	095200	75711840	17930	17930	17930	17930	14
557	20240902	095100	75460820	17930	17940	17940	17930	12
558	20240902	095000	75245640	17940	17940	17940	17940	6
559	20240902	094900	75138000	17940	17940	17940	17940	0
560	20240902	094800	75138000	17940	17940	17940	17940	1
561	20240902	094700	75120060	17940	17940	17940	17940	5
562	20240902	094600	75030360	17950	17950	17950	17950	0
563	20240902	094500	75030360	17950	17950	17950	17950	0
564	20240902	094400	75030360	17950	17960	17960	17950	2
565	20240902	094300	74994450	17950	17950	17960	17950	4
566	20240902	094200	74922640	17950	17960	17960	17950	2
567	20240902	094100	74886730	17960	17960	17960	17960	1
568	20240902	094000	74868770	17960	17950	17960	17950	112
569	20240902	093900	72857260	17960	17950	17960	17950	4
570	20240902	093800	72785440	17960	17960	17960	17960	0
571	20240902	093700	72785440	17960	17960	17960	17920	14
572	20240902	093600	72534390	17940	17930	17950	17930	20
573	20240902	093500	72175610	17920	17920	17920	17920	0
574	20240902	093400	72175610	17920	17920	17920	17920	0
575	20240902	093300	72175610	17920	17910	17920	17910	122
576	20240902	093200	69989380	17910	17910	17910	17910	0
577	20240902	093100	69989380	17910	17910	17910	17910	9
578	20240902	093000	69828190	17920	17920	17920	17920	0
579	20240902	092900	69828190	17920	17920	17920	17920	0
580	20240902	092800	69828190	17920	17920	17920	17920	2
581	20240902	092700	69792350	17920	17920	17920	17920	0
582	20240902	092600	69792350	17920	17920	17920	17920	0
583	20240902	092500	69792350	17920	17920	17920	17920	11
584	20240902	092400	69595230	17910	17910	17910	17910	0
585	20240902	092300	69595230	17910	17900	17910	17900	119
586	20240902	092200	67464140	17900	17910	17910	17900	375
587	20240902	092100	60748270	17910	17910	17910	17910	24
588	20240902	092000	60318430	17910	17910	17910	17910	12
589	20240902	091900	60103510	17900	17900	17900	17900	0
590	20240902	091800	60103510	17900	17900	17900	17900	0
591	20240902	091700	60103510	17900	17910	17910	17900	212
592	20240902	091600	56306710	17900	17900	17900	17900	13
593	20240902	091500	56074010	17900	17910	17910	17900	649
594	20240902	091400	44452860	17910	17920	17920	17910	80
595	20240902	091300	43019380	17910	17920	17920	17910	337
596	20240902	091200	36981910	17930	17930	17930	17930	0
597	20240902	091100	36981910	17930	17960	17960	17920	230
598	20240902	091000	32858330	17960	17990	17990	17960	230
599	20240902	090900	28727350	18000	18000	18000	18000	0
600	20240902	090800	28727350	18000	18010	18010	18000	11
601	20240902	090700	28529250	18010	18010	18010	18010	8
602	20240902	090600	28385170	17920	17920	17920	17920	0
603	20240902	090500	28385170	17920	17920	17920	17920	100
604	20240902	090400	26593170	17900	17970	17970	17900	368
605	20240902	090300	19999280	17980	18010	18010	17980	185
606	20240902	090200	16668850	18010	18020	18020	18010	329
607	20240902	090100	10741560	18010	18000	18010	18000	93
608	20240902	090000	9067540	18000	18030	18050	18000	503