KissMeData/011760/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	185500	785694570	17950	17950	17950	17950	392
3	20240906	185400	785694570	17950	17950	17950	17950	0
4	20240906	185300	785694570	17950	17950	17950	17950	0
5	20240906	185200	785694570	17950	17950	17950	17950	0
6	20240906	185100	785694570	17950	17950	17950	17950	0
7	20240906	185000	785694570	17950	17950	17950	17950	0
8	20240906	184900	785694570	17950	17950	17950	17950	0
9	20240906	184800	785694570	17950	17950	17950	17950	0
10	20240906	184700	785694570	17950	17950	17950	17950	0
11	20240906	184600	785694570	17950	17950	17950	17950	0
12	20240906	184500	785694570	17950	17950	17950	17950	0
13	20240906	184400	785694570	17950	17950	17950	17950	0
14	20240906	184300	785694570	17950	17950	17950	17950	0
15	20240906	184200	785694570	17950	17950	17950	17950	0
16	20240906	184100	785694570	17950	17950	17950	17950	0
17	20240906	184000	785694570	17950	17950	17950	17950	0
18	20240906	183900	785694570	17950	17950	17950	17950	0
19	20240906	183800	785694570	17950	17950	17950	17950	0
20	20240906	183700	785694570	17950	17950	17950	17950	0
21	20240906	183600	785694570	17950	17950	17950	17950	0
22	20240906	183500	785694570	17950	17950	17950	17950	0
23	20240906	183400	785694570	17950	17950	17950	17950	0
24	20240906	183300	785694570	17950	17950	17950	17950	0
25	20240906	183200	785694570	17950	17950	17950	17950	0
26	20240906	183100	785694570	17950	17950	17950	17950	0
27	20240906	183000	785694570	17950	17950	17950	17950	0
28	20240906	182900	785694570	17950	17950	17950	17950	0
29	20240906	182800	785694570	17950	17950	17950	17950	0
30	20240906	182700	785694570	17950	17950	17950	17950	0
31	20240906	182600	785694570	17950	17950	17950	17950	0
32	20240906	182500	785694570	17950	17950	17950	17950	392
33	20240906	182400	785694570	17950	17950	17950	17950	0
34	20240906	182300	785694570	17950	17950	17950	17950	0
35	20240906	182200	785694570	17950	17950	17950	17950	0
36	20240906	182100	785694570	17950	17950	17950	17950	0
37	20240906	182000	785694570	17950	17950	17950	17950	0
38	20240906	181900	785694570	17950	17950	17950	17950	0
39	20240906	181800	785694570	17950	17950	17950	17950	0
40	20240906	181700	785694570	17950	17950	17950	17950	0
41	20240906	181600	785694570	17950	17950	17950	17950	0
42	20240906	181500	785694570	17950	17950	17950	17950	0
43	20240906	181400	785694570	17950	17950	17950	17950	0
44	20240906	181300	785694570	17950	17950	17950	17950	0
45	20240906	181200	785694570	17950	17950	17950	17950	0
46	20240906	181100	785694570	17950	17950	17950	17950	0
47	20240906	181000	785694570	17950	17950	17950	17950	0
48	20240906	180900	785694570	17950	17950	17950	17950	0
49	20240906	180800	785694570	17950	17950	17950	17950	0
50	20240906	180700	785694570	17950	17950	17950	17950	0
51	20240906	180600	785694570	17950	17950	17950	17950	0
52	20240906	180500	785694570	17950	17950	17950	17950	0
53	20240906	180400	785694570	17950	17950	17950	17950	0
54	20240906	180300	785694570	17950	17950	17950	17950	0
55	20240906	180200	785694570	17950	17950	17950	17950	0
56	20240906	180100	785694570	17950	17950	17950	17950	0
57	20240906	180000	785694570	17950	17950	17950	17950	0
58	20240906	175900	785694570	17950	17950	17950	17950	0
59	20240906	175800	785694570	17950	17950	17950	17950	0
60	20240906	175700	785694570	17950	17950	17950	17950	0
61	20240906	175600	785694570	17950	17950	17950	17950	0
62	20240906	175500	785694570	17950	17950	17950	17950	392
63	20240906	175400	785694570	17950	17950	17950	17950	0
64	20240906	175300	785694570	17950	17950	17950	17950	0
65	20240906	175200	785694570	17950	17950	17950	17950	0
66	20240906	175100	785694570	17950	17950	17950	17950	0
67	20240906	175000	785694570	17950	17950	17950	17950	0
68	20240906	174900	785694570	17950	17950	17950	17950	0
69	20240906	174800	785694570	17950	17950	17950	17950	0
70	20240906	174700	785694570	17950	17950	17950	17950	0
71	20240906	174600	785694570	17950	17950	17950	17950	0
72	20240906	174500	785694570	17950	17950	17950	17950	0
73	20240906	174400	785694570	17950	17950	17950	17950	0
74	20240906	174300	785694570	17950	17950	17950	17950	0
75	20240906	174200	785694570	17950	17950	17950	17950	0
76	20240906	174100	785694570	17950	17950	17950	17950	0
77	20240906	174000	785694570	17950	17950	17950	17950	0
78	20240906	173900	785694570	17950	17950	17950	17950	0
79	20240906	173800	785694570	17950	17950	17950	17950	0
80	20240906	173700	785694570	17950	17950	17950	17950	0
81	20240906	173600	785694570	17950	17950	17950	17950	0
82	20240906	173500	785694570	17950	17950	17950	17950	0
83	20240906	173400	785694570	17950	17950	17950	17950	0
84	20240906	173300	785694570	17950	17950	17950	17950	0
85	20240906	173200	785694570	17950	17950	17950	17950	0
86	20240906	173100	785694570	17950	17950	17950	17950	0
87	20240906	173000	785694570	17950	17950	17950	17950	0
88	20240906	172900	785694570	17950	17950	17950	17950	0
89	20240906	172800	785694570	17950	17950	17950	17950	0
90	20240906	172700	785694570	17950	17950	17950	17950	0
91	20240906	172600	785694570	17950	17950	17950	17950	0
92	20240906	172500	785694570	17950	17950	17950	17950	392
93	20240906	172400	785694570	17950	17950	17950	17950	0
94	20240906	172300	785694570	17950	17950	17950	17950	0
95	20240906	172200	785694570	17950	17950	17950	17950	0
96	20240906	172100	785694570	17950	17950	17950	17950	0
97	20240906	172000	785694570	17950	17950	17950	17950	0
98	20240906	171900	785694570	17950	17950	17950	17950	0
99	20240906	171800	785694570	17950	17950	17950	17950	0
100	20240906	171700	785694570	17950	17950	17950	17950	0
101	20240906	171600	785694570	17950	17950	17950	17950	0
102	20240906	171500	785694570	17950	17950	17950	17950	0
103	20240906	171400	785694570	17950	17950	17950	17950	0
104	20240906	171300	785694570	17950	17950	17950	17950	0
105	20240906	171200	785694570	17950	17950	17950	17950	0
106	20240906	171100	785694570	17950	17950	17950	17950	0
107	20240906	171000	785694570	17950	17950	17950	17950	0
108	20240906	170900	785694570	17950	17950	17950	17950	0
109	20240906	170800	785694570	17950	17950	17950	17950	0
110	20240906	170700	785694570	17950	17950	17950	17950	0
111	20240906	170600	785694570	17950	17950	17950	17950	0
112	20240906	170500	785694570	17950	17950	17950	17950	0
113	20240906	170400	785694570	17950	17950	17950	17950	0
114	20240906	170300	785694570	17950	17950	17950	17950	0
115	20240906	170200	785694570	17950	17950	17950	17950	0
116	20240906	170100	785694570	17950	17950	17950	17950	0
117	20240906	170000	785694570	17950	17950	17950	17950	0
118	20240906	165900	785694570	17950	17950	17950	17950	0
119	20240906	165800	785694570	17950	17950	17950	17950	0
120	20240906	165700	785694570	17950	17950	17950	17950	0
121	20240906	165600	785694570	17950	17950	17950	17950	0
122	20240906	165500	785694570	17950	17950	17950	17950	392
123	20240906	165400	785694570	17950	17950	17950	17950	0
124	20240906	165300	785694570	17950	17950	17950	17950	0
125	20240906	165200	785694570	17950	17950	17950	17950	0
126	20240906	165100	785694570	17950	17950	17950	17950	0
127	20240906	165000	785694570	17950	17950	17950	17950	0
128	20240906	164900	785694570	17950	17950	17950	17950	0
129	20240906	164800	785694570	17950	17950	17950	17950	0
130	20240906	164700	785694570	17950	17950	17950	17950	0
131	20240906	164600	785694570	17950	17950	17950	17950	0
132	20240906	164500	785694570	17950	17950	17950	17950	0
133	20240906	164400	785694570	17950	17950	17950	17950	0
134	20240906	164300	785694570	17950	17950	17950	17950	0
135	20240906	164200	785694570	17950	17950	17950	17950	0
136	20240906	164100	785694570	17950	17950	17950	17950	0
137	20240906	164000	785694570	17950	17950	17950	17950	0
138	20240906	163900	785694570	17950	17950	17950	17950	0
139	20240906	163800	785694570	17950	17950	17950	17950	0
140	20240906	163700	785694570	17950	17950	17950	17950	0
141	20240906	163600	785694570	17950	17950	17950	17950	0
142	20240906	163500	785694570	17950	17950	17950	17950	0
143	20240906	163400	785694570	17950	17950	17950	17950	0
144	20240906	163300	785694570	17950	17950	17950	17950	0
145	20240906	163200	785694570	17950	17950	17950	17950	0
146	20240906	163100	785694570	17950	17950	17950	17950	0
147	20240906	163000	785694570	17950	17950	17950	17950	0
148	20240906	162900	785694570	17950	17950	17950	17950	0
149	20240906	162800	785694570	17950	17950	17950	17950	0
150	20240906	162700	785694570	17950	17950	17950	17950	0
151	20240906	162600	785694570	17950	17950	17950	17950	0
152	20240906	162500	785694570	17950	17950	17950	17950	392
153	20240906	162400	785694570	17950	17950	17950	17950	0
154	20240906	162300	785694570	17950	17950	17950	17950	0
155	20240906	162200	785694570	17950	17950	17950	17950	0
156	20240906	162100	785694570	17950	17950	17950	17950	0
157	20240906	162000	785694570	17950	17950	17950	17950	0
158	20240906	161900	785694570	17950	17950	17950	17950	0
159	20240906	161800	785694570	17950	17950	17950	17950	0
160	20240906	161700	785694570	17950	17950	17950	17950	0
161	20240906	161600	785694570	17950	17950	17950	17950	0
162	20240906	161500	785694570	17950	17950	17950	17950	0
163	20240906	161400	785694570	17950	17950	17950	17950	0
164	20240906	161300	785694570	17950	17950	17950	17950	0
165	20240906	161200	785694570	17950	17950	17950	17950	0
166	20240906	161100	785694570	17950	17950	17950	17950	0
167	20240906	161000	785694570	17950	17950	17950	17950	0
168	20240906	160900	785694570	17950	17950	17950	17950	0
169	20240906	160800	785694570	17950	17950	17950	17950	0
170	20240906	160700	785694570	17950	17950	17950	17950	0
171	20240906	160600	785694570	17950	17950	17950	17950	0
172	20240906	160500	785694570	17950	17950	17950	17950	0
173	20240906	160400	785694570	17950	17950	17950	17950	0
174	20240906	160300	785694570	17950	17950	17950	17950	0
175	20240906	160200	785694570	17950	17950	17950	17950	0
176	20240906	160100	785694570	17950	17950	17950	17950	0
177	20240906	160000	785694570	17950	17950	17950	17950	0
178	20240906	155900	785694570	17950	17950	17950	17950	0
179	20240906	155800	785694570	17950	17950	17950	17950	0
180	20240906	155700	785694570	17950	17950	17950	17950	0
181	20240906	155600	785694570	17950	17950	17950	17950	0
182	20240906	155500	785694570	17950	17950	17950	17950	392
183	20240906	155400	785694570	17950	17950	17950	17950	0
184	20240906	155300	785694570	17950	17950	17950	17950	0
185	20240906	155200	785694570	17950	17950	17950	17950	0
186	20240906	155100	785694570	17950	17950	17950	17950	0
187	20240906	155000	785694570	17950	17950	17950	17950	0
188	20240906	154900	785694570	17950	17950	17950	17950	0
189	20240906	154800	785694570	17950	17950	17950	17950	0
190	20240906	154700	785694570	17950	17950	17950	17950	0
191	20240906	154600	785694570	17950	17950	17950	17950	0
192	20240906	154500	785694570	17950	17950	17950	17950	0
193	20240906	154400	785694570	17950	17950	17950	17950	0
194	20240906	154300	785694570	17950	17950	17950	17950	0
195	20240906	154200	785694570	17950	17950	17950	17950	0
196	20240906	154100	785694570	17950	17950	17950	17950	0
197	20240906	154000	785694570	17950	17950	17950	17950	0
198	20240906	153900	785694570	17950	17950	17950	17950	0
199	20240906	153800	785694570	17950	17950	17950	17950	0
200	20240906	153700	785694570	17950	17950	17950	17950	0
201	20240906	153600	785694570	17950	17950	17950	17950	0
202	20240906	153500	785694570	17950	17950	17950	17950	0
203	20240906	153400	785694570	17950	17950	17950	17950	0
204	20240906	153300	785694570	17950	17950	17950	17950	0
205	20240906	153200	785694570	17950	17950	17950	17950	0
206	20240906	153100	785694570	17950	17950	17950	17950	0
207	20240906	153000	785694570	17950	17950	17950	17950	392
208	20240906	152900	778658170	18000	18000	18000	18000	0
209	20240906	152800	778658170	18000	18000	18000	18000	0
210	20240906	152700	778658170	18000	18000	18000	18000	0
211	20240906	152600	778658170	18000	18000	18000	18000	0
212	20240906	152500	778658170	18000	18000	18000	18000	0
213	20240906	152400	778658170	18000	18000	18000	18000	0
214	20240906	152300	778658170	18000	18000	18000	18000	0
215	20240906	152200	778658170	18000	18000	18000	18000	0
216	20240906	152100	778658170	18000	18000	18000	18000	0
217	20240906	152000	778658170	18000	18000	18000	18000	0
218	20240906	151900	778658170	18000	17890	18000	17880	38
219	20240906	151800	777976730	17890	17970	17970	17880	29
220	20240906	151700	777457630	17970	17880	17970	17880	56
221	20240906	151600	776452930	17880	17880	17880	17880	10
222	20240906	151500	776274130	17880	18000	18000	17880	42
223	20240906	151400	775520130	18000	18020	18020	17890	11
224	20240906	151300	775323100	17880	18000	18000	17880	410
225	20240906	151200	767984080	18020	18020	18020	18020	24
226	20240906	151100	767551600	18020	18020	18020	18020	0
227	20240906	151000	767551600	18020	18010	18020	18010	24
228	20240906	150900	767119190	18010	18010	18010	18010	0
229	20240906	150800	767119190	18010	18010	18010	17950	10
230	20240906	150700	766939510	17950	17940	17950	17940	438
231	20240906	150600	759077700	17910	17910	17910	17910	0
232	20240906	150500	759077700	17910	17920	17920	17910	61
233	20240906	150400	757984790	17940	17960	17960	17940	669
234	20240906	150300	745976890	17960	17960	17960	17960	10
235	20240906	150200	745797290	18010	18010	18010	18010	24
236	20240906	150100	745365050	18000	18000	18000	18000	1
237	20240906	150000	745347050	18010	18010	18010	18010	0
238	20240906	145900	745347050	18010	17950	18010	17950	527
239	20240906	145800	735885780	18020	18020	18020	18020	5
240	20240906	145700	735795680	17940	17940	17940	17940	160
241	20240906	145600	732925280	18010	17930	18010	17930	47
242	20240906	145500	732080570	17940	17930	17940	17930	2
243	20240906	145400	732044700	17950	17970	18000	17950	28
244	20240906	145300	731540780	18010	18000	18010	18000	4
245	20240906	145200	731468750	18010	18010	18010	18010	1
246	20240906	145100	731450740	18010	18010	18010	18010	22
247	20240906	145000	731054520	18000	18000	18000	18000	0
248	20240906	144900	731054520	18000	18010	18010	18000	28
249	20240906	144800	730550260	18020	18020	18020	18020	0
250	20240906	144700	730550260	18020	18020	18020	18020	3
251	20240906	144600	730496200	18020	18020	18020	18010	42
252	20240906	144500	729739410	18030	18030	18030	18030	11
253	20240906	144400	729541080	18030	18020	18030	18020	6
254	20240906	144300	729432930	18010	18030	18030	18000	36
255	20240906	144200	728784220	18030	18040	18040	18030	12
256	20240906	144100	728567780	18040	18030	18040	18010	55
257	20240906	144000	727576470	18030	18030	18030	18030	13
258	20240906	143900	727342080	18000	18000	18030	18000	21
259	20240906	143800	726963650	18000	18000	18030	17990	50
260	20240906	143700	726062770	18000	17990	18000	17990	21
261	20240906	143600	725684810	18030	17990	18030	17990	219
262	20240906	143500	721737150	17990	18040	18040	17990	44
263	20240906	143400	720943950	18000	17990	18000	17990	49
264	20240906	143300	720062090	17990	17990	17990	17990	32
265	20240906	143200	719486410	17990	17990	17990	17970	42
266	20240906	143100	718731060	17970	17970	17990	17970	17
267	20240906	143000	718425310	17960	17970	17980	17960	45
268	20240906	142900	717616320	17980	17970	17980	17970	21
269	20240906	142800	717238910	17970	17970	17970	17960	58
270	20240906	142700	716196950	17970	17960	17970	17960	17
271	20240906	142600	715891500	17960	17950	17960	17950	63
272	20240906	142500	714760250	17950	17950	17950	17950	21
273	20240906	142400	714383300	17950	17960	17960	17940	76
274	20240906	142300	713019150	17970	17950	17970	17950	21
275	20240906	142200	712641870	17950	17950	17950	17950	12
276	20240906	142100	712426470	17950	17950	17950	17950	7
277	20240906	142000	712300820	17950	17950	17950	17950	51
278	20240906	141900	711385370	17950	17950	17950	17950	4
279	20240906	141800	711313570	17940	17940	17950	17940	15
280	20240906	141700	711044430	17950	17950	17960	17950	34
281	20240906	141600	710433870	17940	17960	17960	17940	5
282	20240906	141500	710344150	17920	17950	17950	17920	63
283	20240906	141400	709214140	17960	17960	17960	17960	0
284	20240906	141300	709214140	17960	17960	17960	17960	0
285	20240906	141200	709214140	17960	17960	17960	17960	27
286	20240906	141100	708729220	17970	17930	17970	17930	29
287	20240906	141000	708209090	17970	17970	17970	17970	0
288	20240906	140900	708209090	17970	17950	17970	17950	24
289	20240906	140800	707777830	17950	17950	17950	17950	3
290	20240906	140700	707723980	17950	17950	17950	17950	4
291	20240906	140600	707652180	17950	17950	17970	17950	55
292	20240906	140500	706664430	17950	17950	17950	17950	0
293	20240906	140400	706664430	17950	17950	17970	17950	27
294	20240906	140300	706179300	17950	17950	17950	17950	4
295	20240906	140200	706107500	17960	17950	17960	17950	15
296	20240906	140100	705838150	17950	17970	17970	17950	48
297	20240906	140000	704976030	17930	17930	17930	17930	6
298	20240906	135900	704868450	17970	17970	17970	17970	300
299	20240906	135800	699477450	17970	17940	17980	17940	26
300	20240906	135700	699010280	17930	17930	17930	17930	1
301	20240906	135600	698992350	17970	17980	17980	17970	27
302	20240906	135500	698507150	17980	17990	17990	17980	35
303	20240906	135400	697877730	17980	17980	17980	17980	1
304	20240906	135300	697859750	17970	17970	17970	17970	0
305	20240906	135200	697859750	17970	17970	17970	17970	0
306	20240906	135100	697859750	17970	17970	17970	17970	25
307	20240906	135000	697410500	17990	17990	17990	17990	77
308	20240906	134900	696025270	17970	17970	17970	17970	0
309	20240906	134800	696025270	17970	17990	17990	17970	23
310	20240906	134700	695611520	17970	17950	17970	17950	368
311	20240906	134600	688998940	17940	17940	17940	17940	0
312	20240906	134500	688998940	17940	17940	17950	17940	181
313	20240906	134400	685750020	17930	17930	17930	17930	0
314	20240906	134300	685750020	17930	17930	17930	17930	6
315	20240906	134200	685642440	17930	17930	17930	17930	10
316	20240906	134100	685463140	17930	17930	17930	17930	10
317	20240906	134000	685283840	17930	17940	17940	17920	13
318	20240906	133900	685050740	17940	17940	17940	17940	1
319	20240906	133800	685032800	17940	17940	17940	17940	0
320	20240906	133700	685032800	17940	17920	17940	17920	25
321	20240906	133600	684584320	17940	17920	17940	17920	68
322	20240906	133500	683364440	17930	17930	17930	17930	30
323	20240906	133400	682826540	17930	17930	17930	17930	8
324	20240906	133300	682683100	17930	17940	17940	17930	31
325	20240906	133200	682127200	17930	17930	17930	17930	0
326	20240906	133100	682127200	17930	17940	17950	17930	30
327	20240906	133000	681588990	17940	17940	17940	17940	0
328	20240906	132900	681588990	17940	17940	17940	17940	319
329	20240906	132800	675866130	17940	17950	17950	17940	94
330	20240906	132700	674178850	17940	17930	17940	17930	72
331	20240906	132600	672887340	17930	17930	17940	17930	27
332	20240906	132500	672403010	17940	17940	17940	17940	1
333	20240906	132400	672385070	17930	17930	17930	17930	2
334	20240906	132300	672349210	17910	17910	17910	17910	1
335	20240906	132200	672331300	17940	17940	17940	17940	29
336	20240906	132100	671811040	17950	17950	17950	17950	2
337	20240906	132000	671775140	17910	17940	17940	17910	2
338	20240906	131900	671739290	17940	17940	17940	17940	25
339	20240906	131800	671290790	17920	17920	17950	17920	7
340	20240906	131700	671165320	17920	17940	17940	17920	2
341	20240906	131600	671129460	17940	17940	17940	17940	22
342	20240906	131500	670734780	17950	17950	17950	17950	1
343	20240906	131400	670716830	17910	17940	17940	17910	32
344	20240906	131300	670142900	17950	17950	17950	17950	1
345	20240906	131200	670124950	17910	17910	17910	17910	41
346	20240906	131100	669390640	17940	17930	17940	17930	173
347	20240906	131000	666287240	17910	17910	17910	17910	4
348	20240906	130900	666215600	17910	17910	17910	17910	1
349	20240906	130800	666197690	17930	17900	17930	17900	44
350	20240906	130700	665409370	17900	17910	17910	17900	64
351	20240906	130600	664263350	17910	17910	17930	17910	38
352	20240906	130500	663582270	17940	17910	17940	17910	7
353	20240906	130400	663456870	17910	17930	17930	17910	150
354	20240906	130300	660768460	17930	17930	17930	17930	1
355	20240906	130200	660750530	17930	17930	17930	17930	54
356	20240906	130100	659782310	17930	17930	17930	17930	0
357	20240906	130000	659782310	17930	17930	17930	17930	1
358	20240906	125900	659764380	17940	17940	17940	17940	30
359	20240906	125800	659226180	17950	17930	17950	17930	8
360	20240906	125700	659082640	17930	17930	17930	17930	29
361	20240906	125600	658562670	17930	17930	17930	17930	50
362	20240906	125500	657666170	17920	17940	17940	17920	213
363	20240906	125400	653846170	17940	17940	17940	17940	40
364	20240906	125300	653128570	17940	17950	17950	17940	6
365	20240906	125200	653020920	17950	17940	17950	17940	33
366	20240906	125100	652428580	17940	17940	17940	17940	0
367	20240906	125000	652428580	17940	17940	17940	17940	0
368	20240906	124900	652428580	17940	17940	17940	17940	84
369	20240906	124800	650921620	17930	17940	17940	17930	52
370	20240906	124700	649989000	17940	17940	17940	17940	0
371	20240906	124600	649989000	17940	17950	17950	17940	21
372	20240906	124500	649612250	17950	17940	17950	17940	10
373	20240906	124400	649432790	17950	17940	17950	17940	37
374	20240906	124300	648768950	17940	17940	17940	17940	5
375	20240906	124200	648679250	17940	17940	17940	17940	20
376	20240906	124100	648320450	17890	17890	17890	17890	27
377	20240906	124000	647837420	17960	17960	17960	17960	1
378	20240906	123900	647819460	17950	17960	17960	17950	25
379	20240906	123800	647370700	17890	17890	17890	17890	1
380	20240906	123700	647352810	17960	17890	17960	17890	5
381	20240906	123600	647263290	17950	17900	17960	17890	55
382	20240906	123500	646277280	17900	17900	17900	17900	3
383	20240906	123400	646223580	17950	17890	17950	17890	43
384	20240906	123300	645452930	17890	17890	17890	17890	4
385	20240906	123200	645381370	17890	17960	17960	17890	18
386	20240906	123100	645058160	17960	17970	17970	17960	35
387	20240906	123000	644429460	17880	17970	17970	17880	23
388	20240906	122900	644018130	17880	17960	17960	17880	60
389	20240906	122800	642943410	17880	17880	17880	17880	0
390	20240906	122700	642943410	17880	17910	17970	17880	110
391	20240906	122600	640974320	17900	17960	17960	17900	45
392	20240906	122500	640167260	17900	17900	17900	17900	4
393	20240906	122400	640095660	17900	17910	17910	17900	5
394	20240906	122300	640006140	17970	17970	17970	17910	130
395	20240906	122200	637676280	17970	17970	17970	17970	0
396	20240906	122100	637676280	17970	17960	17970	17900	30
397	20240906	122000	637137520	17900	17900	17900	17900	104
398	20240906	121900	635275920	17900	17950	17950	17900	213
399	20240906	121800	631457220	17960	17950	17960	17950	32
400	20240906	121700	630882530	17950	17950	17950	17950	5
401	20240906	121600	630792780	17950	17950	17950	17950	34
402	20240906	121500	630182480	17950	17950	17960	17950	78
403	20240906	121400	628781810	17950	17950	17950	17950	1
404	20240906	121300	628763860	17910	17910	17910	17910	1
405	20240906	121200	628745950	17950	17950	17950	17950	2
406	20240906	121100	628710050	17950	17950	17950	17950	0
407	20240906	121000	628710050	17950	17890	17960	17890	43
408	20240906	120900	627938080	17880	17950	17950	17880	300
409	20240906	120800	622569970	17950	17960	17960	17950	300
410	20240906	120700	617182370	17950	17920	17950	17920	151
411	20240906	120600	614471950	17940	17930	17940	17930	160
412	20240906	120500	611601560	17930	17900	17930	17900	63
413	20240906	120400	610472000	17900	17930	17930	17900	26
414	20240906	120300	610006450	17930	17930	17930	17930	0
415	20240906	120200	610006450	17930	17930	17930	17930	23
416	20240906	120100	609594060	17900	17900	17900	17900	1
417	20240906	120000	609576160	17930	17930	17930	17930	25
418	20240906	115900	609127910	17880	17880	17880	17880	0
419	20240906	115800	609127910	17880	17940	17940	17880	27
420	20240906	115700	608644800	17940	17940	17940	17940	21
421	20240906	115600	608268060	17880	17880	17880	17880	5
422	20240906	115500	608178660	17870	17870	17870	17870	1
423	20240906	115400	608160790	17940	17880	17940	17870	45
424	20240906	115300	607354850	17870	17870	17870	17870	1
425	20240906	115200	607336980	17870	17950	17950	17870	112
426	20240906	115100	605327220	17870	17870	17870	17870	0
427	20240906	115000	605327220	17870	17860	17870	17860	26
428	20240906	114900	604862620	17940	17900	17940	17850	346
429	20240906	114800	598677480	17900	17900	17900	17900	0
430	20240906	114700	598677480	17900	17950	17950	17900	106
431	20240906	114600	596780030	17940	17940	17940	17940	23
432	20240906	114500	596367410	17900	17900	17900	17900	44
433	20240906	114400	595579810	17900	17940	17940	17900	36
434	20240906	114300	594934410	17900	17900	17900	17900	4
435	20240906	114200	594862810	17900	17900	17900	17900	1
436	20240906	114100	594844910	17910	17940	17940	17910	46
437	20240906	114000	594020300	17950	17920	17950	17920	227
438	20240906	113900	589952430	17930	17950	17950	17930	233
439	20240906	113800	585774550	17950	17940	17950	17940	88
440	20240906	113700	584195620	17960	17960	17960	17960	11
441	20240906	113600	583998060	17950	17960	17960	17950	47
442	20240906	113500	583154190	17960	17930	17960	17930	5
443	20240906	113400	583064510	17930	17930	17930	17930	0
444	20240906	113300	583064510	17930	17990	17990	17930	28
445	20240906	113200	582560850	17930	17930	17930	17930	0
446	20240906	113100	582560850	17930	18010	18010	17930	272
447	20240906	113000	577681090	18010	17950	18020	17940	48
448	20240906	112900	576817880	17960	17960	17960	17960	1
449	20240906	112800	576799920	18030	17950	18030	17950	27
450	20240906	112700	576313190	17920	18050	18050	17920	6
451	20240906	112600	576205540	18060	18060	18060	18060	0
452	20240906	112500	576205540	18060	17920	18060	17920	25
453	20240906	112400	575754180	17960	18080	18080	17960	10
454	20240906	112300	575574460	18080	18070	18080	17970	30
455	20240906	112200	575032750	17960	17960	17960	17960	1
456	20240906	112100	575014790	18080	18080	18080	18080	0
457	20240906	112000	575014790	18080	18030	18090	17990	3546
458	20240906	111900	511184660	18000	18030	18030	18000	2005
459	20240906	111800	475094230	18090	18090	18090	18090	76
460	20240906	111700	473719390	18090	18020	18090	18020	61
461	20240906	111600	472615970	18020	18020	18020	18020	1
462	20240906	111500	472597950	18090	18080	18090	18080	83
463	20240906	111400	471096730	18010	18090	18090	18010	35
464	20240906	111300	470463980	18010	18090	18090	18010	149
465	20240906	111200	467768650	18090	18000	18090	18000	45
466	20240906	111100	466955500	18100	18000	18100	18000	56
467	20240906	111000	465942000	18000	18090	18090	18000	12
468	20240906	110900	465725280	18090	18090	18090	18090	74
469	20240906	110800	464386620	18100	18090	18100	18090	2
470	20240906	110700	464350430	18090	18010	18100	18010	1721
471	20240906	110600	433302910	17990	17990	17990	17990	4
472	20240906	110500	433230950	18000	17990	18000	17990	39
473	20240906	110400	432528960	18000	18000	18000	18000	2
474	20240906	110300	432492960	17990	17990	17990	17990	230
475	20240906	110200	428355260	17910	17910	17910	17910	6
476	20240906	110100	428247800	17990	17980	17990	17910	101
477	20240906	110000	426432270	17980	17980	17980	17910	43
478	20240906	105900	425659200	17910	17970	17980	17910	43
479	20240906	105800	424886380	17910	17910	17910	17910	26
480	20240906	105700	424420720	17900	17900	17900	17900	1
481	20240906	105600	424402820	17900	17900	17970	17900	37
482	20240906	105500	423738700	17900	17900	17900	17900	24
483	20240906	105400	423309100	17900	17980	17980	17900	36
484	20240906	105300	422662220	17900	17900	17900	17900	22
485	20240906	105200	422268420	17990	17990	17990	17990	1
486	20240906	105100	422250430	17900	17980	17980	17900	28
487	20240906	105000	421747070	17900	17900	17900	17900	5
488	20240906	104900	421657570	17980	17980	17980	17980	22
489	20240906	104800	421262010	17890	17890	17890	17890	1
490	20240906	104700	421244120	17990	17990	17990	17990	1
491	20240906	104600	421226130	17890	17840	17890	17840	78
492	20240906	104500	419830910	17820	17880	17880	17820	43
493	20240906	104400	419062130	17820	17820	17820	17820	20
494	20240906	104300	418705730	17810	17840	17840	17810	3893
495	20240906	104200	349292210	17830	17850	17850	17830	54
496	20240906	104100	348328330	17890	17900	17900	17890	51
497	20240906	104000	347415440	17900	17890	18010	17890	25
498	20240906	103900	346967840	17930	17950	17950	17930	84
499	20240906	103800	345460700	17950	17960	17960	17950	28
500	20240906	103700	344957850	17950	17950	17950	17950	5
501	20240906	103600	344868100	17950	17970	17970	17950	50
502	20240906	103500	343970480	17980	17980	17980	17980	26
503	20240906	103400	343503000	17970	17970	17970	17970	0
504	20240906	103300	343503000	17970	17970	17970	17970	73
505	20240906	103200	342191190	18090	18090	18090	18090	0
506	20240906	103100	342191190	18090	18090	18090	18090	0
507	20240906	103000	342191190	18090	18070	18090	18070	100
508	20240906	102900	340383650	18070	18000	18070	18000	113
509	20240906	102800	338346390	18000	18000	18000	18000	70
510	20240906	102700	337086390	18000	18000	18000	18000	0
511	20240906	102600	337086390	18000	18000	18000	18000	0
512	20240906	102500	337086390	18000	18000	18000	18000	50
513	20240906	102400	336186390	18000	18000	18000	18000	239
514	20240906	102300	331884390	18000	17880	18000	17880	61
515	20240906	102200	330792430	17850	17840	17850	17840	723
516	20240906	102100	317891950	17840	17840	17840	17830	320
517	20240906	102000	312183340	17840	17830	17840	17830	101
518	20240906	101900	310381510	17830	17830	17830	17830	142
519	20240906	101800	307849650	17840	17840	17840	17840	0
520	20240906	101700	307849650	17840	17840	17840	17840	5
521	20240906	101600	307760450	17790	17790	17790	17790	22
522	20240906	101500	307369070	17820	17820	17820	17820	22
523	20240906	101400	306977030	17810	17810	17810	17810	28
524	20240906	101300	306478350	17800	17800	17800	17800	0
525	20240906	101200	306478350	17800	17800	17800	17800	5
526	20240906	101100	306389350	17800	17810	17810	17800	15
527	20240906	101000	306122250	17790	17800	17800	17790	151
528	20240906	100900	303435710	17810	17810	17810	17810	1
529	20240906	100800	303417900	17790	17790	17790	17790	0
530	20240906	100700	303417900	17790	17810	17810	17790	155
531	20240906	100600	300660110	17810	17810	17810	17810	34
532	20240906	100500	300054570	17810	17800	17810	17800	9
533	20240906	100400	299894360	17800	17800	17800	17800	27
534	20240906	100300	299413760	17840	17840	17840	17800	633
535	20240906	100200	288139730	17820	17840	17840	17820	28
536	20240906	100100	287640700	17820	17830	17830	17820	50
537	20240906	100000	286749480	17830	17850	17850	17830	433
538	20240906	095900	279024230	17850	17850	17850	17850	87
539	20240906	095800	277471280	17920	17920	17920	17920	0
540	20240906	095700	277471280	17920	17920	17920	17920	0
541	20240906	095600	277471280	17920	17920	17920	17920	1
542	20240906	095500	277453360	17860	17980	18000	17830	558
543	20240906	095400	267420740	17830	17850	17880	17810	472
544	20240906	095300	258992590	17870	17850	17870	17850	197
545	20240906	095200	255474240	17850	17830	17870	17830	61
546	20240906	095100	254386290	17810	17820	17830	17810	130
547	20240906	095000	252069590	17800	17810	17810	17800	901
548	20240906	094900	236027480	17830	17840	17840	17820	106
549	20240906	094800	234137610	17850	17860	17860	17850	66
550	20240906	094700	232959250	17870	17870	17870	17870	0
551	20240906	094600	232959250	17870	17870	17870	17870	2
552	20240906	094500	232923510	17870	17870	17880	17870	54
553	20240906	094400	231958520	17860	17860	17860	17860	0
554	20240906	094300	231958520	17860	17940	17940	17860	30
555	20240906	094200	231420480	17990	17990	17990	17990	25
556	20240906	094100	230970730	17830	17800	17850	17800	193
557	20240906	094000	227527720	17810	17810	17810	17810	58
558	20240906	093900	226494740	17830	17830	17830	17830	1
559	20240906	093800	226476910	17850	17850	17850	17850	0
560	20240906	093700	226476910	17850	17740	17850	17730	91
561	20240906	093600	224861350	17740	17760	17760	17730	862
562	20240906	093500	209563750	17810	17850	17850	17730	194
563	20240906	093400	206113600	17850	17890	17900	17720	2327
564	20240906	093300	164589810	17900	17940	17960	17900	997
565	20240906	093200	146736140	17950	17950	18000	17950	120
566	20240906	093100	144581940	17950	17960	17960	17950	50
567	20240906	093000	143684110	18000	17960	18000	17950	52
568	20240906	092900	142750290	17940	17940	17940	17940	33
569	20240906	092800	142158270	17940	18000	18000	17940	418
570	20240906	092700	134645320	18000	18000	18000	18000	0
571	20240906	092600	134645320	18000	18000	18000	18000	159
572	20240906	092500	131783320	18000	18000	18000	18000	33
573	20240906	092400	131189320	18140	18150	18150	18140	6
574	20240906	092300	131080460	18100	18100	18100	18100	0
575	20240906	092200	131080460	18100	18000	18100	17990	5
576	20240906	092100	130990370	18000	18010	18010	18000	641
577	20240906	092000	119450700	18000	18050	18050	18000	3179
578	20240906	091900	62212460	18050	18050	18050	18050	83
579	20240906	091800	60714310	18150	18150	18150	18150	0
580	20240906	091700	60714310	18150	18080	18150	18080	25
581	20240906	091600	60262170	18100	18120	18120	18100	1969
582	20240906	091500	24620330	18200	18200	18200	18200	0
583	20240906	091400	24620330	18200	18200	18200	18200	10
584	20240906	091300	24438330	18200	18200	18200	18190	9
585	20240906	091200	24274550	18200	18200	18200	18200	1
586	20240906	091100	24256350	18100	18200	18200	18100	201
587	20240906	091000	20618150	18140	18150	18200	18100	502
588	20240906	090900	11529970	18200	18200	18200	18200	100
589	20240906	090800	9709970	18200	18170	18200	18170	58
590	20240906	090700	8655810	18150	18150	18150	18150	105
591	20240906	090600	6750060	18150	18150	18150	18150	0
592	20240906	090500	6750060	18150	18150	18150	18150	0
593	20240906	090400	6750060	18150	18150	18150	18150	0
594	20240906	090300	6750060	18150	18150	18150	18150	1
595	20240906	090200	6731910	18140	18140	18140	18140	0
596	20240906	090100	6731910	18140	18140	18140	18140	15
597	20240906	090000	6459810	18230	18140	18230	18140	322