KissMeData/054040/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	193700	474412700	5570	5570	5570	5570	914
3	20240924	193600	474412700	5570	5570	5570	5570	0
4	20240924	193500	474412700	5570	5570	5570	5570	0
5	20240924	193400	474412700	5570	5570	5570	5570	0
6	20240924	193300	474412700	5570	5570	5570	5570	0
7	20240924	193200	474412700	5570	5570	5570	5570	0
8	20240924	193100	474412700	5570	5570	5570	5570	0
9	20240924	193000	474412700	5570	5570	5570	5570	0
10	20240924	192900	474412700	5570	5570	5570	5570	0
11	20240924	192800	474412700	5570	5570	5570	5570	0
12	20240924	192700	474412700	5570	5570	5570	5570	0
13	20240924	192600	474412700	5570	5570	5570	5570	0
14	20240924	192500	474412700	5570	5570	5570	5570	0
15	20240924	192400	474412700	5570	5570	5570	5570	0
16	20240924	192300	474412700	5570	5570	5570	5570	0
17	20240924	192200	474412700	5570	5570	5570	5570	0
18	20240924	192100	474412700	5570	5570	5570	5570	0
19	20240924	192000	474412700	5570	5570	5570	5570	0
20	20240924	191900	474412700	5570	5570	5570	5570	0
21	20240924	191800	474412700	5570	5570	5570	5570	0
22	20240924	191700	474412700	5570	5570	5570	5570	0
23	20240924	191600	474412700	5570	5570	5570	5570	0
24	20240924	191500	474412700	5570	5570	5570	5570	0
25	20240924	191400	474412700	5570	5570	5570	5570	0
26	20240924	191300	474412700	5570	5570	5570	5570	0
27	20240924	191200	474412700	5570	5570	5570	5570	0
28	20240924	191100	474412700	5570	5570	5570	5570	0
29	20240924	191000	474412700	5570	5570	5570	5570	0
30	20240924	190900	474412700	5570	5570	5570	5570	0
31	20240924	190800	474412700	5570	5570	5570	5570	0
32	20240924	190700	474412700	5570	5570	5570	5570	914
33	20240924	190600	474412700	5570	5570	5570	5570	0
34	20240924	190500	474412700	5570	5570	5570	5570	0
35	20240924	190400	474412700	5570	5570	5570	5570	0
36	20240924	190300	474412700	5570	5570	5570	5570	0
37	20240924	190200	474412700	5570	5570	5570	5570	0
38	20240924	190100	474412700	5570	5570	5570	5570	0
39	20240924	190000	474412700	5570	5570	5570	5570	0
40	20240924	185900	474412700	5570	5570	5570	5570	0
41	20240924	185800	474412700	5570	5570	5570	5570	0
42	20240924	185700	474412700	5570	5570	5570	5570	0
43	20240924	185600	474412700	5570	5570	5570	5570	0
44	20240924	185500	474412700	5570	5570	5570	5570	0
45	20240924	185400	474412700	5570	5570	5570	5570	0
46	20240924	185300	474412700	5570	5570	5570	5570	0
47	20240924	185200	474412700	5570	5570	5570	5570	0
48	20240924	185100	474412700	5570	5570	5570	5570	0
49	20240924	185000	474412700	5570	5570	5570	5570	0
50	20240924	184900	474412700	5570	5570	5570	5570	0
51	20240924	184800	474412700	5570	5570	5570	5570	0
52	20240924	184700	474412700	5570	5570	5570	5570	0
53	20240924	184600	474412700	5570	5570	5570	5570	0
54	20240924	184500	474412700	5570	5570	5570	5570	0
55	20240924	184400	474412700	5570	5570	5570	5570	0
56	20240924	184300	474412700	5570	5570	5570	5570	0
57	20240924	184200	474412700	5570	5570	5570	5570	0
58	20240924	184100	474412700	5570	5570	5570	5570	0
59	20240924	184000	474412700	5570	5570	5570	5570	0
60	20240924	183900	474412700	5570	5570	5570	5570	0
61	20240924	183800	474412700	5570	5570	5570	5570	0
62	20240924	183700	474412700	5570	5570	5570	5570	914
63	20240924	183600	474412700	5570	5570	5570	5570	0
64	20240924	183500	474412700	5570	5570	5570	5570	0
65	20240924	183400	474412700	5570	5570	5570	5570	0
66	20240924	183300	474412700	5570	5570	5570	5570	0
67	20240924	183200	474412700	5570	5570	5570	5570	0
68	20240924	183100	474412700	5570	5570	5570	5570	0
69	20240924	183000	474412700	5570	5570	5570	5570	0
70	20240924	182900	474412700	5570	5570	5570	5570	0
71	20240924	182800	474412700	5570	5570	5570	5570	0
72	20240924	182700	474412700	5570	5570	5570	5570	0
73	20240924	182600	474412700	5570	5570	5570	5570	0
74	20240924	182500	474412700	5570	5570	5570	5570	0
75	20240924	182400	474412700	5570	5570	5570	5570	0
76	20240924	182300	474412700	5570	5570	5570	5570	0
77	20240924	182200	474412700	5570	5570	5570	5570	0
78	20240924	182100	474412700	5570	5570	5570	5570	0
79	20240924	182000	474412700	5570	5570	5570	5570	0
80	20240924	181900	474412700	5570	5570	5570	5570	0
81	20240924	181800	474412700	5570	5570	5570	5570	0
82	20240924	181700	474412700	5570	5570	5570	5570	0
83	20240924	181600	474412700	5570	5570	5570	5570	0
84	20240924	181500	474412700	5570	5570	5570	5570	0
85	20240924	181400	474412700	5570	5570	5570	5570	0
86	20240924	181300	474412700	5570	5570	5570	5570	0
87	20240924	181200	474412700	5570	5570	5570	5570	0
88	20240924	181100	474412700	5570	5570	5570	5570	0
89	20240924	181000	474412700	5570	5570	5570	5570	0
90	20240924	180900	474412700	5570	5570	5570	5570	0
91	20240924	180800	474412700	5570	5570	5570	5570	0
92	20240924	180700	474412700	5570	5570	5570	5570	914
93	20240924	180600	474412700	5570	5570	5570	5570	0
94	20240924	180500	474412700	5570	5570	5570	5570	0
95	20240924	180400	474412700	5570	5570	5570	5570	0
96	20240924	180300	474412700	5570	5570	5570	5570	0
97	20240924	180200	474412700	5570	5570	5570	5570	0
98	20240924	180100	474412700	5570	5570	5570	5570	0
99	20240924	180000	474412700	5570	5570	5570	5570	0
100	20240924	175900	474412700	5570	5570	5570	5570	0
101	20240924	175800	474412700	5570	5570	5570	5570	0
102	20240924	175700	474412700	5570	5570	5570	5570	0
103	20240924	175600	474412700	5570	5570	5570	5570	0
104	20240924	175500	474412700	5570	5570	5570	5570	0
105	20240924	175400	474412700	5570	5570	5570	5570	0
106	20240924	175300	474412700	5570	5570	5570	5570	0
107	20240924	175200	474412700	5570	5570	5570	5570	0
108	20240924	175100	474412700	5570	5570	5570	5570	0
109	20240924	175000	474412700	5570	5570	5570	5570	0
110	20240924	174900	474412700	5570	5570	5570	5570	0
111	20240924	174800	474412700	5570	5570	5570	5570	0
112	20240924	174700	474412700	5570	5570	5570	5570	0
113	20240924	174600	474412700	5570	5570	5570	5570	0
114	20240924	174500	474412700	5570	5570	5570	5570	0
115	20240924	174400	474412700	5570	5570	5570	5570	0
116	20240924	174300	474412700	5570	5570	5570	5570	0
117	20240924	174200	474412700	5570	5570	5570	5570	0
118	20240924	174100	474412700	5570	5570	5570	5570	0
119	20240924	174000	474412700	5570	5570	5570	5570	0
120	20240924	173900	474412700	5570	5570	5570	5570	0
121	20240924	173800	474412700	5570	5570	5570	5570	0
122	20240924	173700	474412700	5570	5570	5570	5570	914
123	20240924	173600	474412700	5570	5570	5570	5570	0
124	20240924	173500	474412700	5570	5570	5570	5570	0
125	20240924	173400	474412700	5570	5570	5570	5570	0
126	20240924	173300	474412700	5570	5570	5570	5570	0
127	20240924	173200	474412700	5570	5570	5570	5570	0
128	20240924	173100	474412700	5570	5570	5570	5570	0
129	20240924	173000	474412700	5570	5570	5570	5570	0
130	20240924	172900	474412700	5570	5570	5570	5570	0
131	20240924	172800	474412700	5570	5570	5570	5570	0
132	20240924	172700	474412700	5570	5570	5570	5570	0
133	20240924	172600	474412700	5570	5570	5570	5570	0
134	20240924	172500	474412700	5570	5570	5570	5570	0
135	20240924	172400	474412700	5570	5570	5570	5570	0
136	20240924	172300	474412700	5570	5570	5570	5570	0
137	20240924	172200	474412700	5570	5570	5570	5570	0
138	20240924	172100	474412700	5570	5570	5570	5570	0
139	20240924	172000	474412700	5570	5570	5570	5570	0
140	20240924	171900	474412700	5570	5570	5570	5570	0
141	20240924	171800	474412700	5570	5570	5570	5570	0
142	20240924	171700	474412700	5570	5570	5570	5570	0
143	20240924	171600	474412700	5570	5570	5570	5570	0
144	20240924	171500	474412700	5570	5570	5570	5570	0
145	20240924	171400	474412700	5570	5570	5570	5570	0
146	20240924	171300	474412700	5570	5570	5570	5570	0
147	20240924	171200	474412700	5570	5570	5570	5570	0
148	20240924	171100	474412700	5570	5570	5570	5570	0
149	20240924	171000	474412700	5570	5570	5570	5570	0
150	20240924	170900	474412700	5570	5570	5570	5570	0
151	20240924	170800	474412700	5570	5570	5570	5570	0
152	20240924	170700	474412700	5570	5570	5570	5570	914
153	20240924	170600	474412700	5570	5570	5570	5570	0
154	20240924	170500	474412700	5570	5570	5570	5570	0
155	20240924	170400	474412700	5570	5570	5570	5570	0
156	20240924	170300	474412700	5570	5570	5570	5570	0
157	20240924	170200	474412700	5570	5570	5570	5570	0
158	20240924	170100	474412700	5570	5570	5570	5570	0
159	20240924	170000	474412700	5570	5570	5570	5570	0
160	20240924	165900	474412700	5570	5570	5570	5570	0
161	20240924	165800	474412700	5570	5570	5570	5570	0
162	20240924	165700	474412700	5570	5570	5570	5570	0
163	20240924	165600	474412700	5570	5570	5570	5570	0
164	20240924	165500	474412700	5570	5570	5570	5570	0
165	20240924	165400	474412700	5570	5570	5570	5570	0
166	20240924	165300	474412700	5570	5570	5570	5570	0
167	20240924	165200	474412700	5570	5570	5570	5570	0
168	20240924	165100	474412700	5570	5570	5570	5570	0
169	20240924	165000	474412700	5570	5570	5570	5570	0
170	20240924	164900	474412700	5570	5570	5570	5570	0
171	20240924	164800	474412700	5570	5570	5570	5570	0
172	20240924	164700	474412700	5570	5570	5570	5570	0
173	20240924	164600	474412700	5570	5570	5570	5570	0
174	20240924	164500	474412700	5570	5570	5570	5570	0
175	20240924	164400	474412700	5570	5570	5570	5570	0
176	20240924	164300	474412700	5570	5570	5570	5570	0
177	20240924	164200	474412700	5570	5570	5570	5570	0
178	20240924	164100	474412700	5570	5570	5570	5570	0
179	20240924	164000	474412700	5570	5570	5570	5570	0
180	20240924	163900	474412700	5570	5570	5570	5570	0
181	20240924	163800	474412700	5570	5570	5570	5570	0
182	20240924	163700	474412700	5570	5570	5570	5570	914
183	20240924	163600	474412700	5570	5570	5570	5570	0
184	20240924	163500	474412700	5570	5570	5570	5570	0
185	20240924	163400	474412700	5570	5570	5570	5570	0
186	20240924	163300	474412700	5570	5570	5570	5570	0
187	20240924	163200	474412700	5570	5570	5570	5570	0
188	20240924	163100	474412700	5570	5570	5570	5570	0
189	20240924	163000	474412700	5570	5570	5570	5570	0
190	20240924	162900	474412700	5570	5570	5570	5570	0
191	20240924	162800	474412700	5570	5570	5570	5570	0
192	20240924	162700	474412700	5570	5570	5570	5570	0
193	20240924	162600	474412700	5570	5570	5570	5570	0
194	20240924	162500	474412700	5570	5570	5570	5570	0
195	20240924	162400	474412700	5570	5570	5570	5570	0
196	20240924	162300	474412700	5570	5570	5570	5570	0
197	20240924	162200	474412700	5570	5570	5570	5570	0
198	20240924	162100	474412700	5570	5570	5570	5570	0
199	20240924	162000	474412700	5570	5570	5570	5570	0
200	20240924	161900	474412700	5570	5570	5570	5570	0
201	20240924	161800	474412700	5570	5570	5570	5570	0
202	20240924	161700	474412700	5570	5570	5570	5570	0
203	20240924	161600	474412700	5570	5570	5570	5570	0
204	20240924	161500	474412700	5570	5570	5570	5570	0
205	20240924	161400	474412700	5570	5570	5570	5570	0
206	20240924	161300	474412700	5570	5570	5570	5570	0
207	20240924	161200	474412700	5570	5570	5570	5570	0
208	20240924	161100	474412700	5570	5570	5570	5570	0
209	20240924	161000	474412700	5570	5570	5570	5570	0
210	20240924	160900	474412700	5570	5570	5570	5570	0
211	20240924	160800	474412700	5570	5570	5570	5570	0
212	20240924	160700	474412700	5570	5570	5570	5570	914
213	20240924	160600	474412700	5570	5570	5570	5570	0
214	20240924	160500	474412700	5570	5570	5570	5570	0
215	20240924	160400	474412700	5570	5570	5570	5570	0
216	20240924	160300	474412700	5570	5570	5570	5570	0
217	20240924	160200	474412700	5570	5570	5570	5570	0
218	20240924	160100	474412700	5570	5570	5570	5570	0
219	20240924	160000	474412700	5570	5570	5570	5570	0
220	20240924	155900	474412700	5570	5570	5570	5570	0
221	20240924	155800	474412700	5570	5570	5570	5570	0
222	20240924	155700	474412700	5570	5570	5570	5570	0
223	20240924	155600	474412700	5570	5570	5570	5570	0
224	20240924	155500	474412700	5570	5570	5570	5570	0
225	20240924	155400	474412700	5570	5570	5570	5570	0
226	20240924	155300	474412700	5570	5570	5570	5570	0
227	20240924	155200	474412700	5570	5570	5570	5570	0
228	20240924	155100	474412700	5570	5570	5570	5570	0
229	20240924	155000	474412700	5570	5570	5570	5570	0
230	20240924	154900	474412700	5570	5570	5570	5570	0
231	20240924	154800	474412700	5570	5570	5570	5570	0
232	20240924	154700	474412700	5570	5570	5570	5570	0
233	20240924	154600	474412700	5570	5570	5570	5570	0
234	20240924	154500	474412700	5570	5570	5570	5570	0
235	20240924	154400	474412700	5570	5570	5570	5570	0
236	20240924	154300	474412700	5570	5570	5570	5570	0
237	20240924	154200	474412700	5570	5570	5570	5570	0
238	20240924	154100	474412700	5570	5570	5570	5570	0
239	20240924	154000	474412700	5570	5570	5570	5570	0
240	20240924	153900	474412700	5570	5570	5570	5570	0
241	20240924	153800	474412700	5570	5570	5570	5570	0
242	20240924	153700	474412700	5570	5570	5570	5570	914
243	20240924	153600	474412700	5570	5570	5570	5570	0
244	20240924	153500	474412700	5570	5570	5570	5570	0
245	20240924	153400	474412700	5570	5570	5570	5570	0
246	20240924	153300	474412700	5570	5570	5570	5570	0
247	20240924	153200	474412700	5570	5570	5570	5570	0
248	20240924	153100	474412700	5570	5570	5570	5570	0
249	20240924	153000	474412700	5570	5570	5570	5570	914
250	20240924	152900	469321720	5540	5540	5540	5540	0
251	20240924	152800	469321720	5540	5540	5540	5540	0
252	20240924	152700	469321720	5540	5540	5540	5540	0
253	20240924	152600	469321720	5540	5540	5540	5540	0
254	20240924	152500	469321720	5540	5540	5540	5540	0
255	20240924	152400	469321720	5540	5540	5540	5540	0
256	20240924	152300	469321720	5540	5540	5540	5540	0
257	20240924	152200	469321720	5540	5540	5540	5540	0
258	20240924	152100	469321720	5540	5540	5540	5540	0
259	20240924	152000	469321720	5540	5540	5540	5540	0
260	20240924	151900	469321720	5540	5540	5540	5540	19
261	20240924	151800	469216460	5590	5530	5590	5530	1192
262	20240924	151700	462567450	5580	5580	5580	5580	0
263	20240924	151600	462567450	5580	5580	5580	5580	0
264	20240924	151500	462567450	5580	5580	5580	5580	0
265	20240924	151400	462567450	5580	5570	5580	5570	15
266	20240924	151300	462483800	5580	5580	5580	5530	302
267	20240924	151200	460798860	5580	5540	5580	5540	304
268	20240924	151100	459107560	5520	5520	5520	5520	0
269	20240924	151000	459107560	5520	5520	5520	5520	0
270	20240924	150900	459107560	5520	5520	5550	5520	3
271	20240924	150800	459090970	5550	5550	5550	5550	5
272	20240924	150700	459063220	5510	5540	5550	5510	7
273	20240924	150600	459024440	5510	5510	5510	5510	1
274	20240924	150500	459018930	5550	5550	5550	5510	12
275	20240924	150400	458952460	5510	5510	5510	5510	0
276	20240924	150300	458952460	5510	5520	5550	5510	21
277	20240924	150200	458836180	5540	5530	5540	5510	863
278	20240924	150100	454058740	5530	5520	5530	5510	1339
279	20240924	150000	446676380	5520	5530	5530	5520	11
280	20240924	145900	446615560	5520	5530	5530	5520	462
281	20240924	145800	444062540	5530	5530	5530	5530	0
282	20240924	145700	444062540	5530	5550	5550	5530	5
283	20240924	145600	444034810	5530	5530	5530	5530	1
284	20240924	145500	444029280	5550	5550	5550	5530	34
285	20240924	145400	443840600	5530	5550	5550	5530	37
286	20240924	145300	443635270	5540	5540	5540	5540	1
287	20240924	145200	443629730	5550	5550	5550	5550	5
288	20240924	145100	443601980	5550	5550	5550	5550	0
289	20240924	145000	443601980	5550	5550	5550	5550	28
290	20240924	144900	443446580	5550	5550	5550	5550	20
291	20240924	144800	443335580	5550	5530	5550	5530	264
292	20240924	144700	441875260	5550	5550	5570	5530	84
293	20240924	144600	441409240	5530	5550	5550	5530	58
294	20240924	144500	441087360	5550	5550	5550	5550	24
295	20240924	144400	440954160	5550	5560	5570	5550	366
296	20240924	144300	438919160	5550	5550	5550	5550	2
297	20240924	144200	438908060	5570	5570	5570	5570	74
298	20240924	144100	438495880	5570	5570	5570	5570	58
299	20240924	144000	438172820	5570	5560	5570	5560	105
300	20240924	143900	437588460	5560	5560	5560	5560	39
301	20240924	143800	437371620	5550	5550	5550	5550	0
302	20240924	143700	437371620	5550	5550	5550	5550	3
303	20240924	143600	437354970	5540	5560	5560	5540	6083
304	20240924	143500	403636980	5570	5570	5570	5570	97
305	20240924	143400	403096690	5560	5570	5570	5560	34
306	20240924	143300	402907320	5570	5570	5570	5570	20
307	20240924	143200	402795920	5570	5580	5580	5570	129
308	20240924	143100	402077340	5560	5560	5560	5560	0
309	20240924	143000	402077340	5560	5560	5560	5560	0
310	20240924	142900	402077340	5560	5560	5560	5560	5
311	20240924	142800	402049540	5590	5580	5590	5580	109
312	20240924	142700	401440780	5580	5580	5580	5580	250
313	20240924	142600	400045780	5580	5580	5580	5580	22
314	20240924	142500	399923020	5580	5580	5580	5580	76
315	20240924	142400	399498940	5580	5580	5580	5580	97
316	20240924	142300	398957680	5580	5570	5580	5570	56
317	20240924	142200	398645440	5570	5570	5570	5570	113
318	20240924	142100	398016030	5570	5570	5570	5570	1
319	20240924	142000	398010460	5560	5560	5560	5560	35
320	20240924	141900	397815860	5560	5550	5560	5550	304
321	20240924	141800	396125660	5550	5590	5590	5550	2007
322	20240924	141700	384978410	5590	5590	5590	5590	36
323	20240924	141600	384777170	5590	5590	5590	5590	56
324	20240924	141500	384464130	5570	5590	5590	5570	415
325	20240924	141400	382150910	5580	5590	5590	5580	2
326	20240924	141300	382139740	5580	5590	5590	5580	137
327	20240924	141200	381374910	5590	5590	5590	5590	46
328	20240924	141100	381117770	5590	5600	5600	5590	149
329	20240924	141000	380284260	5600	5600	5600	5600	50
330	20240924	140900	380004260	5600	5600	5600	5600	104
331	20240924	140800	379421860	5600	5600	5600	5600	38
332	20240924	140700	379209060	5600	5600	5600	5600	63
333	20240924	140600	378856260	5600	5600	5600	5600	110
334	20240924	140500	378240260	5600	5600	5600	5600	326
335	20240924	140400	376414660	5590	5600	5600	5590	195
336	20240924	140300	375324200	5600	5600	5600	5600	43
337	20240924	140200	375083400	5600	5600	5600	5600	73
338	20240924	140100	374674600	5600	5600	5600	5600	21
339	20240924	140000	374557000	5600	5600	5600	5600	94
340	20240924	135900	374030600	5600	5600	5600	5600	19
341	20240924	135800	373924200	5590	5590	5590	5590	0
342	20240924	135700	373924200	5590	5590	5590	5590	34
343	20240924	135600	373734140	5590	5590	5590	5590	25
344	20240924	135500	373594390	5590	5590	5590	5590	75
345	20240924	135400	373175140	5590	5590	5590	5590	40
346	20240924	135300	372951540	5600	5600	5600	5600	41
347	20240924	135200	372721940	5600	5590	5600	5590	2615
348	20240924	135100	358103460	5590	5590	5590	5590	90
349	20240924	135000	357600360	5590	5600	5600	5590	71
350	20240924	134900	357203060	5600	5600	5600	5600	41
351	20240924	134800	356973460	5600	5590	5600	5590	189
352	20240924	134700	355916380	5590	5600	5600	5590	86
353	20240924	134600	355435180	5600	5600	5600	5600	53
354	20240924	134500	355138380	5600	5600	5600	5600	90
355	20240924	134400	354634380	5600	5600	5600	5600	32
356	20240924	134300	354455180	5600	5600	5600	5600	60
357	20240924	134200	354119180	5600	5600	5600	5600	29
358	20240924	134100	353956780	5600	5590	5600	5590	51
359	20240924	134000	353671680	5590	5600	5600	5590	79
360	20240924	133900	353229580	5600	5590	5600	5590	89
361	20240924	133800	352731950	5590	5600	5600	5590	232
362	20240924	133700	351434750	5600	5590	5600	5590	1073
363	20240924	133600	345436430	5590	5580	5590	5580	70
364	20240924	133500	345045500	5580	5580	5580	5580	36
365	20240924	133400	344844620	5580	5580	5580	5580	50
366	20240924	133300	344565620	5570	5580	5580	5570	80
367	20240924	133200	344119740	5580	5580	5580	5580	32
368	20240924	133100	343941180	5580	5580	5580	5580	85
369	20240924	133000	343466880	5580	5580	5580	5580	166
370	20240924	132900	342540600	5580	5590	5590	5580	99
371	20240924	132800	341987430	5590	5600	5600	5590	245
372	20240924	132700	340617430	5600	5600	5600	5600	90
373	20240924	132600	340113430	5600	5600	5600	5600	49
374	20240924	132500	339839030	5600	5600	5600	5600	43
375	20240924	132400	339598230	5600	5590	5600	5590	89
376	20240924	132300	339099910	5600	5580	5600	5580	280
377	20240924	132200	337535250	5580	5570	5580	5570	80
378	20240924	132100	337089200	5570	5570	5570	5570	750
379	20240924	132000	332911700	5570	5570	5570	5570	78
380	20240924	131900	332477240	5570	5570	5570	5570	86
381	20240924	131800	331998220	5570	5570	5570	5570	236
382	20240924	131700	330683700	5570	5570	5570	5570	85
383	20240924	131600	330210250	5560	5560	5560	5560	1188
384	20240924	131500	323604970	5560	5560	5560	5560	284
385	20240924	131400	322025930	5560	5560	5560	5560	58
386	20240924	131300	321703450	5560	5560	5560	5560	104
387	20240924	131200	321125210	5560	5560	5560	5560	118
388	20240924	131100	320469130	5560	5560	5560	5560	49
389	20240924	131000	320196690	5550	5550	5550	5550	1
390	20240924	130900	320191140	5560	5560	5560	5560	56
391	20240924	130800	319879780	5560	5560	5560	5560	301
392	20240924	130700	318206220	5560	5560	5560	5560	35
393	20240924	130600	318011620	5560	5560	5560	5560	77
394	20240924	130500	317583500	5560	5560	5560	5560	35
395	20240924	130400	317388900	5550	5550	5550	5550	248
396	20240924	130300	316012500	5550	5560	5560	5550	22
397	20240924	130200	315890190	5560	5550	5560	5550	53
398	20240924	130100	315595980	5550	5560	5560	5550	70
399	20240924	130000	315206850	5560	5560	5560	5560	46
400	20240924	125900	314951090	5560	5560	5560	5560	130
401	20240924	125800	314228290	5560	5560	5560	5560	48
402	20240924	125700	313961410	5560	5560	5560	5540	671
403	20240924	125600	310238090	5560	5560	5560	5560	60
404	20240924	125500	309904490	5560	5560	5560	5560	38
405	20240924	125400	309693210	5560	5560	5560	5560	73
406	20240924	125300	309287330	5560	5560	5560	5560	33
407	20240924	125200	309103850	5560	5560	5560	5560	79
408	20240924	125100	308664610	5560	5560	5560	5560	36
409	20240924	125000	308464450	5560	5560	5560	5560	36
410	20240924	124900	308264290	5560	5560	5560	5560	113
411	20240924	124800	307636010	5560	5560	5560	5560	23
412	20240924	124700	307508130	5560	5560	5560	5560	106
413	20240924	124600	306918770	5560	5560	5560	5560	40
414	20240924	124500	306696370	5560	5560	5560	5540	101
415	20240924	124400	306135270	5560	5560	5560	5560	23
416	20240924	124300	306007390	5560	5560	5560	5560	55
417	20240924	124200	305701590	5560	5550	5560	5550	98
418	20240924	124100	305156880	5560	5560	5560	5560	44
419	20240924	124000	304912240	5560	5560	5560	5560	122
420	20240924	123900	304233920	5560	5560	5560	5560	71
421	20240924	123800	303839160	5560	5560	5570	5560	281
422	20240924	123700	302276760	5560	5560	5560	5560	49
423	20240924	123600	302004320	5560	5560	5560	5560	41
424	20240924	123500	301776360	5560	5560	5560	5560	96
425	20240924	123400	301242600	5560	5560	5560	5560	27
426	20240924	123300	301092480	5560	5560	5560	5560	63
427	20240924	123200	300742200	5560	5550	5560	5550	36
428	20240924	123100	300542350	5550	5560	5560	5550	80
429	20240924	123000	300098340	5550	5560	5560	5550	26
430	20240924	122900	299953790	5560	5560	5560	5560	73
431	20240924	122800	299547910	5560	5560	5560	5560	258
432	20240924	122700	298113430	5560	5560	5560	5560	45
433	20240924	122600	297863230	5560	5560	5560	5530	173
434	20240924	122500	296902900	5560	5560	5560	5560	51
435	20240924	122400	296619340	5560	5560	5560	5560	111
436	20240924	122300	296002180	5560	5560	5560	5560	83
437	20240924	122200	295540700	5560	5550	5560	5550	30
438	20240924	122100	295374140	5560	5560	5560	5560	82
439	20240924	122000	294918220	5560	5560	5560	5560	23
440	20240924	121900	294790340	5560	5560	5560	5560	126
441	20240924	121800	294089780	5560	5560	5560	5560	240
442	20240924	121700	292755380	5560	5560	5560	5560	94
443	20240924	121600	292232740	5560	5560	5560	5560	36
444	20240924	121500	292032580	5560	5560	5560	5560	55
445	20240924	121400	291726780	5560	5560	5560	5560	98
446	20240924	121300	291181900	5560	5560	5560	5560	44
447	20240924	121200	290937260	5560	5560	5560	5560	88
448	20240924	121100	290447980	5560	5560	5560	5560	57
449	20240924	121000	290131060	5560	5560	5560	5560	79
450	20240924	120900	289691820	5560	5560	5560	5560	54
451	20240924	120800	289391580	5560	5560	5560	5560	750
452	20240924	120700	285221580	5560	5560	5560	5560	91
453	20240924	120600	284715620	5550	5550	5550	5550	101
454	20240924	120500	284155070	5560	5560	5560	5560	67
455	20240924	120400	283782550	5560	5560	5560	5560	60
456	20240924	120300	283448950	5560	5560	5560	5560	86
457	20240924	120200	282970790	5560	5560	5560	5560	40
458	20240924	120100	282748390	5560	5560	5560	5560	39
459	20240924	120000	282531550	5560	5560	5560	5560	72
460	20240924	115900	282131230	5560	5550	5560	5550	1484
461	20240924	115800	273894720	5540	5540	5540	5540	1
462	20240924	115700	273889180	5540	5540	5540	5540	45
463	20240924	115600	273639880	5540	5540	5540	5540	67
464	20240924	115500	273268700	5540	5540	5540	5540	42
465	20240924	115400	273036020	5540	5540	5540	5540	120
466	20240924	115300	272371220	5540	5540	5540	5540	42
467	20240924	115200	272138540	5540	5540	5540	5540	72
468	20240924	115100	271739660	5540	5540	5540	5540	102
469	20240924	115000	271174580	5540	5540	5540	5540	229
470	20240924	114900	269905920	5540	5540	5540	5540	3
471	20240924	114800	269889300	5540	5540	5540	5540	209
472	20240924	114700	268731440	5540	5540	5540	5540	22
473	20240924	114600	268609560	5540	5540	5540	5540	94
474	20240924	114500	268088800	5540	5540	5540	5540	52
475	20240924	114400	267800720	5540	5540	5540	5540	108
476	20240924	114300	267202400	5540	5540	5540	5540	44
477	20240924	114200	266958640	5540	5540	5540	5540	108
478	20240924	114100	266360320	5540	5540	5540	5540	25
479	20240924	114000	266221820	5540	5540	5540	5540	51
480	20240924	113900	265939280	5540	5540	5540	5540	100
481	20240924	113800	265385280	5540	5540	5540	5540	241
482	20240924	113700	264050140	5540	5540	5540	5540	81
483	20240924	113600	263601400	5540	5540	5540	5540	29
484	20240924	113500	263440740	5540	5540	5540	5540	92
485	20240924	113400	262931060	5540	5540	5540	5540	43
486	20240924	113300	262692840	5540	5530	5540	5530	270
487	20240924	113200	261197740	5530	5540	5540	5530	85
488	20240924	113100	260727390	5540	5540	5540	5540	54
489	20240924	113000	260428230	5540	5540	5540	5540	64
490	20240924	112900	260073670	5540	5530	5540	5530	233
491	20240924	112800	258784840	5540	5540	5540	5540	285
492	20240924	112700	257205940	5540	5540	5540	5540	27
493	20240924	112600	257056360	5540	5540	5540	5540	46
494	20240924	112500	256801520	5540	5540	5540	5540	77
495	20240924	112400	256374940	5530	5540	5540	5530	6
496	20240924	112300	256341750	5530	5530	5530	5530	430
497	20240924	112200	253963850	5540	5540	5540	5540	60
498	20240924	112100	253631450	5540	5540	5540	5540	378
499	20240924	112000	251537330	5540	5540	5540	5540	99
500	20240924	111900	250988870	5530	5530	5530	5530	0
501	20240924	111800	250988870	5530	5530	5530	5530	0
502	20240924	111700	250988870	5530	5550	5550	5530	103
503	20240924	111600	250417640	5550	5540	5550	5540	15
504	20240924	111500	250334530	5540	5540	5540	5540	61
505	20240924	111400	249996590	5540	5540	5540	5540	57
506	20240924	111300	249680810	5540	5540	5540	5540	44
507	20240924	111200	249437050	5540	5540	5540	5540	58
508	20240924	111100	249115730	5540	5540	5540	5540	101
509	20240924	111000	248556190	5540	5540	5540	5540	20
510	20240924	110900	248445390	5540	5540	5540	5540	47
511	20240924	110800	248185010	5540	5540	5540	5540	277
512	20240924	110700	246650430	5540	5540	5540	5540	48
513	20240924	110600	246384510	5530	5540	5540	5530	63
514	20240924	110500	246035840	5540	5540	5540	5540	20
515	20240924	110400	245925040	5540	5550	5550	5530	290
516	20240924	110300	244319960	5550	5550	5550	5550	35
517	20240924	110200	244125710	5550	5550	5550	5550	33
518	20240924	110100	243942560	5530	5550	5550	5530	131
519	20240924	110000	243216820	5550	5540	5550	5540	283
520	20240924	105900	241647180	5540	5540	5540	5540	1
521	20240924	105800	241641640	5520	5520	5520	5520	0
522	20240924	105700	241641640	5520	5520	5520	5520	0
523	20240924	105600	241641640	5520	5520	5520	5520	1
524	20240924	105500	241636120	5540	5540	5540	5540	89
525	20240924	105400	241143060	5540	5540	5540	5540	60
526	20240924	105300	240810660	5540	5540	5540	5540	84
527	20240924	105200	240345300	5540	5540	5540	5540	57
528	20240924	105100	240029520	5540	5540	5540	5540	43
529	20240924	105000	239791300	5500	5500	5500	5500	0
530	20240924	104900	239791300	5500	5530	5530	5500	400
531	20240924	104800	237588440	5540	5550	5550	5530	290
532	20240924	104700	235981530	5550	5550	5550	5550	47
533	20240924	104600	235720680	5550	5550	5550	5550	43
534	20240924	104500	235482030	5530	5550	5550	5530	90
535	20240924	104400	234983490	5550	5550	5550	5550	27
536	20240924	104300	234833640	5550	5540	5550	5540	1075
537	20240924	104200	228877800	5550	5550	5550	5540	110
538	20240924	104100	228268230	5560	5560	5560	5560	94
539	20240924	104000	227745590	5560	5560	5560	5560	23
540	20240924	103900	227617710	5570	5570	5570	5570	75
541	20240924	103800	227199960	5570	5570	5570	5560	261
542	20240924	103700	225748390	5570	5570	5570	5540	1662
543	20240924	103600	216533850	5570	5560	5570	5550	440
544	20240924	103500	214090470	5560	5560	5560	5560	80
545	20240924	103400	213645670	5570	5570	5570	5570	109
546	20240924	103300	213038540	5570	5570	5570	5570	38
547	20240924	103200	212826880	5570	5580	5580	5570	161
548	20240924	103100	211929080	5580	5580	5580	5580	60
549	20240924	103000	211594280	5580	5580	5580	5580	102
550	20240924	102900	211025120	5580	5600	5600	5580	781
551	20240924	102800	206664880	5600	5590	5600	5590	454
552	20240924	102700	204127010	5590	5590	5590	5590	105
553	20240924	102600	203540060	5590	5580	5590	5580	632
554	20240924	102500	200011070	5580	5580	5580	5580	113
555	20240924	102400	199380530	5580	5580	5580	5580	37
556	20240924	102300	199174070	5580	5580	5580	5580	40
557	20240924	102200	198950870	5580	5580	5580	5580	57
558	20240924	102100	198632810	5570	5570	5580	5570	201
559	20240924	102000	197513230	5570	5570	5570	5570	0
560	20240924	101900	197513230	5570	5570	5570	5570	0
561	20240924	101800	197513230	5570	5570	5570	5570	254
562	20240924	101700	196098450	5570	5570	5570	5570	86
563	20240924	101600	195619430	5570	5570	5570	5570	51
564	20240924	101500	195335360	5580	5580	5580	5580	105
565	20240924	101400	194749460	5580	5580	5580	5580	221
566	20240924	101300	193516280	5600	5590	5600	5590	90
567	20240924	101200	193012290	5600	5600	5600	5600	24
568	20240924	101100	192877890	5600	5600	5600	5600	79
569	20240924	101000	192435490	5600	5600	5600	5590	351
570	20240924	100900	190472970	5590	5590	5590	5590	166
571	20240924	100800	189545030	5600	5600	5600	5600	114
572	20240924	100700	188906630	5590	5580	5610	5580	590
573	20240924	100600	185598230	5610	5610	5610	5590	60
574	20240924	100500	185261850	5610	5610	5610	5590	187
575	20240924	100400	184213460	5610	5620	5620	5600	494
576	20240924	100300	181444420	5620	5620	5620	5620	60
577	20240924	100200	181107220	5620	5590	5630	5590	6689
578	20240924	100100	143591840	5570	5570	5570	5570	31
579	20240924	100000	143419170	5560	5570	5590	5560	6213
580	20240924	095900	108722330	5570	5570	5570	5570	73
581	20240924	095800	108315720	5570	5560	5570	5560	189
582	20240924	095700	107264870	5560	5560	5560	5550	84
583	20240924	095600	106797840	5560	5560	5560	5560	55
584	20240924	095500	106492040	5560	5560	5560	5560	50
585	20240924	095400	106214040	5560	5560	5560	5560	56
586	20240924	095300	105902680	5560	5560	5560	5560	56
587	20240924	095200	105591320	5560	5560	5560	5550	62
588	20240924	095100	105246610	5560	5560	5560	5560	52
589	20240924	095000	104957490	5560	5560	5560	5550	280
590	20240924	094900	103403010	5560	5560	5560	5560	82
591	20240924	094800	102947090	5560	5550	5560	5550	114
592	20240924	094700	102314380	5550	5550	5550	5550	58
593	20240924	094600	101992480	5540	5540	5540	5540	100
594	20240924	094500	101438480	5540	5550	5550	5540	748
595	20240924	094400	97294230	5550	5550	5550	5550	506
596	20240924	094300	94485930	5550	5550	5550	5550	117
597	20240924	094200	93836580	5550	5550	5550	5550	41
598	20240924	094100	93609030	5550	5550	5550	5550	42
599	20240924	094000	93375930	5550	5550	5550	5550	668
600	20240924	093900	89668530	5550	5540	5550	5540	956
601	20240924	093800	84371730	5540	5540	5540	5540	0
602	20240924	093700	84371730	5540	5550	5550	5540	601
603	20240924	093600	81041690	5550	5550	5560	5550	159
604	20240924	093500	80158650	5540	5540	5540	5540	0
605	20240924	093400	80158650	5540	5550	5550	5540	97
606	20240924	093300	79621080	5540	5560	5560	5540	51
607	20240924	093200	79337540	5550	5560	5560	5550	416
608	20240924	093100	77028520	5550	5550	5550	5550	58
609	20240924	093000	76706620	5550	5550	5550	5550	263
610	20240924	092900	75246970	5550	5550	5550	5550	119
611	20240924	092800	74586520	5550	5550	5550	5550	56
612	20240924	092700	74275720	5550	5550	5550	5550	45
613	20240924	092600	74025970	5550	5550	5550	5550	69
614	20240924	092500	73643020	5550	5550	5550	5550	229
615	20240924	092400	72372070	5550	5550	5550	5550	88
616	20240924	092300	71883670	5550	5550	5550	5550	30
617	20240924	092200	71717170	5550	5550	5550	5550	118
618	20240924	092100	71062270	5550	5550	5550	5550	66
619	20240924	092000	70695970	5530	5530	5530	5530	274
620	20240924	091900	69180750	5530	5530	5530	5530	24
621	20240924	091800	69048030	5520	5520	5520	5520	0
622	20240924	091700	69048030	5520	5550	5550	5520	216
623	20240924	091600	67851060	5550	5540	5550	5540	891
624	20240924	091500	62906570	5540	5540	5540	5540	72
625	20240924	091400	62507690	5540	5520	5540	5520	1049
626	20240924	091300	56696710	5520	5530	5540	5520	101
627	20240924	091200	56138720	5540	5530	5540	5530	109
628	20240924	091100	55535530	5520	5520	5520	5520	63
629	20240924	091000	55187770	5530	5530	5530	5530	139
630	20240924	090900	54419100	5540	5550	5550	5530	310
631	20240924	090800	52702330	5550	5550	5550	5550	339
632	20240924	090700	50820880	5510	5510	5510	5510	0
633	20240924	090600	50820880	5510	5530	5550	5510	2449
634	20240924	090500	37238650	5530	5530	5530	5530	828
635	20240924	090400	32659810	5530	5530	5530	5530	59
636	20240924	090300	32333540	5530	5530	5530	5530	147
637	20240924	090200	31520630	5530	5510	5530	5510	254
638	20240924	090100	30118230	5500	5500	5500	5500	0
639	20240924	090000	30118230	5500	5490	5500	5490	5486