KissMeData/038290/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	192300	393196110	17990	17990	17990	17990	476
3	20240923	192200	393196110	17990	17990	17990	17990	0
4	20240923	192100	393196110	17990	17990	17990	17990	0
5	20240923	192000	393196110	17990	17990	17990	17990	0
6	20240923	191900	393196110	17990	17990	17990	17990	0
7	20240923	191800	393196110	17990	17990	17990	17990	0
8	20240923	191700	393196110	17990	17990	17990	17990	0
9	20240923	191600	393196110	17990	17990	17990	17990	0
10	20240923	191500	393196110	17990	17990	17990	17990	0
11	20240923	191400	393196110	17990	17990	17990	17990	0
12	20240923	191300	393196110	17990	17990	17990	17990	0
13	20240923	191200	393196110	17990	17990	17990	17990	0
14	20240923	191100	393196110	17990	17990	17990	17990	0
15	20240923	191000	393196110	17990	17990	17990	17990	0
16	20240923	190900	393196110	17990	17990	17990	17990	0
17	20240923	190800	393196110	17990	17990	17990	17990	0
18	20240923	190700	393196110	17990	17990	17990	17990	0
19	20240923	190600	393196110	17990	17990	17990	17990	0
20	20240923	190500	393196110	17990	17990	17990	17990	0
21	20240923	190400	393196110	17990	17990	17990	17990	0
22	20240923	190300	393196110	17990	17990	17990	17990	0
23	20240923	190200	393196110	17990	17990	17990	17990	0
24	20240923	190100	393196110	17990	17990	17990	17990	0
25	20240923	190000	393196110	17990	17990	17990	17990	0
26	20240923	185900	393196110	17990	17990	17990	17990	0
27	20240923	185800	393196110	17990	17990	17990	17990	0
28	20240923	185700	393196110	17990	17990	17990	17990	0
29	20240923	185600	393196110	17990	17990	17990	17990	0
30	20240923	185500	393196110	17990	17990	17990	17990	0
31	20240923	185400	393196110	17990	17990	17990	17990	0
32	20240923	185300	393196110	17990	17990	17990	17990	476
33	20240923	185200	393196110	17990	17990	17990	17990	0
34	20240923	185100	393196110	17990	17990	17990	17990	0
35	20240923	185000	393196110	17990	17990	17990	17990	0
36	20240923	184900	393196110	17990	17990	17990	17990	0
37	20240923	184800	393196110	17990	17990	17990	17990	0
38	20240923	184700	393196110	17990	17990	17990	17990	0
39	20240923	184600	393196110	17990	17990	17990	17990	0
40	20240923	184500	393196110	17990	17990	17990	17990	0
41	20240923	184400	393196110	17990	17990	17990	17990	0
42	20240923	184300	393196110	17990	17990	17990	17990	0
43	20240923	184200	393196110	17990	17990	17990	17990	0
44	20240923	184100	393196110	17990	17990	17990	17990	0
45	20240923	184000	393196110	17990	17990	17990	17990	0
46	20240923	183900	393196110	17990	17990	17990	17990	0
47	20240923	183800	393196110	17990	17990	17990	17990	0
48	20240923	183700	393196110	17990	17990	17990	17990	0
49	20240923	183600	393196110	17990	17990	17990	17990	0
50	20240923	183500	393196110	17990	17990	17990	17990	0
51	20240923	183400	393196110	17990	17990	17990	17990	0
52	20240923	183300	393196110	17990	17990	17990	17990	0
53	20240923	183200	393196110	17990	17990	17990	17990	0
54	20240923	183100	393196110	17990	17990	17990	17990	0
55	20240923	183000	393196110	17990	17990	17990	17990	0
56	20240923	182900	393196110	17990	17990	17990	17990	0
57	20240923	182800	393196110	17990	17990	17990	17990	0
58	20240923	182700	393196110	17990	17990	17990	17990	0
59	20240923	182600	393196110	17990	17990	17990	17990	0
60	20240923	182500	393196110	17990	17990	17990	17990	0
61	20240923	182400	393196110	17990	17990	17990	17990	0
62	20240923	182300	393196110	17990	17990	17990	17990	476
63	20240923	182200	393196110	17990	17990	17990	17990	0
64	20240923	182100	393196110	17990	17990	17990	17990	0
65	20240923	182000	393196110	17990	17990	17990	17990	0
66	20240923	181900	393196110	17990	17990	17990	17990	0
67	20240923	181800	393196110	17990	17990	17990	17990	0
68	20240923	181700	393196110	17990	17990	17990	17990	0
69	20240923	181600	393196110	17990	17990	17990	17990	0
70	20240923	181500	393196110	17990	17990	17990	17990	0
71	20240923	181400	393196110	17990	17990	17990	17990	0
72	20240923	181300	393196110	17990	17990	17990	17990	0
73	20240923	181200	393196110	17990	17990	17990	17990	0
74	20240923	181100	393196110	17990	17990	17990	17990	0
75	20240923	181000	393196110	17990	17990	17990	17990	0
76	20240923	180900	393196110	17990	17990	17990	17990	0
77	20240923	180800	393196110	17990	17990	17990	17990	0
78	20240923	180700	393196110	17990	17990	17990	17990	0
79	20240923	180600	393196110	17990	17990	17990	17990	0
80	20240923	180500	393196110	17990	17990	17990	17990	0
81	20240923	180400	393196110	17990	17990	17990	17990	0
82	20240923	180300	393196110	17990	17990	17990	17990	0
83	20240923	180200	393196110	17990	17990	17990	17990	0
84	20240923	180100	393196110	17990	17990	17990	17990	0
85	20240923	180000	393196110	17990	17990	17990	17990	0
86	20240923	175900	393196110	17990	17990	17990	17990	0
87	20240923	175800	393196110	17990	17990	17990	17990	0
88	20240923	175700	393196110	17990	17990	17990	17990	0
89	20240923	175600	393196110	17990	17990	17990	17990	0
90	20240923	175500	393196110	17990	17990	17990	17990	0
91	20240923	175400	393196110	17990	17990	17990	17990	0
92	20240923	175300	393196110	17990	17990	17990	17990	476
93	20240923	175200	393196110	17990	17990	17990	17990	0
94	20240923	175100	393196110	17990	17990	17990	17990	0
95	20240923	175000	393196110	17990	17990	17990	17990	0
96	20240923	174900	393196110	17990	17990	17990	17990	0
97	20240923	174800	393196110	17990	17990	17990	17990	0
98	20240923	174700	393196110	17990	17990	17990	17990	0
99	20240923	174600	393196110	17990	17990	17990	17990	0
100	20240923	174500	393196110	17990	17990	17990	17990	0
101	20240923	174400	393196110	17990	17990	17990	17990	0
102	20240923	174300	393196110	17990	17990	17990	17990	0
103	20240923	174200	393196110	17990	17990	17990	17990	0
104	20240923	174100	393196110	17990	17990	17990	17990	0
105	20240923	174000	393196110	17990	17990	17990	17990	0
106	20240923	173900	393196110	17990	17990	17990	17990	0
107	20240923	173800	393196110	17990	17990	17990	17990	0
108	20240923	173700	393196110	17990	17990	17990	17990	0
109	20240923	173600	393196110	17990	17990	17990	17990	0
110	20240923	173500	393196110	17990	17990	17990	17990	0
111	20240923	173400	393196110	17990	17990	17990	17990	0
112	20240923	173300	393196110	17990	17990	17990	17990	0
113	20240923	173200	393196110	17990	17990	17990	17990	0
114	20240923	173100	393196110	17990	17990	17990	17990	0
115	20240923	173000	393196110	17990	17990	17990	17990	0
116	20240923	172900	393196110	17990	17990	17990	17990	0
117	20240923	172800	393196110	17990	17990	17990	17990	0
118	20240923	172700	393196110	17990	17990	17990	17990	0
119	20240923	172600	393196110	17990	17990	17990	17990	0
120	20240923	172500	393196110	17990	17990	17990	17990	0
121	20240923	172400	393196110	17990	17990	17990	17990	0
122	20240923	172300	393196110	17990	17990	17990	17990	476
123	20240923	172200	393196110	17990	17990	17990	17990	0
124	20240923	172100	393196110	17990	17990	17990	17990	0
125	20240923	172000	393196110	17990	17990	17990	17990	0
126	20240923	171900	393196110	17990	17990	17990	17990	0
127	20240923	171800	393196110	17990	17990	17990	17990	0
128	20240923	171700	393196110	17990	17990	17990	17990	0
129	20240923	171600	393196110	17990	17990	17990	17990	0
130	20240923	171500	393196110	17990	17990	17990	17990	0
131	20240923	171400	393196110	17990	17990	17990	17990	0
132	20240923	171300	393196110	17990	17990	17990	17990	0
133	20240923	171200	393196110	17990	17990	17990	17990	0
134	20240923	171100	393196110	17990	17990	17990	17990	0
135	20240923	171000	393196110	17990	17990	17990	17990	0
136	20240923	170900	393196110	17990	17990	17990	17990	0
137	20240923	170800	393196110	17990	17990	17990	17990	0
138	20240923	170700	393196110	17990	17990	17990	17990	0
139	20240923	170600	393196110	17990	17990	17990	17990	0
140	20240923	170500	393196110	17990	17990	17990	17990	0
141	20240923	170400	393196110	17990	17990	17990	17990	0
142	20240923	170300	393196110	17990	17990	17990	17990	0
143	20240923	170200	393196110	17990	17990	17990	17990	0
144	20240923	170100	393196110	17990	17990	17990	17990	0
145	20240923	170000	393196110	17990	17990	17990	17990	0
146	20240923	165900	393196110	17990	17990	17990	17990	0
147	20240923	165800	393196110	17990	17990	17990	17990	0
148	20240923	165700	393196110	17990	17990	17990	17990	0
149	20240923	165600	393196110	17990	17990	17990	17990	0
150	20240923	165500	393196110	17990	17990	17990	17990	0
151	20240923	165400	393196110	17990	17990	17990	17990	0
152	20240923	165300	393196110	17990	17990	17990	17990	476
153	20240923	165200	393196110	17990	17990	17990	17990	0
154	20240923	165100	393196110	17990	17990	17990	17990	0
155	20240923	165000	393196110	17990	17990	17990	17990	0
156	20240923	164900	393196110	17990	17990	17990	17990	0
157	20240923	164800	393196110	17990	17990	17990	17990	0
158	20240923	164700	393196110	17990	17990	17990	17990	0
159	20240923	164600	393196110	17990	17990	17990	17990	0
160	20240923	164500	393196110	17990	17990	17990	17990	0
161	20240923	164400	393196110	17990	17990	17990	17990	0
162	20240923	164300	393196110	17990	17990	17990	17990	0
163	20240923	164200	393196110	17990	17990	17990	17990	0
164	20240923	164100	393196110	17990	17990	17990	17990	0
165	20240923	164000	393196110	17990	17990	17990	17990	0
166	20240923	163900	393196110	17990	17990	17990	17990	0
167	20240923	163800	393196110	17990	17990	17990	17990	0
168	20240923	163700	393196110	17990	17990	17990	17990	0
169	20240923	163600	393196110	17990	17990	17990	17990	0
170	20240923	163500	393196110	17990	17990	17990	17990	0
171	20240923	163400	393196110	17990	17990	17990	17990	0
172	20240923	163300	393196110	17990	17990	17990	17990	0
173	20240923	163200	393196110	17990	17990	17990	17990	0
174	20240923	163100	393196110	17990	17990	17990	17990	0
175	20240923	163000	393196110	17990	17990	17990	17990	0
176	20240923	162900	393196110	17990	17990	17990	17990	0
177	20240923	162800	393196110	17990	17990	17990	17990	0
178	20240923	162700	393196110	17990	17990	17990	17990	0
179	20240923	162600	393196110	17990	17990	17990	17990	0
180	20240923	162500	393196110	17990	17990	17990	17990	0
181	20240923	162400	393196110	17990	17990	17990	17990	0
182	20240923	162300	393196110	17990	17990	17990	17990	476
183	20240923	162200	393196110	17990	17990	17990	17990	0
184	20240923	162100	393196110	17990	17990	17990	17990	0
185	20240923	162000	393196110	17990	17990	17990	17990	0
186	20240923	161900	393196110	17990	17990	17990	17990	0
187	20240923	161800	393196110	17990	17990	17990	17990	0
188	20240923	161700	393196110	17990	17990	17990	17990	0
189	20240923	161600	393196110	17990	17990	17990	17990	0
190	20240923	161500	393196110	17990	17990	17990	17990	0
191	20240923	161400	393196110	17990	17990	17990	17990	0
192	20240923	161300	393196110	17990	17990	17990	17990	0
193	20240923	161200	393196110	17990	17990	17990	17990	0
194	20240923	161100	393196110	17990	17990	17990	17990	0
195	20240923	161000	393196110	17990	17990	17990	17990	0
196	20240923	160900	393196110	17990	17990	17990	17990	0
197	20240923	160800	393196110	17990	17990	17990	17990	0
198	20240923	160700	393196110	17990	17990	17990	17990	0
199	20240923	160600	393196110	17990	17990	17990	17990	0
200	20240923	160500	393196110	17990	17990	17990	17990	0
201	20240923	160400	393196110	17990	17990	17990	17990	0
202	20240923	160300	393196110	17990	17990	17990	17990	0
203	20240923	160200	393196110	17990	17990	17990	17990	0
204	20240923	160100	393196110	17990	17990	17990	17990	0
205	20240923	160000	393196110	17990	17990	17990	17990	0
206	20240923	155900	393196110	17990	17990	17990	17990	0
207	20240923	155800	393196110	17990	17990	17990	17990	0
208	20240923	155700	393196110	17990	17990	17990	17990	0
209	20240923	155600	393196110	17990	17990	17990	17990	0
210	20240923	155500	393196110	17990	17990	17990	17990	0
211	20240923	155400	393196110	17990	17990	17990	17990	0
212	20240923	155300	393196110	17990	17990	17990	17990	476
213	20240923	155200	393196110	17990	17990	17990	17990	0
214	20240923	155100	393196110	17990	17990	17990	17990	0
215	20240923	155000	393196110	17990	17990	17990	17990	0
216	20240923	154900	393196110	17990	17990	17990	17990	0
217	20240923	154800	393196110	17990	17990	17990	17990	0
218	20240923	154700	393196110	17990	17990	17990	17990	0
219	20240923	154600	393196110	17990	17990	17990	17990	0
220	20240923	154500	393196110	17990	17990	17990	17990	0
221	20240923	154400	393196110	17990	17990	17990	17990	0
222	20240923	154300	393196110	17990	17990	17990	17990	0
223	20240923	154200	393196110	17990	17990	17990	17990	0
224	20240923	154100	393196110	17990	17990	17990	17990	0
225	20240923	154000	393196110	17990	17990	17990	17990	0
226	20240923	153900	393196110	17990	17990	17990	17990	0
227	20240923	153800	393196110	17990	17990	17990	17990	0
228	20240923	153700	393196110	17990	17990	17990	17990	0
229	20240923	153600	393196110	17990	17990	17990	17990	0
230	20240923	153500	393196110	17990	17990	17990	17990	0
231	20240923	153400	393196110	17990	17990	17990	17990	0
232	20240923	153300	393196110	17990	17990	17990	17990	0
233	20240923	153200	393196110	17990	17990	17990	17990	0
234	20240923	153100	393196110	17990	17990	17990	17990	0
235	20240923	153000	393196110	17990	17990	17990	17990	476
236	20240923	152900	384632870	17930	17930	17930	17930	0
237	20240923	152800	384632870	17930	17930	17930	17930	0
238	20240923	152700	384632870	17930	17930	17930	17930	0
239	20240923	152600	384632870	17930	17930	17930	17930	0
240	20240923	152500	384632870	17930	17930	17930	17930	0
241	20240923	152400	384632870	17930	17930	17930	17930	0
242	20240923	152300	384632870	17930	17930	17930	17930	0
243	20240923	152200	384632870	17930	17930	17930	17930	0
244	20240923	152100	384632870	17930	17930	17930	17930	0
245	20240923	152000	384632870	17930	17930	17930	17930	0
246	20240923	151900	384632870	17930	17930	17930	17930	61
247	20240923	151800	383539140	17940	17940	17940	17940	375
248	20240923	151700	376811640	17940	17940	17940	17940	1
249	20240923	151600	376793700	17940	17940	17940	17940	0
250	20240923	151500	376793700	17940	17940	17940	17940	0
251	20240923	151400	376793700	17940	17940	17940	17940	0
252	20240923	151300	376793700	17940	17940	17940	17940	35
253	20240923	151200	376165800	17940	17940	17940	17940	58
254	20240923	151100	375125280	17940	17940	17940	17940	0
255	20240923	151000	375125280	17940	17940	17940	17940	0
256	20240923	150900	375125280	17940	17940	17940	17940	162
257	20240923	150800	372219000	17950	17950	17950	17950	38
258	20240923	150700	371536900	17970	17970	17970	17970	0
259	20240923	150600	371536900	17970	17970	17970	17970	0
260	20240923	150500	371536900	17970	17970	17970	17970	195
261	20240923	150400	368032750	17970	17970	17970	17970	0
262	20240923	150300	368032750	17970	17970	17970	17970	9
263	20240923	150200	367871020	17950	17970	17970	17950	228
264	20240923	150100	363777860	17970	17960	17970	17960	99
265	20240923	150000	361999810	17960	17960	17960	17960	70
266	20240923	145900	360742610	17960	17960	17960	17960	0
267	20240923	145800	360742610	17960	17960	17960	17960	88
268	20240923	145700	359162130	17950	17960	17960	17950	230
269	20240923	145600	355032630	17980	17980	17980	17980	22
270	20240923	145500	354637070	17970	17970	17970	17970	131
271	20240923	145400	352283000	17990	17990	17990	17990	0
272	20240923	145300	352283000	17990	17990	17990	17990	15
273	20240923	145200	352013150	17980	17980	17980	17980	2
274	20240923	145100	351977190	17980	17980	17980	17980	0
275	20240923	145000	351977190	17980	17980	17980	17980	0
276	20240923	144900	351977190	17980	17970	17980	17970	10
277	20240923	144800	351797440	17970	17970	17970	17970	0
278	20240923	144700	351797440	17970	17970	17970	17970	0
279	20240923	144600	351797440	17970	17970	17970	17970	2
280	20240923	144500	351761500	17960	17960	17960	17960	2
281	20240923	144400	351725580	17960	17960	17960	17960	189
282	20240923	144300	348331140	17960	17960	17960	17960	7
283	20240923	144200	348205420	17960	17960	17960	17960	1
284	20240923	144100	348187460	17960	17960	17960	17960	9
285	20240923	144000	348025820	17960	17960	17960	17960	0
286	20240923	143900	348025820	17960	17960	17960	17960	0
287	20240923	143800	348025820	17960	17960	17960	17960	20
288	20240923	143700	347666620	17960	17960	17960	17960	11
289	20240923	143600	347469060	17960	17960	17960	17960	2
290	20240923	143500	347433140	17960	17960	17960	17960	0
291	20240923	143400	347433140	17960	17960	17960	17960	0
292	20240923	143300	347433140	17960	17960	17960	17960	0
293	20240923	143200	347433140	17960	17960	17960	17960	0
294	20240923	143100	347433140	17960	17960	17960	17960	0
295	20240923	143000	347433140	17960	17960	17960	17960	0
296	20240923	142900	347433140	17960	17960	17960	17960	0
297	20240923	142800	347433140	17960	17960	17960	17960	0
298	20240923	142700	347433140	17960	17960	17960	17960	0
299	20240923	142600	347433140	17960	17960	17960	17960	0
300	20240923	142500	347433140	17960	17960	17960	17960	3
301	20240923	142400	347379260	17950	17950	17950	17950	0
302	20240923	142300	347379260	17950	17950	17950	17950	0
303	20240923	142200	347379260	17950	17950	17950	17950	0
304	20240923	142100	347379260	17950	17950	17950	17950	120
305	20240923	142000	345225260	17950	17950	17950	17950	21
306	20240923	141900	344848310	17950	17980	17980	17950	431
307	20240923	141800	337107860	17960	17960	17960	17960	0
308	20240923	141700	337107860	17960	17960	17960	17960	5
309	20240923	141600	337018060	17980	17980	17980	17980	0
310	20240923	141500	337018060	17980	17980	17980	17980	10
311	20240923	141400	336838260	17980	17980	17980	17980	0
312	20240923	141300	336838260	17980	17980	17980	17980	47
313	20240923	141200	335993200	17980	17990	17990	17980	90
314	20240923	141100	334374340	17990	17990	17990	17990	0
315	20240923	141000	334374340	17990	17990	17990	17990	4
316	20240923	140900	334302380	17990	17990	17990	17990	12
317	20240923	140800	334086500	17990	17990	17990	17990	0
318	20240923	140700	334086500	17990	17990	17990	17990	0
319	20240923	140600	334086500	17990	17990	17990	17990	182
320	20240923	140500	330812320	17980	17980	17980	17980	4
321	20240923	140400	330740400	17980	17980	17980	17980	5
322	20240923	140300	330650500	17980	17980	17980	17980	4
323	20240923	140200	330578580	17980	17980	17980	17980	5
324	20240923	140100	330488680	17980	17980	17980	17980	2
325	20240923	140000	330452720	17960	17960	17960	17960	3
326	20240923	135900	330398840	17960	17960	17960	17960	4
327	20240923	135800	330327000	17960	17960	17960	17960	6
328	20240923	135700	330219240	17960	17960	17960	17960	5
329	20240923	135600	330129440	17960	17960	17960	17960	6
330	20240923	135500	330021680	17960	17960	17960	17960	5
331	20240923	135400	329931880	17960	17960	17960	17960	2
332	20240923	135300	329895960	17970	17970	17970	17970	50
333	20240923	135200	328997460	17970	17950	17970	17950	52
334	20240923	135100	328064020	17960	17960	17960	17960	0
335	20240923	135000	328064020	17960	17950	17960	17950	71
336	20240923	134900	326789560	17950	17950	17950	17950	0
337	20240923	134800	326789560	17950	17950	17950	17950	0
338	20240923	134700	326789560	17950	17950	17950	17950	0
339	20240923	134600	326789560	17950	17960	17960	17950	141
340	20240923	134500	324258330	17980	17980	17980	17980	1
341	20240923	134400	324240350	17980	17980	17980	17980	0
342	20240923	134300	324240350	17980	17980	17980	17980	4
343	20240923	134200	324168430	17980	17980	17980	17980	0
344	20240923	134100	324168430	17980	17980	17980	17980	0
345	20240923	134000	324168430	17980	17980	17980	17980	0
346	20240923	133900	324168430	17980	17980	17980	17980	0
347	20240923	133800	324168430	17980	17980	17980	17980	0
348	20240923	133700	324168430	17980	17980	17980	17980	0
349	20240923	133600	324168430	17980	17980	17980	17980	0
350	20240923	133500	324168430	17980	17980	17980	17980	0
351	20240923	133400	324168430	17980	17980	17980	17980	0
352	20240923	133300	324168430	17980	17980	17980	17980	0
353	20240923	133200	324168430	17980	17980	17980	17980	1
354	20240923	133100	324150450	17980	17980	17980	17980	0
355	20240923	133000	324150450	17980	17980	17980	17980	0
356	20240923	132900	324150450	17980	17980	17980	17980	50
357	20240923	132800	323251450	17990	17990	17990	17990	0
358	20240923	132700	323251450	17990	17990	17990	17990	0
359	20240923	132600	323251450	17990	17980	17990	17980	17
360	20240923	132500	322945630	17960	17960	17960	17960	0
361	20240923	132400	322945630	17960	17970	17970	17960	9
362	20240923	132300	322783980	17990	17990	17990	17990	0
363	20240923	132200	322783980	17990	17990	17990	17990	9
364	20240923	132100	322622070	17980	17980	17980	17980	0
365	20240923	132000	322622070	17980	17980	17980	17980	0
366	20240923	131900	322622070	17980	17980	17980	17980	0
367	20240923	131800	322622070	17980	17980	17980	17980	0
368	20240923	131700	322622070	17980	17980	17980	17980	0
369	20240923	131600	322622070	17980	17980	17980	17980	1
370	20240923	131500	322604090	17980	17980	17980	17980	0
371	20240923	131400	322604090	17980	17980	17980	17980	0
372	20240923	131300	322604090	17980	17980	17980	17980	0
373	20240923	131200	322604090	17980	17980	17980	17980	2
374	20240923	131100	322568130	17980	17980	17980	17980	55
375	20240923	131000	321579230	17980	17980	17980	17980	0
376	20240923	130900	321579230	17980	17980	17980	17980	0
377	20240923	130800	321579230	17980	17980	17980	17980	0
378	20240923	130700	321579230	17980	17980	17980	17980	0
379	20240923	130600	321579230	17980	17980	17980	17980	120
380	20240923	130500	319421630	18000	18000	18000	18000	0
381	20240923	130400	319421630	18000	18000	18000	18000	0
382	20240923	130300	319421630	18000	17980	18000	17980	2
383	20240923	130200	319385650	17980	17980	17980	17980	0
384	20240923	130100	319385650	17980	17980	17980	17980	1
385	20240923	130000	319367670	17980	17960	17980	17960	3
386	20240923	125900	319313750	17980	17980	17980	17980	0
387	20240923	125800	319313750	17980	17980	17980	17980	2
388	20240923	125700	319277790	17980	17980	17980	17980	7
389	20240923	125600	319151930	17980	17980	17980	17980	5
390	20240923	125500	319062030	17990	17990	17990	17990	160
391	20240923	125400	316183630	18000	18000	18000	18000	1
392	20240923	125300	316165630	17970	17990	17990	17970	224
393	20240923	125200	312140100	17990	17990	17990	17990	0
394	20240923	125100	312140100	17990	17990	17990	17990	20
395	20240923	125000	311780300	18000	18000	18000	18000	0
396	20240923	124900	311780300	18000	18000	18000	18000	1
397	20240923	124800	311762300	18000	18000	18000	18000	224
398	20240923	124700	307730300	18010	17990	18010	17970	1486
399	20240923	124600	281023570	18000	18000	18000	18000	59
400	20240923	124500	279961570	18000	18000	18000	18000	0
401	20240923	124400	279961570	18000	17990	18000	17990	4
402	20240923	124300	279889600	17990	17990	17990	17990	66
403	20240923	124200	278702260	17990	17990	17990	17990	10
404	20240923	124100	278522360	17990	17990	18000	17990	531
405	20240923	124000	268964480	17990	17990	17990	17990	155
406	20240923	123900	266176030	17990	17990	17990	17970	66
407	20240923	123800	264988710	17990	17990	17990	17990	0
408	20240923	123700	264988710	17990	17990	17990	17990	0
409	20240923	123600	264988710	17990	17990	17990	17990	10
410	20240923	123500	264808810	17990	17990	17990	17990	10
411	20240923	123400	264628910	17990	17990	17990	17990	30
412	20240923	123300	264089210	17990	17990	17990	17990	163
413	20240923	123200	261156840	17990	17990	17990	17990	12
414	20240923	123100	260940960	17990	17990	17990	17990	0
415	20240923	123000	260940960	17990	17990	17990	17990	0
416	20240923	122900	260940960	17990	17990	17990	17990	0
417	20240923	122800	260940960	17990	17990	17990	17990	53
418	20240923	122700	259987490	17990	17990	17990	17990	2
419	20240923	122600	259951510	17980	17980	17980	17980	70
420	20240923	122500	258692910	17990	17990	17990	17990	0
421	20240923	122400	258692910	17990	17990	17990	17990	0
422	20240923	122300	258692910	17990	17990	17990	17990	10
423	20240923	122200	258513010	17990	17990	17990	17990	0
424	20240923	122100	258513010	17990	17990	17990	17990	0
425	20240923	122000	258513010	17990	17990	17990	17990	16
426	20240923	121900	258225170	17970	17970	17970	17970	0
427	20240923	121800	258225170	17970	17970	17970	17970	0
428	20240923	121700	258225170	17970	17970	17970	17970	0
429	20240923	121600	258225170	17970	17970	17970	17970	5
430	20240923	121500	258135320	17980	17980	17980	17980	10
431	20240923	121400	257955520	17990	17990	17990	17990	120
432	20240923	121300	255796720	17990	17990	17990	17990	105
433	20240923	121200	253907770	17990	17990	17990	17990	128
434	20240923	121100	251605050	18000	18000	18000	18000	0
435	20240923	121000	251605050	18000	18000	18000	18000	0
436	20240923	120900	251605050	18000	18000	18000	18000	0
437	20240923	120800	251605050	18000	18000	18000	18000	0
438	20240923	120700	251605050	18000	18000	18000	18000	0
439	20240923	120600	251605050	18000	18000	18000	18000	0
440	20240923	120500	251605050	18000	18000	18000	18000	0
441	20240923	120400	251605050	18000	17990	18000	17990	9
442	20240923	120300	251443080	18000	17990	18000	17990	100
443	20240923	120200	249643750	17980	17980	17980	17980	2
444	20240923	120100	249607790	17980	17980	17980	17980	0
445	20240923	120000	249607790	17980	17980	17980	17980	0
446	20240923	115900	249607790	17980	17980	17980	17980	0
447	20240923	115800	249607790	17980	17980	17980	17980	0
448	20240923	115700	249607790	17980	17980	17980	17980	0
449	20240923	115600	249607790	17980	17980	17980	17980	0
450	20240923	115500	249607790	17980	17980	17980	17980	1
451	20240923	115400	249589810	17990	17990	17990	17990	7
452	20240923	115300	249463880	17990	17990	17990	17990	0
453	20240923	115200	249463880	17990	17990	17990	17990	5
454	20240923	115100	249373930	17990	17970	17990	17970	11
455	20240923	115000	249176060	17970	17950	17970	17950	6
456	20240923	114900	249068270	17950	17950	17990	17950	5
457	20240923	114800	248978470	17930	17930	17930	17930	0
458	20240923	114700	248978470	17930	17930	17930	17930	1
459	20240923	114600	248960540	17930	17930	17930	17930	66
460	20240923	114500	247777160	18000	17950	18000	17940	140
461	20240923	114400	245265060	17980	17980	17980	17980	0
462	20240923	114300	245265060	17980	17980	17980	17980	0
463	20240923	114200	245265060	17980	17980	17980	17980	0
464	20240923	114100	245265060	17980	17980	17980	17980	0
465	20240923	114000	245265060	17980	17980	17980	17980	0
466	20240923	113900	245265060	17980	17980	17980	17980	0
467	20240923	113800	245265060	17980	17980	17980	17980	0
468	20240923	113700	245265060	17980	17980	17980	17980	0
469	20240923	113600	245265060	17980	17980	17980	17980	11
470	20240923	113500	245067280	17980	17980	17980	17980	0
471	20240923	113400	245067280	17980	17980	17980	17980	0
472	20240923	113300	245067280	17980	17980	17980	17980	8
473	20240923	113200	244923440	17980	17980	17980	17980	1
474	20240923	113100	244905460	17980	17980	17980	17980	33
475	20240923	113000	244312120	17980	17970	17980	17970	50
476	20240923	112900	243413220	17980	17980	17980	17980	0
477	20240923	112800	243413220	17980	17980	17980	17980	247
478	20240923	112700	238972160	17980	17980	17980	17980	103
479	20240923	112600	237120220	17980	17980	17980	17980	52
480	20240923	112500	236185260	17980	17980	17980	17980	2
481	20240923	112400	236149300	17980	17980	17980	17980	75
482	20240923	112300	234800800	17960	17960	17960	17960	70
483	20240923	112200	233543600	17950	17950	17950	17950	0
484	20240923	112100	233543600	17950	17950	17950	17950	0
485	20240923	112000	233543600	17950	17950	17950	17950	0
486	20240923	111900	233543600	17950	17950	17950	17950	1
487	20240923	111800	233525650	18000	17970	18000	17970	683
488	20240923	111700	221252110	17960	17960	17960	17960	0
489	20240923	111600	221252110	17960	17960	17960	17960	474
490	20240923	111500	212739070	17970	17970	17970	17970	274
491	20240923	111400	207815290	17950	17950	17950	17950	0
492	20240923	111300	207815290	17950	17950	17950	17950	0
493	20240923	111200	207815290	17950	17950	17950	17950	0
494	20240923	111100	207815290	17950	17950	17950	17950	0
495	20240923	111000	207815290	17950	17950	17950	17950	0
496	20240923	110900	207815290	17950	17950	17950	17950	100
497	20240923	110800	206020290	17950	17950	17950	17950	0
498	20240923	110700	206020290	17950	17950	17950	17950	0
499	20240923	110600	206020290	17950	17990	17990	17950	700
500	20240923	110500	193445710	18000	18000	18000	18000	0
501	20240923	110400	193445710	18000	18000	18000	18000	20
502	20240923	110300	193085710	17990	17990	17990	17990	0
503	20240923	110200	193085710	17990	17990	17990	17990	1
504	20240923	110100	193067720	17960	17960	17960	17960	0
505	20240923	110000	193067720	17960	17970	17970	17960	84
506	20240923	105900	191558980	17980	17980	17980	17980	0
507	20240923	105800	191558980	17980	17980	17980	17980	0
508	20240923	105700	191558980	17980	17980	17980	17980	148
509	20240923	105600	188897940	17970	17970	17970	17970	1
510	20240923	105500	188879970	17980	17980	17980	17980	0
511	20240923	105400	188879970	17980	17980	17980	17980	100
512	20240923	105300	187081970	17970	17980	17980	17970	629
513	20240923	105200	175776890	18020	18020	18020	18020	0
514	20240923	105100	175776890	18020	18020	18020	18020	0
515	20240923	105000	175776890	18020	18020	18020	18020	27
516	20240923	104900	175290350	18020	18020	18020	18020	0
517	20240923	104800	175290350	18020	18020	18020	18020	432
518	20240923	104700	167505710	18020	18020	18020	18020	14
519	20240923	104600	167253430	18010	18000	18010	18000	22
520	20240923	104500	166857310	18020	18010	18020	18010	10
521	20240923	104400	166677170	18000	17990	18000	17990	203
522	20240923	104300	163023350	17990	17990	17990	17990	276
523	20240923	104200	158058110	17980	17980	17980	17980	0
524	20240923	104100	158058110	17980	17980	17980	17980	5
525	20240923	104000	157968210	17980	17980	17980	17980	0
526	20240923	103900	157968210	17980	17980	17980	17980	1
527	20240923	103800	157950230	17980	17980	17980	17980	0
528	20240923	103700	157950230	17980	17980	17980	17980	0
529	20240923	103600	157950230	17980	17980	17980	17980	0
530	20240923	103500	157950230	17980	17980	17980	17980	0
531	20240923	103400	157950230	17980	17990	17990	17980	88
532	20240923	103300	156367140	17990	18000	18000	17990	20
533	20240923	103200	156007240	18000	17990	18000	17990	4
534	20240923	103100	155935270	17990	17990	17990	17990	112
535	20240923	103000	153920390	17990	17970	17990	17970	344
536	20240923	102900	147735600	17950	17950	17950	17950	18
537	20240923	102800	147412500	17930	17930	17930	17930	0
538	20240923	102700	147412500	17930	17930	17930	17930	0
539	20240923	102600	147412500	17930	17930	17930	17930	0
540	20240923	102500	147412500	17930	17930	17930	17930	1
541	20240923	102400	147394570	17940	17940	17940	17940	1
542	20240923	102300	147376630	17940	17930	17940	17930	213
543	20240923	102200	143555990	17890	17900	17930	17890	361
544	20240923	102100	137094070	17900	17900	17900	17900	100
545	20240923	102000	135304070	17860	17860	17860	17860	0
546	20240923	101900	135304070	17860	17860	17860	17860	0
547	20240923	101800	135304070	17860	17860	17860	17860	0
548	20240923	101700	135304070	17860	17860	17860	17860	100
549	20240923	101600	133518070	17860	17890	17900	17860	863
550	20240923	101500	118082020	17900	17900	17900	17900	0
551	20240923	101400	118082020	17900	17900	17900	17900	0
552	20240923	101300	118082020	17900	17900	17900	17900	0
553	20240923	101200	118082020	17900	17900	17900	17900	0
554	20240923	101100	118082020	17900	17900	17900	17900	6
555	20240923	101000	117974620	17890	17890	17890	17890	0
556	20240923	100900	117974620	17890	17890	17890	17890	0
557	20240923	100800	117974620	17890	17920	17920	17890	208
558	20240923	100700	114249990	17930	17930	17930	17930	1
559	20240923	100600	114232060	17920	17920	17920	17920	0
560	20240923	100500	114232060	17920	17920	17920	17920	0
561	20240923	100400	114232060	17920	17920	17920	17920	10
562	20240923	100300	114052860	17920	17920	17920	17920	1
563	20240923	100200	114034940	17930	17930	17930	17930	0
564	20240923	100100	114034940	17930	17930	17930	17930	54
565	20240923	100000	113066720	17920	17910	17920	17910	194
566	20240923	095900	109590250	17920	17920	17920	17920	7
567	20240923	095800	109464810	17930	17930	17930	17930	0
568	20240923	095700	109464810	17930	17930	17930	17930	0
569	20240923	095600	109464810	17930	17930	17930	17930	0
570	20240923	095500	109464810	17930	17930	17930	17930	1
571	20240923	095400	109446880	17910	17910	17910	17910	2
572	20240923	095300	109411060	17910	17910	17910	17910	28
573	20240923	095200	108909580	17910	17900	17910	17900	3
574	20240923	095100	108855860	17870	17870	17870	17870	0
575	20240923	095000	108855860	17870	17890	17890	17870	11
576	20240923	094900	108659200	17890	17890	17890	17890	0
577	20240923	094800	108659200	17890	17890	17890	17890	41
578	20240923	094700	107925710	17880	17880	17880	17880	0
579	20240923	094600	107925710	17880	17880	17880	17880	1
580	20240923	094500	107907830	17880	17880	17880	17880	1
581	20240923	094400	107889950	17860	17890	17910	17860	132
582	20240923	094300	105530780	17910	17910	17910	17910	12
583	20240923	094200	105315860	17910	17890	17910	17890	2
584	20240923	094100	105280060	17890	17900	17900	17890	17
585	20240923	094000	104975830	17890	17890	17890	17890	3
586	20240923	093900	104922160	17890	17890	17890	17890	152
587	20240923	093800	102202880	17890	17890	17890	17890	4
588	20240923	093700	102131320	17890	17890	17890	17870	15
589	20240923	093600	101863170	17880	17880	17880	17880	456
590	20240923	093500	93709890	17880	17890	17890	17860	53
591	20240923	093400	92762580	17900	17900	17900	17900	0
592	20240923	093300	92762580	17900	17900	17900	17900	4
593	20240923	093200	92690980	17910	17940	17940	17910	733
594	20240923	093100	79554670	17950	17950	17950	17950	0
595	20240923	093000	79554670	17950	17950	17950	17950	1
596	20240923	092900	79536720	17940	17940	17950	17940	10
597	20240923	092800	79357310	17920	17900	17930	17900	20
598	20240923	092700	78998840	17900	17890	17910	17880	602
599	20240923	092600	68224100	17910	17910	17910	17910	237
600	20240923	092500	63979430	17910	17880	17910	17880	6
601	20240923	092400	63872020	17880	17880	17880	17880	2
602	20240923	092300	63836260	17860	17860	17950	17860	496
603	20240923	092200	54972320	17860	17910	17910	17860	492
604	20240923	092100	46170030	17930	17930	17980	17930	166
605	20240923	092000	43191490	17910	17890	17910	17890	3
606	20240923	091900	43137780	17870	17870	17870	17870	1
607	20240923	091800	43119910	17870	17870	17870	17870	0
608	20240923	091700	43119910	17870	17900	17900	17870	278
609	20240923	091600	38145220	17900	17900	17900	17900	0
610	20240923	091500	38145220	17900	17900	17900	17900	415
611	20240923	091400	30716720	17910	17910	17910	17910	3
612	20240923	091300	30662990	17910	17910	17910	17910	0
613	20240923	091200	30662990	17910	17900	17910	17900	247
614	20240923	091100	26241650	17940	17940	17940	17940	12
615	20240923	091000	26026370	17900	17870	17900	17860	254
616	20240923	090900	21480940	17860	17860	17860	17860	0
617	20240923	090800	21480940	17860	17870	17870	17860	269
618	20240923	090700	16674600	17890	17880	17930	17880	82
619	20240923	090600	15207640	17930	17930	17930	17930	1
620	20240923	090500	15189710	17860	17870	17870	17860	13
621	20240923	090400	14957430	17860	17860	17860	17860	0
622	20240923	090300	14957430	17860	17860	17860	17860	10
623	20240923	090200	14778830	17860	17860	17860	17860	255
624	20240923	090100	10224530	17930	17930	17930	17930	6
625	20240923	090000	10116950	17850	17910	17910	17850	565