KissMeData/055490/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	193800	185575520	17990	17990	17990	17990	219
3	20240923	193700	185575520	17990	17990	17990	17990	0
4	20240923	193600	185575520	17990	17990	17990	17990	0
5	20240923	193500	185575520	17990	17990	17990	17990	0
6	20240923	193400	185575520	17990	17990	17990	17990	0
7	20240923	193300	185575520	17990	17990	17990	17990	0
8	20240923	193200	185575520	17990	17990	17990	17990	0
9	20240923	193100	185575520	17990	17990	17990	17990	0
10	20240923	193000	185575520	17990	17990	17990	17990	0
11	20240923	192900	185575520	17990	17990	17990	17990	0
12	20240923	192800	185575520	17990	17990	17990	17990	0
13	20240923	192700	185575520	17990	17990	17990	17990	0
14	20240923	192600	185575520	17990	17990	17990	17990	0
15	20240923	192500	185575520	17990	17990	17990	17990	0
16	20240923	192400	185575520	17990	17990	17990	17990	0
17	20240923	192300	185575520	17990	17990	17990	17990	0
18	20240923	192200	185575520	17990	17990	17990	17990	0
19	20240923	192100	185575520	17990	17990	17990	17990	0
20	20240923	192000	185575520	17990	17990	17990	17990	0
21	20240923	191900	185575520	17990	17990	17990	17990	0
22	20240923	191800	185575520	17990	17990	17990	17990	0
23	20240923	191700	185575520	17990	17990	17990	17990	0
24	20240923	191600	185575520	17990	17990	17990	17990	0
25	20240923	191500	185575520	17990	17990	17990	17990	0
26	20240923	191400	185575520	17990	17990	17990	17990	0
27	20240923	191300	185575520	17990	17990	17990	17990	0
28	20240923	191200	185575520	17990	17990	17990	17990	0
29	20240923	191100	185575520	17990	17990	17990	17990	0
30	20240923	191000	185575520	17990	17990	17990	17990	0
31	20240923	190900	185575520	17990	17990	17990	17990	0
32	20240923	190800	185575520	17990	17990	17990	17990	219
33	20240923	190700	185575520	17990	17990	17990	17990	0
34	20240923	190600	185575520	17990	17990	17990	17990	0
35	20240923	190500	185575520	17990	17990	17990	17990	0
36	20240923	190400	185575520	17990	17990	17990	17990	0
37	20240923	190300	185575520	17990	17990	17990	17990	0
38	20240923	190200	185575520	17990	17990	17990	17990	0
39	20240923	190100	185575520	17990	17990	17990	17990	0
40	20240923	190000	185575520	17990	17990	17990	17990	0
41	20240923	185900	185575520	17990	17990	17990	17990	0
42	20240923	185800	185575520	17990	17990	17990	17990	0
43	20240923	185700	185575520	17990	17990	17990	17990	0
44	20240923	185600	185575520	17990	17990	17990	17990	0
45	20240923	185500	185575520	17990	17990	17990	17990	0
46	20240923	185400	185575520	17990	17990	17990	17990	0
47	20240923	185300	185575520	17990	17990	17990	17990	0
48	20240923	185200	185575520	17990	17990	17990	17990	0
49	20240923	185100	185575520	17990	17990	17990	17990	0
50	20240923	185000	185575520	17990	17990	17990	17990	0
51	20240923	184900	185575520	17990	17990	17990	17990	0
52	20240923	184800	185575520	17990	17990	17990	17990	0
53	20240923	184700	185575520	17990	17990	17990	17990	0
54	20240923	184600	185575520	17990	17990	17990	17990	0
55	20240923	184500	185575520	17990	17990	17990	17990	0
56	20240923	184400	185575520	17990	17990	17990	17990	0
57	20240923	184300	185575520	17990	17990	17990	17990	0
58	20240923	184200	185575520	17990	17990	17990	17990	0
59	20240923	184100	185575520	17990	17990	17990	17990	0
60	20240923	184000	185575520	17990	17990	17990	17990	0
61	20240923	183900	185575520	17990	17990	17990	17990	0
62	20240923	183800	185575520	17990	17990	17990	17990	219
63	20240923	183700	185575520	17990	17990	17990	17990	0
64	20240923	183600	185575520	17990	17990	17990	17990	0
65	20240923	183500	185575520	17990	17990	17990	17990	0
66	20240923	183400	185575520	17990	17990	17990	17990	0
67	20240923	183300	185575520	17990	17990	17990	17990	0
68	20240923	183200	185575520	17990	17990	17990	17990	0
69	20240923	183100	185575520	17990	17990	17990	17990	0
70	20240923	183000	185575520	17990	17990	17990	17990	0
71	20240923	182900	185575520	17990	17990	17990	17990	0
72	20240923	182800	185575520	17990	17990	17990	17990	0
73	20240923	182700	185575520	17990	17990	17990	17990	0
74	20240923	182600	185575520	17990	17990	17990	17990	0
75	20240923	182500	185575520	17990	17990	17990	17990	0
76	20240923	182400	185575520	17990	17990	17990	17990	0
77	20240923	182300	185575520	17990	17990	17990	17990	0
78	20240923	182200	185575520	17990	17990	17990	17990	0
79	20240923	182100	185575520	17990	17990	17990	17990	0
80	20240923	182000	185575520	17990	17990	17990	17990	0
81	20240923	181900	185575520	17990	17990	17990	17990	0
82	20240923	181800	185575520	17990	17990	17990	17990	0
83	20240923	181700	185575520	17990	17990	17990	17990	0
84	20240923	181600	185575520	17990	17990	17990	17990	0
85	20240923	181500	185575520	17990	17990	17990	17990	0
86	20240923	181400	185575520	17990	17990	17990	17990	0
87	20240923	181300	185575520	17990	17990	17990	17990	0
88	20240923	181200	185575520	17990	17990	17990	17990	0
89	20240923	181100	185575520	17990	17990	17990	17990	0
90	20240923	181000	185575520	17990	17990	17990	17990	0
91	20240923	180900	185575520	17990	17990	17990	17990	0
92	20240923	180800	185575520	17990	17990	17990	17990	219
93	20240923	180700	185575520	17990	17990	17990	17990	0
94	20240923	180600	185575520	17990	17990	17990	17990	0
95	20240923	180500	185575520	17990	17990	17990	17990	0
96	20240923	180400	185575520	17990	17990	17990	17990	0
97	20240923	180300	185575520	17990	17990	17990	17990	0
98	20240923	180200	185575520	17990	17990	17990	17990	0
99	20240923	180100	185575520	17990	17990	17990	17990	0
100	20240923	180000	185575520	17990	17990	17990	17990	0
101	20240923	175900	185575520	17990	17990	17990	17990	0
102	20240923	175800	185575520	17990	17990	17990	17990	0
103	20240923	175700	185575520	17990	17990	17990	17990	0
104	20240923	175600	185575520	17990	17990	17990	17990	0
105	20240923	175500	185575520	17990	17990	17990	17990	0
106	20240923	175400	185575520	17990	17990	17990	17990	0
107	20240923	175300	185575520	17990	17990	17990	17990	0
108	20240923	175200	185575520	17990	17990	17990	17990	0
109	20240923	175100	185575520	17990	17990	17990	17990	0
110	20240923	175000	185575520	17990	17990	17990	17990	0
111	20240923	174900	185575520	17990	17990	17990	17990	0
112	20240923	174800	185575520	17990	17990	17990	17990	0
113	20240923	174700	185575520	17990	17990	17990	17990	0
114	20240923	174600	185575520	17990	17990	17990	17990	0
115	20240923	174500	185575520	17990	17990	17990	17990	0
116	20240923	174400	185575520	17990	17990	17990	17990	0
117	20240923	174300	185575520	17990	17990	17990	17990	0
118	20240923	174200	185575520	17990	17990	17990	17990	0
119	20240923	174100	185575520	17990	17990	17990	17990	0
120	20240923	174000	185575520	17990	17990	17990	17990	0
121	20240923	173900	185575520	17990	17990	17990	17990	0
122	20240923	173800	185575520	17990	17990	17990	17990	219
123	20240923	173700	185575520	17990	17990	17990	17990	0
124	20240923	173600	185575520	17990	17990	17990	17990	0
125	20240923	173500	185575520	17990	17990	17990	17990	0
126	20240923	173400	185575520	17990	17990	17990	17990	0
127	20240923	173300	185575520	17990	17990	17990	17990	0
128	20240923	173200	185575520	17990	17990	17990	17990	0
129	20240923	173100	185575520	17990	17990	17990	17990	0
130	20240923	173000	185575520	17990	17990	17990	17990	0
131	20240923	172900	185575520	17990	17990	17990	17990	0
132	20240923	172800	185575520	17990	17990	17990	17990	0
133	20240923	172700	185575520	17990	17990	17990	17990	0
134	20240923	172600	185575520	17990	17990	17990	17990	0
135	20240923	172500	185575520	17990	17990	17990	17990	0
136	20240923	172400	185575520	17990	17990	17990	17990	0
137	20240923	172300	185575520	17990	17990	17990	17990	0
138	20240923	172200	185575520	17990	17990	17990	17990	0
139	20240923	172100	185575520	17990	17990	17990	17990	0
140	20240923	172000	185575520	17990	17990	17990	17990	0
141	20240923	171900	185575520	17990	17990	17990	17990	0
142	20240923	171800	185575520	17990	17990	17990	17990	0
143	20240923	171700	185575520	17990	17990	17990	17990	0
144	20240923	171600	185575520	17990	17990	17990	17990	0
145	20240923	171500	185575520	17990	17990	17990	17990	0
146	20240923	171400	185575520	17990	17990	17990	17990	0
147	20240923	171300	185575520	17990	17990	17990	17990	0
148	20240923	171200	185575520	17990	17990	17990	17990	0
149	20240923	171100	185575520	17990	17990	17990	17990	0
150	20240923	171000	185575520	17990	17990	17990	17990	0
151	20240923	170900	185575520	17990	17990	17990	17990	0
152	20240923	170800	185575520	17990	17990	17990	17990	219
153	20240923	170700	185575520	17990	17990	17990	17990	0
154	20240923	170600	185575520	17990	17990	17990	17990	0
155	20240923	170500	185575520	17990	17990	17990	17990	0
156	20240923	170400	185575520	17990	17990	17990	17990	0
157	20240923	170300	185575520	17990	17990	17990	17990	0
158	20240923	170200	185575520	17990	17990	17990	17990	0
159	20240923	170100	185575520	17990	17990	17990	17990	0
160	20240923	170000	185575520	17990	17990	17990	17990	0
161	20240923	165900	185575520	17990	17990	17990	17990	0
162	20240923	165800	185575520	17990	17990	17990	17990	0
163	20240923	165700	185575520	17990	17990	17990	17990	0
164	20240923	165600	185575520	17990	17990	17990	17990	0
165	20240923	165500	185575520	17990	17990	17990	17990	0
166	20240923	165400	185575520	17990	17990	17990	17990	0
167	20240923	165300	185575520	17990	17990	17990	17990	0
168	20240923	165200	185575520	17990	17990	17990	17990	0
169	20240923	165100	185575520	17990	17990	17990	17990	0
170	20240923	165000	185575520	17990	17990	17990	17990	0
171	20240923	164900	185575520	17990	17990	17990	17990	0
172	20240923	164800	185575520	17990	17990	17990	17990	0
173	20240923	164700	185575520	17990	17990	17990	17990	0
174	20240923	164600	185575520	17990	17990	17990	17990	0
175	20240923	164500	185575520	17990	17990	17990	17990	0
176	20240923	164400	185575520	17990	17990	17990	17990	0
177	20240923	164300	185575520	17990	17990	17990	17990	0
178	20240923	164200	185575520	17990	17990	17990	17990	0
179	20240923	164100	185575520	17990	17990	17990	17990	0
180	20240923	164000	185575520	17990	17990	17990	17990	0
181	20240923	163900	185575520	17990	17990	17990	17990	0
182	20240923	163800	185575520	17990	17990	17990	17990	219
183	20240923	163700	185575520	17990	17990	17990	17990	0
184	20240923	163600	185575520	17990	17990	17990	17990	0
185	20240923	163500	185575520	17990	17990	17990	17990	0
186	20240923	163400	185575520	17990	17990	17990	17990	0
187	20240923	163300	185575520	17990	17990	17990	17990	0
188	20240923	163200	185575520	17990	17990	17990	17990	0
189	20240923	163100	185575520	17990	17990	17990	17990	0
190	20240923	163000	185575520	17990	17990	17990	17990	0
191	20240923	162900	185575520	17990	17990	17990	17990	0
192	20240923	162800	185575520	17990	17990	17990	17990	0
193	20240923	162700	185575520	17990	17990	17990	17990	0
194	20240923	162600	185575520	17990	17990	17990	17990	0
195	20240923	162500	185575520	17990	17990	17990	17990	0
196	20240923	162400	185575520	17990	17990	17990	17990	0
197	20240923	162300	185575520	17990	17990	17990	17990	0
198	20240923	162200	185575520	17990	17990	17990	17990	0
199	20240923	162100	185575520	17990	17990	17990	17990	0
200	20240923	162000	185575520	17990	17990	17990	17990	0
201	20240923	161900	185575520	17990	17990	17990	17990	0
202	20240923	161800	185575520	17990	17990	17990	17990	0
203	20240923	161700	185575520	17990	17990	17990	17990	0
204	20240923	161600	185575520	17990	17990	17990	17990	0
205	20240923	161500	185575520	17990	17990	17990	17990	0
206	20240923	161400	185575520	17990	17990	17990	17990	0
207	20240923	161300	185575520	17990	17990	17990	17990	0
208	20240923	161200	185575520	17990	17990	17990	17990	0
209	20240923	161100	185575520	17990	17990	17990	17990	0
210	20240923	161000	185575520	17990	17990	17990	17990	0
211	20240923	160900	185575520	17990	17990	17990	17990	0
212	20240923	160800	185575520	17990	17990	17990	17990	219
213	20240923	160700	185575520	17990	17990	17990	17990	0
214	20240923	160600	185575520	17990	17990	17990	17990	0
215	20240923	160500	185575520	17990	17990	17990	17990	0
216	20240923	160400	185575520	17990	17990	17990	17990	0
217	20240923	160300	185575520	17990	17990	17990	17990	0
218	20240923	160200	185575520	17990	17990	17990	17990	0
219	20240923	160100	185575520	17990	17990	17990	17990	0
220	20240923	160000	185575520	17990	17990	17990	17990	0
221	20240923	155900	185575520	17990	17990	17990	17990	0
222	20240923	155800	185575520	17990	17990	17990	17990	0
223	20240923	155700	185575520	17990	17990	17990	17990	0
224	20240923	155600	185575520	17990	17990	17990	17990	0
225	20240923	155500	185575520	17990	17990	17990	17990	0
226	20240923	155400	185575520	17990	17990	17990	17990	0
227	20240923	155300	185575520	17990	17990	17990	17990	0
228	20240923	155200	185575520	17990	17990	17990	17990	0
229	20240923	155100	185575520	17990	17990	17990	17990	0
230	20240923	155000	185575520	17990	17990	17990	17990	0
231	20240923	154900	185575520	17990	17990	17990	17990	0
232	20240923	154800	185575520	17990	17990	17990	17990	0
233	20240923	154700	185575520	17990	17990	17990	17990	0
234	20240923	154600	185575520	17990	17990	17990	17990	0
235	20240923	154500	185575520	17990	17990	17990	17990	0
236	20240923	154400	185575520	17990	17990	17990	17990	0
237	20240923	154300	185575520	17990	17990	17990	17990	0
238	20240923	154200	185575520	17990	17990	17990	17990	0
239	20240923	154100	185575520	17990	17990	17990	17990	0
240	20240923	154000	185575520	17990	17990	17990	17990	0
241	20240923	153900	185575520	17990	17990	17990	17990	0
242	20240923	153800	185575520	17990	17990	17990	17990	219
243	20240923	153700	185575520	17990	17990	17990	17990	0
244	20240923	153600	185575520	17990	17990	17990	17990	0
245	20240923	153500	185575520	17990	17990	17990	17990	0
246	20240923	153400	185575520	17990	17990	17990	17990	0
247	20240923	153300	185575520	17990	17990	17990	17990	0
248	20240923	153200	185575520	17990	17990	17990	17990	0
249	20240923	153100	185575520	17990	17990	17990	17990	0
250	20240923	153000	185575520	17990	17990	17990	17990	219
251	20240923	152900	181635710	17960	17960	17960	17960	0
252	20240923	152800	181635710	17960	17960	17960	17960	0
253	20240923	152700	181635710	17960	17960	17960	17960	0
254	20240923	152600	181635710	17960	17960	17960	17960	0
255	20240923	152500	181635710	17960	17960	17960	17960	0
256	20240923	152400	181635710	17960	17960	17960	17960	0
257	20240923	152300	181635710	17960	17960	17960	17960	0
258	20240923	152200	181635710	17960	17960	17960	17960	0
259	20240923	152100	181635710	17960	17960	17960	17960	0
260	20240923	152000	181635710	17960	17960	17960	17960	0
261	20240923	151900	181635710	17960	17910	17960	17910	23
262	20240923	151800	181223680	17910	17910	17910	17910	406
263	20240923	151700	173952220	17920	17920	17920	17920	52
264	20240923	151600	173020380	17920	17920	17920	17920	196
265	20240923	151500	169508060	17920	17920	17920	17920	0
266	20240923	151400	169508060	17920	17920	17920	17920	0
267	20240923	151300	169508060	17920	17920	17920	17920	0
268	20240923	151200	169508060	17920	17960	17960	17920	21
269	20240923	151100	169131340	17960	17960	17960	17960	1
270	20240923	151000	169113380	17960	17960	17960	17960	1
271	20240923	150900	169095420	17960	17960	17960	17960	0
272	20240923	150800	169095420	17960	17960	17960	17960	0
273	20240923	150700	169095420	17960	17940	17960	17930	8
274	20240923	150600	168951850	17920	17920	17920	17920	0
275	20240923	150500	168951850	17920	17920	17920	17920	0
276	20240923	150400	168951850	17920	17920	17920	17920	0
277	20240923	150300	168951850	17920	17920	17920	17920	0
278	20240923	150200	168951850	17920	17920	17920	17920	0
279	20240923	150100	168951850	17920	17920	17920	17920	0
280	20240923	150000	168951850	17920	17920	17920	17920	0
281	20240923	145900	168951850	17920	17920	17920	17920	0
282	20240923	145800	168951850	17920	17920	17920	17920	0
283	20240923	145700	168951850	17920	17920	17920	17920	0
284	20240923	145600	168951850	17920	17920	17920	17920	0
285	20240923	145500	168951850	17920	17920	17920	17920	0
286	20240923	145400	168951850	17920	17920	17920	17920	0
287	20240923	145300	168951850	17920	17920	17920	17920	0
288	20240923	145200	168951850	17920	17950	17950	17920	15
289	20240923	145100	168682840	17950	17950	17950	17950	35
290	20240923	145000	168054590	17990	17990	17990	17990	0
291	20240923	144900	168054590	17990	17990	17990	17990	0
292	20240923	144800	168054590	17990	17990	17990	17990	0
293	20240923	144700	168054590	17990	17990	17990	17990	0
294	20240923	144600	168054590	17990	17990	17990	17990	0
295	20240923	144500	168054590	17990	17990	17990	17990	0
296	20240923	144400	168054590	17990	17990	17990	17990	0
297	20240923	144300	168054590	17990	17990	17990	17990	9
298	20240923	144200	167892680	17950	17950	17950	17950	0
299	20240923	144100	167892680	17950	17960	17960	17950	105
300	20240923	144000	166007380	17980	17980	17980	17980	39
301	20240923	143900	165306160	17980	17980	17980	17980	0
302	20240923	143800	165306160	17980	17980	17980	17980	0
303	20240923	143700	165306160	17980	17980	17980	17980	0
304	20240923	143600	165306160	17980	17980	17980	17980	0
305	20240923	143500	165306160	17980	17980	17980	17980	0
306	20240923	143400	165306160	17980	17980	17980	17980	0
307	20240923	143300	165306160	17980	17980	17980	17950	150
308	20240923	143200	162610860	17980	17980	17980	17980	0
309	20240923	143100	162610860	17980	17980	17980	17980	1
310	20240923	143000	162592880	17950	17950	17950	17950	3
311	20240923	142900	162539030	17980	17960	17980	17960	176
312	20240923	142800	159376790	17960	17960	17960	17960	0
313	20240923	142700	159376790	17960	17960	17960	17960	0
314	20240923	142600	159376790	17960	17960	17960	17960	0
315	20240923	142500	159376790	17960	17960	17960	17960	0
316	20240923	142400	159376790	17960	17960	17960	17960	0
317	20240923	142300	159376790	17960	17960	17960	17960	0
318	20240923	142200	159376790	17960	17960	17960	17960	0
319	20240923	142100	159376790	17960	17960	17960	17960	1
320	20240923	142000	159358830	17960	17960	17960	17960	0
321	20240923	141900	159358830	17960	17960	17960	17960	0
322	20240923	141800	159358830	17960	17960	17960	17960	1
323	20240923	141700	159340870	17930	17930	17930	17930	0
324	20240923	141600	159340870	17930	17930	17930	17930	0
325	20240923	141500	159340870	17930	17930	17930	17930	0
326	20240923	141400	159340870	17930	17930	17930	17930	9
327	20240923	141300	159179500	17960	17960	17960	17960	0
328	20240923	141200	159179500	17960	17960	17960	17960	112
329	20240923	141100	157167980	17930	17930	17930	17930	0
330	20240923	141000	157167980	17930	17930	17930	17930	50
331	20240923	140900	156271480	17980	17980	17980	17980	0
332	20240923	140800	156271480	17980	17980	17980	17980	0
333	20240923	140700	156271480	17980	17980	17980	17980	0
334	20240923	140600	156271480	17980	17980	17980	17980	0
335	20240923	140500	156271480	17980	17980	17980	17980	0
336	20240923	140400	156271480	17980	17980	17980	17980	0
337	20240923	140300	156271480	17980	17980	17980	17980	0
338	20240923	140200	156271480	17980	17980	17980	17980	0
339	20240923	140100	156271480	17980	17980	17980	17980	0
340	20240923	140000	156271480	17980	17980	17980	17980	5
341	20240923	135900	156181580	17920	17920	17920	17920	0
342	20240923	135800	156181580	17920	17920	17920	17920	0
343	20240923	135700	156181580	17920	17920	17920	17920	0
344	20240923	135600	156181580	17920	17920	17920	17920	3
345	20240923	135500	156127820	17980	17980	17980	17980	0
346	20240923	135400	156127820	17980	17980	17980	17980	0
347	20240923	135300	156127820	17980	17980	17980	17980	0
348	20240923	135200	156127820	17980	17980	17980	17980	0
349	20240923	135100	156127820	17980	17980	17980	17980	0
350	20240923	135000	156127820	17980	17980	17980	17980	0
351	20240923	134900	156127820	17980	17980	17980	17980	1
352	20240923	134800	156109840	17920	17920	17920	17920	1
353	20240923	134700	156091920	17910	17910	17910	17910	0
354	20240923	134600	156091920	17910	17910	17910	17910	0
355	20240923	134500	156091920	17910	17910	17910	17910	0
356	20240923	134400	156091920	17910	17910	17910	17910	0
357	20240923	134300	156091920	17910	17910	17910	17910	0
358	20240923	134200	156091920	17910	17910	17910	17910	0
359	20240923	134100	156091920	17910	17910	17910	17910	0
360	20240923	134000	156091920	17910	17920	17920	17910	40
361	20240923	133900	155375340	17910	17910	17910	17910	0
362	20240923	133800	155375340	17910	17910	17910	17910	0
363	20240923	133700	155375340	17910	17910	17910	17910	0
364	20240923	133600	155375340	17910	17910	17910	17910	0
365	20240923	133500	155375340	17910	17910	17910	17910	0
366	20240923	133400	155375340	17910	17910	17910	17910	0
367	20240923	133300	155375340	17910	17910	17910	17910	0
368	20240923	133200	155375340	17910	17910	17910	17910	0
369	20240923	133100	155375340	17910	17910	17910	17910	0
370	20240923	133000	155375340	17910	17910	17910	17910	0
371	20240923	132900	155375340	17910	17910	17910	17910	0
372	20240923	132800	155375340	17910	17960	17960	17910	172
373	20240923	132700	152294200	17970	17970	17970	17970	48
374	20240923	132600	151431640	17960	17950	17960	17950	360
375	20240923	132500	144966060	17950	17950	17950	17950	0
376	20240923	132400	144966060	17950	17950	17950	17950	0
377	20240923	132300	144966060	17950	17950	17950	17950	0
378	20240923	132200	144966060	17950	17950	17950	17950	0
379	20240923	132100	144966060	17950	17950	17950	17950	0
380	20240923	132000	144966060	17950	17950	17950	17950	0
381	20240923	131900	144966060	17950	17950	17950	17950	12
382	20240923	131800	144750660	17970	17970	17970	17970	2
383	20240923	131700	144714720	17950	17950	17950	17950	0
384	20240923	131600	144714720	17950	17950	17950	17950	0
385	20240923	131500	144714720	17950	17950	17950	17950	0
386	20240923	131400	144714720	17950	17950	17950	17950	0
387	20240923	131300	144714720	17950	17950	17950	17950	0
388	20240923	131200	144714720	17950	17950	17950	17950	0
389	20240923	131100	144714720	17950	17950	17950	17950	6
390	20240923	131000	144607020	17950	17940	17950	17940	72
391	20240923	130900	143315000	17900	17900	17900	17900	0
392	20240923	130800	143315000	17900	17900	17900	17900	0
393	20240923	130700	143315000	17900	17900	17900	17900	0
394	20240923	130600	143315000	17900	17900	17900	17900	0
395	20240923	130500	143315000	17900	17900	17900	17900	0
396	20240923	130400	143315000	17900	17900	17900	17900	0
397	20240923	130300	143315000	17900	17900	17900	17900	0
398	20240923	130200	143315000	17900	17900	17900	17900	0
399	20240923	130100	143315000	17900	17900	17900	17900	0
400	20240923	130000	143315000	17900	17900	17900	17900	0
401	20240923	125900	143315000	17900	17900	17900	17900	0
402	20240923	125800	143315000	17900	17900	17900	17900	0
403	20240923	125700	143315000	17900	17900	17900	17900	0
404	20240923	125600	143315000	17900	17900	17900	17900	8
405	20240923	125500	143171800	17900	17900	17900	17900	10
406	20240923	125400	142992800	17900	17900	17900	17900	0
407	20240923	125300	142992800	17900	17900	17900	17900	0
408	20240923	125200	142992800	17900	17900	17900	17900	0
409	20240923	125100	142992800	17900	17900	17900	17900	1
410	20240923	125000	142974900	17960	17960	17960	17960	0
411	20240923	124900	142974900	17960	17960	17960	17960	0
412	20240923	124800	142974900	17960	17960	17960	17960	0
413	20240923	124700	142974900	17960	17960	17960	17960	0
414	20240923	124600	142974900	17960	17960	17960	17960	0
415	20240923	124500	142974900	17960	17960	17960	17960	0
416	20240923	124400	142974900	17960	17960	17960	17960	1
417	20240923	124300	142956940	17900	17900	17900	17900	0
418	20240923	124200	142956940	17900	17900	17900	17900	0
419	20240923	124100	142956940	17900	17900	17900	17900	1
420	20240923	124000	142939040	17950	17950	17950	17950	5
421	20240923	123900	142849290	17970	17970	17970	17970	0
422	20240923	123800	142849290	17970	17970	17970	17970	0
423	20240923	123700	142849290	17970	17970	17970	17970	0
424	20240923	123600	142849290	17970	17970	17970	17970	0
425	20240923	123500	142849290	17970	17970	17970	17970	0
426	20240923	123400	142849290	17970	17970	17970	17970	0
427	20240923	123300	142849290	17970	17970	17970	17970	0
428	20240923	123200	142849290	17970	17970	17970	17970	0
429	20240923	123100	142849290	17970	17970	17970	17970	0
430	20240923	123000	142849290	17970	17970	17970	17970	0
431	20240923	122900	142849290	17970	17970	17970	17970	0
432	20240923	122800	142849290	17970	17970	17970	17970	0
433	20240923	122700	142849290	17970	17970	17970	17970	0
434	20240923	122600	142849290	17970	17970	17970	17970	0
435	20240923	122500	142849290	17970	17970	17970	17970	0
436	20240923	122400	142849290	17970	17970	17970	17970	0
437	20240923	122300	142849290	17970	17950	17970	17950	560
438	20240923	122200	132788650	17960	17960	17960	17960	0
439	20240923	122100	132788650	17960	17960	17960	17960	0
440	20240923	122000	132788650	17960	17960	17960	17960	0
441	20240923	121900	132788650	17960	17960	17960	17960	7
442	20240923	121800	132662930	17960	17960	17960	17960	0
443	20240923	121700	132662930	17960	17960	17960	17960	0
444	20240923	121600	132662930	17960	17960	17960	17960	0
445	20240923	121500	132662930	17960	17960	17960	17960	0
446	20240923	121400	132662930	17960	17960	17960	17960	0
447	20240923	121300	132662930	17960	17960	17960	17960	0
448	20240923	121200	132662930	17960	17960	17960	17960	0
449	20240923	121100	132662930	17960	17960	17960	17960	0
450	20240923	121000	132662930	17960	17960	17960	17960	0
451	20240923	120900	132662930	17960	17960	17960	17960	5
452	20240923	120800	132573130	17960	17960	17960	17960	1
453	20240923	120700	132555170	17890	17890	17890	17890	0
454	20240923	120600	132555170	17890	17890	17890	17890	0
455	20240923	120500	132555170	17890	17890	17890	17890	0
456	20240923	120400	132555170	17890	17890	17890	17890	0
457	20240923	120300	132555170	17890	17890	17890	17890	0
458	20240923	120200	132555170	17890	17890	17890	17890	0
459	20240923	120100	132555170	17890	17890	17890	17890	0
460	20240923	120000	132555170	17890	17890	17890	17890	0
461	20240923	115900	132555170	17890	17890	17890	17890	0
462	20240923	115800	132555170	17890	17890	17890	17890	0
463	20240923	115700	132555170	17890	17890	17890	17890	0
464	20240923	115600	132555170	17890	17890	17890	17890	0
465	20240923	115500	132555170	17890	17890	17890	17890	0
466	20240923	115400	132555170	17890	17890	17890	17890	0
467	20240923	115300	132555170	17890	17890	17890	17890	0
468	20240923	115200	132555170	17890	17890	17890	17890	0
469	20240923	115100	132555170	17890	17890	17890	17890	0
470	20240923	115000	132555170	17890	17890	17890	17890	0
471	20240923	114900	132555170	17890	17890	17890	17890	0
472	20240923	114800	132555170	17890	17890	17890	17890	0
473	20240923	114700	132555170	17890	17890	17890	17890	32
474	20240923	114600	131982690	17890	17890	17890	17890	0
475	20240923	114500	131982690	17890	17890	17890	17890	0
476	20240923	114400	131982690	17890	17890	17890	17890	0
477	20240923	114300	131982690	17890	17890	17890	17890	0
478	20240923	114200	131982690	17890	17890	17890	17890	0
479	20240923	114100	131982690	17890	17890	17890	17890	0
480	20240923	114000	131982690	17890	17890	17890	17890	0
481	20240923	113900	131982690	17890	17890	17890	17890	0
482	20240923	113800	131982690	17890	17890	17890	17890	0
483	20240923	113700	131982690	17890	17890	17890	17890	0
484	20240923	113600	131982690	17890	17890	17890	17890	10
485	20240923	113500	131803790	17890	17890	17890	17890	27
486	20240923	113400	131320760	17930	17930	17930	17930	0
487	20240923	113300	131320760	17930	17930	17930	17930	1
488	20240923	113200	131302830	17930	17890	17930	17890	61
489	20240923	113100	130210780	17880	17890	17890	17880	31
490	20240923	113000	129656400	17930	17930	17930	17930	0
491	20240923	112900	129656400	17930	17930	17930	17930	5
492	20240923	112800	129566750	17930	17930	17930	17930	6
493	20240923	112700	129459170	17930	17930	17930	17930	0
494	20240923	112600	129459170	17930	17930	17930	17930	0
495	20240923	112500	129459170	17930	17930	17930	17930	0
496	20240923	112400	129459170	17930	17930	17930	17930	0
497	20240923	112300	129459170	17930	17930	17930	17930	0
498	20240923	112200	129459170	17930	17930	17930	17930	4
499	20240923	112100	129387450	17930	17930	17930	17930	0
500	20240923	112000	129387450	17930	17930	17930	17930	0
501	20240923	111900	129387450	17930	17930	17930	17930	0
502	20240923	111800	129387450	17930	17930	17930	17930	0
503	20240923	111700	129387450	17930	17930	17930	17930	0
504	20240923	111600	129387450	17930	17930	17930	17930	1
505	20240923	111500	129369520	17930	17930	17930	17930	0
506	20240923	111400	129369520	17930	17890	17930	17890	157
507	20240923	111300	126560150	17930	17930	17930	17930	0
508	20240923	111200	126560150	17930	17930	17930	17930	56
509	20240923	111100	125556070	17930	17930	17930	17930	0
510	20240923	111000	125556070	17930	17930	17930	17930	0
511	20240923	110900	125556070	17930	17930	17930	17930	0
512	20240923	110800	125556070	17930	17930	17930	17930	0
513	20240923	110700	125556070	17930	17930	17930	17930	0
514	20240923	110600	125556070	17930	17930	17930	17930	0
515	20240923	110500	125556070	17930	17930	17930	17930	0
516	20240923	110400	125556070	17930	17930	17930	17930	0
517	20240923	110300	125556070	17930	17930	17930	17930	0
518	20240923	110200	125556070	17930	17930	17930	17930	1
519	20240923	110100	125538140	17870	17870	17870	17870	1
520	20240923	110000	125520270	17870	17870	17870	17870	0
521	20240923	105900	125520270	17870	17870	17870	17870	0
522	20240923	105800	125520270	17870	17870	17870	17870	0
523	20240923	105700	125520270	17870	17870	17870	17870	0
524	20240923	105600	125520270	17870	17870	17870	17870	0
525	20240923	105500	125520270	17870	17870	17870	17870	1
526	20240923	105400	125502400	17860	17860	17860	17860	0
527	20240923	105300	125502400	17860	17860	17860	17860	78
528	20240923	105200	124109320	17860	17860	17860	17860	0
529	20240923	105100	124109320	17860	17910	17910	17860	156
530	20240923	105000	121317860	17920	17920	17920	17920	9
531	20240923	104900	121156580	17930	17930	17930	17930	0
532	20240923	104800	121156580	17930	17930	17930	17930	0
533	20240923	104700	121156580	17930	17930	17930	17930	0
534	20240923	104600	121156580	17930	17930	17930	17930	0
535	20240923	104500	121156580	17930	17930	17930	17930	0
536	20240923	104400	121156580	17930	17930	17930	17930	0
537	20240923	104300	121156580	17930	17930	17930	17930	2
538	20240923	104200	121120720	17930	17930	17930	17930	0
539	20240923	104100	121120720	17930	17930	17930	17930	11
540	20240923	104000	120923490	17920	17920	17920	17920	0
541	20240923	103900	120923490	17920	17930	17930	17920	8
542	20240923	103800	120780120	17940	17940	17940	17940	3
543	20240923	103700	120726300	17940	17960	17960	17940	143
544	20240923	103600	118159710	17980	17960	17980	17950	49
545	20240923	103500	117279120	17960	17960	17960	17960	15
546	20240923	103400	117009720	17980	17980	17980	17980	0
547	20240923	103300	117009720	17980	17980	17980	17980	1
548	20240923	103200	116991740	17990	17990	17990	17990	0
549	20240923	103100	116991740	17990	17990	17990	17990	0
550	20240923	103000	116991740	17990	17990	17990	17990	5
551	20240923	102900	116901790	17960	17960	17960	17960	0
552	20240923	102800	116901790	17960	17960	17960	17960	0
553	20240923	102700	116901790	17960	17960	17960	17960	28
554	20240923	102600	116398910	17960	17990	17990	17960	10
555	20240923	102500	116219040	17980	17980	17980	17980	0
556	20240923	102400	116219040	17980	17980	17980	17980	5
557	20240923	102300	116129140	17990	17990	17990	17990	0
558	20240923	102200	116129140	17990	17990	17990	17990	1
559	20240923	102100	116111150	18000	18000	18000	18000	0
560	20240923	102000	116111150	18000	18000	18000	18000	0
561	20240923	101900	116111150	18000	18000	18000	18000	0
562	20240923	101800	116111150	18000	18000	18000	18000	0
563	20240923	101700	116111150	18000	18000	18000	18000	0
564	20240923	101600	116111150	18000	18000	18000	18000	1
565	20240923	101500	116093150	18000	18000	18000	18000	4
566	20240923	101400	116021150	17950	17950	17950	17950	0
567	20240923	101300	116021150	17950	18010	18010	17950	23
568	20240923	101200	115607400	18010	18010	18010	18010	0
569	20240923	101100	115607400	18010	18010	18010	18010	5
570	20240923	101000	115517350	18010	18010	18010	18010	0
571	20240923	100900	115517350	18010	17930	18010	17930	2
572	20240923	100800	115481410	18010	18010	18010	18010	72
573	20240923	100700	114184690	18010	18010	18010	18010	0
574	20240923	100600	114184690	18010	18010	18010	18010	0
575	20240923	100500	114184690	18010	18010	18010	18010	1
576	20240923	100400	114166680	17980	17980	17990	17980	151
577	20240923	100300	111451200	17980	17980	17980	17980	0
578	20240923	100200	111451200	17980	17980	17980	17980	0
579	20240923	100100	111451200	17980	17980	17980	17980	40
580	20240923	100000	110732000	17990	17990	17990	17990	1
581	20240923	095900	110714010	17930	17930	17930	17930	100
582	20240923	095800	108921010	17950	17950	17950	17950	153
583	20240923	095700	106174660	17950	17950	17950	17950	0
584	20240923	095600	106174660	17950	17950	17950	17950	0
585	20240923	095500	106174660	17950	18030	18030	17950	530
586	20240923	095400	96642560	18030	18030	18080	18030	388
587	20240923	095300	89634130	17970	17960	18000	17950	1129
588	20240923	095200	69325790	17950	17950	17960	17950	53
589	20240923	095100	68374240	17880	17860	17880	17860	97
590	20240923	095000	66641420	17880	17880	17880	17880	0
591	20240923	094900	66641420	17880	17880	17880	17880	0
592	20240923	094800	66641420	17880	17880	17880	17880	0
593	20240923	094700	66641420	17880	17880	17880	17880	0
594	20240923	094600	66641420	17880	17970	17980	17880	106
595	20240923	094500	64743030	17860	17860	17860	17860	0
596	20240923	094400	64743030	17860	17990	18000	17850	412
597	20240923	094300	57336000	17970	17940	17980	17940	550
598	20240923	094200	47461780	17930	17930	17930	17930	1
599	20240923	094100	47443850	17900	17900	17900	17900	0
600	20240923	094000	47443850	17900	17900	17900	17900	0
601	20240923	093900	47443850	17900	17900	17900	17900	0
602	20240923	093800	47443850	17900	17900	17900	17900	257
603	20240923	093700	42843550	17900	17890	17900	17890	45
604	20240923	093600	42038450	17890	17890	17890	17890	2
605	20240923	093500	42002670	17900	17850	17900	17850	18
606	20240923	093400	41681220	17900	17890	17900	17890	42
607	20240923	093300	40929470	17850	17850	17850	17850	308
608	20240923	093200	35431670	17850	17850	17850	17850	0
609	20240923	093100	35431670	17850	17760	17850	17760	414
610	20240923	093000	28053760	17750	17750	17750	17750	0
611	20240923	092900	28053760	17750	17750	17750	17750	2
612	20240923	092800	28018260	17750	17650	17750	17650	140
613	20240923	092700	25535310	17650	17650	17650	17650	1
614	20240923	092600	25517660	17710	17700	17710	17700	97
615	20240923	092500	23800350	17710	17710	17710	17710	0
616	20240923	092400	23800350	17710	17710	17710	17710	0
617	20240923	092300	23800350	17710	17680	17710	17680	109
618	20240923	092200	21871370	17670	17630	17670	17630	173
619	20240923	092100	18821340	17620	17620	17620	17620	0
620	20240923	092000	18821340	17620	17620	17620	17620	0
621	20240923	091900	18821340	17620	17620	17620	17620	0
622	20240923	091800	18821340	17620	17620	17620	17620	0
623	20240923	091700	18821340	17620	17620	17620	17620	0
624	20240923	091600	18821340	17620	17620	17620	17620	3
625	20240923	091500	18768480	17620	17630	17630	17620	4
626	20240923	091400	18697990	17700	17700	17700	17700	0
627	20240923	091300	18697990	17700	17700	17700	17700	1
628	20240923	091200	18680290	17700	17690	17700	17690	2
629	20240923	091100	18644900	17600	17680	17710	17600	134
630	20240923	091000	16284730	17730	17640	17730	17620	40
631	20240923	090900	15578720	17740	17740	17740	17740	4
632	20240923	090800	15507760	17770	17770	17770	17770	0
633	20240923	090700	15507760	17770	17630	17770	17630	305
634	20240923	090600	10129160	17780	17780	17780	17780	0
635	20240923	090500	10129160	17780	17650	17790	17610	33
636	20240923	090400	9543840	17840	17700	17840	17700	12
637	20240923	090300	9329900	17880	17880	17880	17880	0
638	20240923	090200	9329900	17880	17770	17890	17740	443
639	20240923	090100	1460930	17910	17780	17910	17780	71
640	20240923	090000	197120	17920	17920	17920	17920	11