KissMeData/206640/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	203300	556390990	17100	17100	17100	17100	534
3	20240910	203200	556390990	17100	17100	17100	17100	0
4	20240910	203100	556390990	17100	17100	17100	17100	0
5	20240910	203000	556390990	17100	17100	17100	17100	0
6	20240910	202900	556390990	17100	17100	17100	17100	0
7	20240910	202800	556390990	17100	17100	17100	17100	0
8	20240910	202700	556390990	17100	17100	17100	17100	0
9	20240910	202600	556390990	17100	17100	17100	17100	0
10	20240910	202500	556390990	17100	17100	17100	17100	0
11	20240910	202400	556390990	17100	17100	17100	17100	0
12	20240910	202300	556390990	17100	17100	17100	17100	0
13	20240910	202200	556390990	17100	17100	17100	17100	0
14	20240910	202100	556390990	17100	17100	17100	17100	0
15	20240910	202000	556390990	17100	17100	17100	17100	0
16	20240910	201900	556390990	17100	17100	17100	17100	0
17	20240910	201800	556390990	17100	17100	17100	17100	0
18	20240910	201700	556390990	17100	17100	17100	17100	0
19	20240910	201600	556390990	17100	17100	17100	17100	0
20	20240910	201500	556390990	17100	17100	17100	17100	0
21	20240910	201400	556390990	17100	17100	17100	17100	0
22	20240910	201300	556390990	17100	17100	17100	17100	0
23	20240910	201200	556390990	17100	17100	17100	17100	0
24	20240910	201100	556390990	17100	17100	17100	17100	0
25	20240910	201000	556390990	17100	17100	17100	17100	0
26	20240910	200900	556390990	17100	17100	17100	17100	0
27	20240910	200800	556390990	17100	17100	17100	17100	0
28	20240910	200700	556390990	17100	17100	17100	17100	0
29	20240910	200600	556390990	17100	17100	17100	17100	0
30	20240910	200500	556390990	17100	17100	17100	17100	0
31	20240910	200400	556390990	17100	17100	17100	17100	0
32	20240910	200300	556390990	17100	17100	17100	17100	534
33	20240910	200200	556390990	17100	17100	17100	17100	0
34	20240910	200100	556390990	17100	17100	17100	17100	0
35	20240910	200000	556390990	17100	17100	17100	17100	0
36	20240910	195900	556390990	17100	17100	17100	17100	0
37	20240910	195800	556390990	17100	17100	17100	17100	0
38	20240910	195700	556390990	17100	17100	17100	17100	0
39	20240910	195600	556390990	17100	17100	17100	17100	0
40	20240910	195500	556390990	17100	17100	17100	17100	0
41	20240910	195400	556390990	17100	17100	17100	17100	0
42	20240910	195300	556390990	17100	17100	17100	17100	0
43	20240910	195200	556390990	17100	17100	17100	17100	0
44	20240910	195100	556390990	17100	17100	17100	17100	0
45	20240910	195000	556390990	17100	17100	17100	17100	0
46	20240910	194900	556390990	17100	17100	17100	17100	0
47	20240910	194800	556390990	17100	17100	17100	17100	0
48	20240910	194700	556390990	17100	17100	17100	17100	0
49	20240910	194600	556390990	17100	17100	17100	17100	0
50	20240910	194500	556390990	17100	17100	17100	17100	0
51	20240910	194400	556390990	17100	17100	17100	17100	0
52	20240910	194300	556390990	17100	17100	17100	17100	0
53	20240910	194200	556390990	17100	17100	17100	17100	0
54	20240910	194100	556390990	17100	17100	17100	17100	0
55	20240910	194000	556390990	17100	17100	17100	17100	0
56	20240910	193900	556390990	17100	17100	17100	17100	0
57	20240910	193800	556390990	17100	17100	17100	17100	0
58	20240910	193700	556390990	17100	17100	17100	17100	0
59	20240910	193600	556390990	17100	17100	17100	17100	0
60	20240910	193500	556390990	17100	17100	17100	17100	0
61	20240910	193400	556390990	17100	17100	17100	17100	0
62	20240910	193300	556390990	17100	17100	17100	17100	534
63	20240910	193200	556390990	17100	17100	17100	17100	0
64	20240910	193100	556390990	17100	17100	17100	17100	0
65	20240910	193000	556390990	17100	17100	17100	17100	0
66	20240910	192900	556390990	17100	17100	17100	17100	0
67	20240910	192800	556390990	17100	17100	17100	17100	0
68	20240910	192700	556390990	17100	17100	17100	17100	0
69	20240910	192600	556390990	17100	17100	17100	17100	0
70	20240910	192500	556390990	17100	17100	17100	17100	0
71	20240910	192400	556390990	17100	17100	17100	17100	0
72	20240910	192300	556390990	17100	17100	17100	17100	0
73	20240910	192200	556390990	17100	17100	17100	17100	0
74	20240910	192100	556390990	17100	17100	17100	17100	0
75	20240910	192000	556390990	17100	17100	17100	17100	0
76	20240910	191900	556390990	17100	17100	17100	17100	0
77	20240910	191800	556390990	17100	17100	17100	17100	0
78	20240910	191700	556390990	17100	17100	17100	17100	0
79	20240910	191600	556390990	17100	17100	17100	17100	0
80	20240910	191500	556390990	17100	17100	17100	17100	0
81	20240910	191400	556390990	17100	17100	17100	17100	0
82	20240910	191300	556390990	17100	17100	17100	17100	0
83	20240910	191200	556390990	17100	17100	17100	17100	0
84	20240910	191100	556390990	17100	17100	17100	17100	0
85	20240910	191000	556390990	17100	17100	17100	17100	0
86	20240910	190900	556390990	17100	17100	17100	17100	0
87	20240910	190800	556390990	17100	17100	17100	17100	0
88	20240910	190700	556390990	17100	17100	17100	17100	0
89	20240910	190600	556390990	17100	17100	17100	17100	0
90	20240910	190500	556390990	17100	17100	17100	17100	0
91	20240910	190400	556390990	17100	17100	17100	17100	0
92	20240910	190300	556390990	17100	17100	17100	17100	534
93	20240910	190200	556390990	17100	17100	17100	17100	0
94	20240910	190100	556390990	17100	17100	17100	17100	0
95	20240910	190000	556390990	17100	17100	17100	17100	0
96	20240910	185900	556390990	17100	17100	17100	17100	0
97	20240910	185800	556390990	17100	17100	17100	17100	0
98	20240910	185700	556390990	17100	17100	17100	17100	0
99	20240910	185600	556390990	17100	17100	17100	17100	0
100	20240910	185500	556390990	17100	17100	17100	17100	0
101	20240910	185400	556390990	17100	17100	17100	17100	0
102	20240910	185300	556390990	17100	17100	17100	17100	0
103	20240910	185200	556390990	17100	17100	17100	17100	0
104	20240910	185100	556390990	17100	17100	17100	17100	0
105	20240910	185000	556390990	17100	17100	17100	17100	0
106	20240910	184900	556390990	17100	17100	17100	17100	0
107	20240910	184800	556390990	17100	17100	17100	17100	0
108	20240910	184700	556390990	17100	17100	17100	17100	0
109	20240910	184600	556390990	17100	17100	17100	17100	0
110	20240910	184500	556390990	17100	17100	17100	17100	0
111	20240910	184400	556390990	17100	17100	17100	17100	0
112	20240910	184300	556390990	17100	17100	17100	17100	0
113	20240910	184200	556390990	17100	17100	17100	17100	0
114	20240910	184100	556390990	17100	17100	17100	17100	0
115	20240910	184000	556390990	17100	17100	17100	17100	0
116	20240910	183900	556390990	17100	17100	17100	17100	0
117	20240910	183800	556390990	17100	17100	17100	17100	0
118	20240910	183700	556390990	17100	17100	17100	17100	0
119	20240910	183600	556390990	17100	17100	17100	17100	0
120	20240910	183500	556390990	17100	17100	17100	17100	0
121	20240910	183400	556390990	17100	17100	17100	17100	0
122	20240910	183300	556390990	17100	17100	17100	17100	534
123	20240910	183200	556390990	17100	17100	17100	17100	0
124	20240910	183100	556390990	17100	17100	17100	17100	0
125	20240910	183000	556390990	17100	17100	17100	17100	0
126	20240910	182900	556390990	17100	17100	17100	17100	0
127	20240910	182800	556390990	17100	17100	17100	17100	0
128	20240910	182700	556390990	17100	17100	17100	17100	0
129	20240910	182600	556390990	17100	17100	17100	17100	0
130	20240910	182500	556390990	17100	17100	17100	17100	0
131	20240910	182400	556390990	17100	17100	17100	17100	0
132	20240910	182300	556390990	17100	17100	17100	17100	0
133	20240910	182200	556390990	17100	17100	17100	17100	0
134	20240910	182100	556390990	17100	17100	17100	17100	0
135	20240910	182000	556390990	17100	17100	17100	17100	0
136	20240910	181900	556390990	17100	17100	17100	17100	0
137	20240910	181800	556390990	17100	17100	17100	17100	0
138	20240910	181700	556390990	17100	17100	17100	17100	0
139	20240910	181600	556390990	17100	17100	17100	17100	0
140	20240910	181500	556390990	17100	17100	17100	17100	0
141	20240910	181400	556390990	17100	17100	17100	17100	0
142	20240910	181300	556390990	17100	17100	17100	17100	0
143	20240910	181200	556390990	17100	17100	17100	17100	0
144	20240910	181100	556390990	17100	17100	17100	17100	0
145	20240910	181000	556390990	17100	17100	17100	17100	0
146	20240910	180900	556390990	17100	17100	17100	17100	0
147	20240910	180800	556390990	17100	17100	17100	17100	0
148	20240910	180700	556390990	17100	17100	17100	17100	0
149	20240910	180600	556390990	17100	17100	17100	17100	0
150	20240910	180500	556390990	17100	17100	17100	17100	0
151	20240910	180400	556390990	17100	17100	17100	17100	0
152	20240910	180300	556390990	17100	17100	17100	17100	534
153	20240910	180200	556390990	17100	17100	17100	17100	0
154	20240910	180100	556390990	17100	17100	17100	17100	0
155	20240910	180000	556390990	17100	17100	17100	17100	0
156	20240910	175900	556390990	17100	17100	17100	17100	0
157	20240910	175800	556390990	17100	17100	17100	17100	0
158	20240910	175700	556390990	17100	17100	17100	17100	0
159	20240910	175600	556390990	17100	17100	17100	17100	0
160	20240910	175500	556390990	17100	17100	17100	17100	0
161	20240910	175400	556390990	17100	17100	17100	17100	0
162	20240910	175300	556390990	17100	17100	17100	17100	0
163	20240910	175200	556390990	17100	17100	17100	17100	0
164	20240910	175100	556390990	17100	17100	17100	17100	0
165	20240910	175000	556390990	17100	17100	17100	17100	0
166	20240910	174900	556390990	17100	17100	17100	17100	0
167	20240910	174800	556390990	17100	17100	17100	17100	0
168	20240910	174700	556390990	17100	17100	17100	17100	0
169	20240910	174600	556390990	17100	17100	17100	17100	0
170	20240910	174500	556390990	17100	17100	17100	17100	0
171	20240910	174400	556390990	17100	17100	17100	17100	0
172	20240910	174300	556390990	17100	17100	17100	17100	0
173	20240910	174200	556390990	17100	17100	17100	17100	0
174	20240910	174100	556390990	17100	17100	17100	17100	0
175	20240910	174000	556390990	17100	17100	17100	17100	0
176	20240910	173900	556390990	17100	17100	17100	17100	0
177	20240910	173800	556390990	17100	17100	17100	17100	0
178	20240910	173700	556390990	17100	17100	17100	17100	0
179	20240910	173600	556390990	17100	17100	17100	17100	0
180	20240910	173500	556390990	17100	17100	17100	17100	0
181	20240910	173400	556390990	17100	17100	17100	17100	0
182	20240910	173300	556390990	17100	17100	17100	17100	534
183	20240910	173200	556390990	17100	17100	17100	17100	0
184	20240910	173100	556390990	17100	17100	17100	17100	0
185	20240910	173000	556390990	17100	17100	17100	17100	0
186	20240910	172900	556390990	17100	17100	17100	17100	0
187	20240910	172800	556390990	17100	17100	17100	17100	0
188	20240910	172700	556390990	17100	17100	17100	17100	0
189	20240910	172600	556390990	17100	17100	17100	17100	0
190	20240910	172500	556390990	17100	17100	17100	17100	0
191	20240910	172400	556390990	17100	17100	17100	17100	0
192	20240910	172300	556390990	17100	17100	17100	17100	0
193	20240910	172200	556390990	17100	17100	17100	17100	0
194	20240910	172100	556390990	17100	17100	17100	17100	0
195	20240910	172000	556390990	17100	17100	17100	17100	0
196	20240910	171900	556390990	17100	17100	17100	17100	0
197	20240910	171800	556390990	17100	17100	17100	17100	0
198	20240910	171700	556390990	17100	17100	17100	17100	0
199	20240910	171600	556390990	17100	17100	17100	17100	0
200	20240910	171500	556390990	17100	17100	17100	17100	0
201	20240910	171400	556390990	17100	17100	17100	17100	0
202	20240910	171300	556390990	17100	17100	17100	17100	0
203	20240910	171200	556390990	17100	17100	17100	17100	0
204	20240910	171100	556390990	17100	17100	17100	17100	0
205	20240910	171000	556390990	17100	17100	17100	17100	0
206	20240910	170900	556390990	17100	17100	17100	17100	0
207	20240910	170800	556390990	17100	17100	17100	17100	0
208	20240910	170700	556390990	17100	17100	17100	17100	0
209	20240910	170600	556390990	17100	17100	17100	17100	0
210	20240910	170500	556390990	17100	17100	17100	17100	0
211	20240910	170400	556390990	17100	17100	17100	17100	0
212	20240910	170300	556390990	17100	17100	17100	17100	534
213	20240910	170200	556390990	17100	17100	17100	17100	0
214	20240910	170100	556390990	17100	17100	17100	17100	0
215	20240910	170000	556390990	17100	17100	17100	17100	0
216	20240910	165900	556390990	17100	17100	17100	17100	0
217	20240910	165800	556390990	17100	17100	17100	17100	0
218	20240910	165700	556390990	17100	17100	17100	17100	0
219	20240910	165600	556390990	17100	17100	17100	17100	0
220	20240910	165500	556390990	17100	17100	17100	17100	0
221	20240910	165400	556390990	17100	17100	17100	17100	0
222	20240910	165300	556390990	17100	17100	17100	17100	0
223	20240910	165200	556390990	17100	17100	17100	17100	0
224	20240910	165100	556390990	17100	17100	17100	17100	0
225	20240910	165000	556390990	17100	17100	17100	17100	0
226	20240910	164900	556390990	17100	17100	17100	17100	0
227	20240910	164800	556390990	17100	17100	17100	17100	0
228	20240910	164700	556390990	17100	17100	17100	17100	0
229	20240910	164600	556390990	17100	17100	17100	17100	0
230	20240910	164500	556390990	17100	17100	17100	17100	0
231	20240910	164400	556390990	17100	17100	17100	17100	0
232	20240910	164300	556390990	17100	17100	17100	17100	0
233	20240910	164200	556390990	17100	17100	17100	17100	0
234	20240910	164100	556390990	17100	17100	17100	17100	0
235	20240910	164000	556390990	17100	17100	17100	17100	0
236	20240910	163900	556390990	17100	17100	17100	17100	0
237	20240910	163800	556390990	17100	17100	17100	17100	0
238	20240910	163700	556390990	17100	17100	17100	17100	0
239	20240910	163600	556390990	17100	17100	17100	17100	0
240	20240910	163500	556390990	17100	17100	17100	17100	0
241	20240910	163400	556390990	17100	17100	17100	17100	0
242	20240910	163300	556390990	17100	17100	17100	17100	534
243	20240910	163200	556390990	17100	17100	17100	17100	0
244	20240910	163100	556390990	17100	17100	17100	17100	0
245	20240910	163000	556390990	17100	17100	17100	17100	0
246	20240910	162900	556390990	17100	17100	17100	17100	0
247	20240910	162800	556390990	17100	17100	17100	17100	0
248	20240910	162700	556390990	17100	17100	17100	17100	0
249	20240910	162600	556390990	17100	17100	17100	17100	0
250	20240910	162500	556390990	17100	17100	17100	17100	0
251	20240910	162400	556390990	17100	17100	17100	17100	0
252	20240910	162300	556390990	17100	17100	17100	17100	0
253	20240910	162200	556390990	17100	17100	17100	17100	0
254	20240910	162100	556390990	17100	17100	17100	17100	0
255	20240910	162000	556390990	17100	17100	17100	17100	0
256	20240910	161900	556390990	17100	17100	17100	17100	0
257	20240910	161800	556390990	17100	17100	17100	17100	0
258	20240910	161700	556390990	17100	17100	17100	17100	0
259	20240910	161600	556390990	17100	17100	17100	17100	0
260	20240910	161500	556390990	17100	17100	17100	17100	0
261	20240910	161400	556390990	17100	17100	17100	17100	0
262	20240910	161300	556390990	17100	17100	17100	17100	0
263	20240910	161200	556390990	17100	17100	17100	17100	0
264	20240910	161100	556390990	17100	17100	17100	17100	0
265	20240910	161000	556390990	17100	17100	17100	17100	0
266	20240910	160900	556390990	17100	17100	17100	17100	0
267	20240910	160800	556390990	17100	17100	17100	17100	0
268	20240910	160700	556390990	17100	17100	17100	17100	0
269	20240910	160600	556390990	17100	17100	17100	17100	0
270	20240910	160500	556390990	17100	17100	17100	17100	0
271	20240910	160400	556390990	17100	17100	17100	17100	0
272	20240910	160300	556390990	17100	17100	17100	17100	534
273	20240910	160200	556390990	17100	17100	17100	17100	0
274	20240910	160100	556390990	17100	17100	17100	17100	0
275	20240910	160000	556390990	17100	17100	17100	17100	0
276	20240910	155900	556390990	17100	17100	17100	17100	0
277	20240910	155800	556390990	17100	17100	17100	17100	0
278	20240910	155700	556390990	17100	17100	17100	17100	0
279	20240910	155600	556390990	17100	17100	17100	17100	0
280	20240910	155500	556390990	17100	17100	17100	17100	0
281	20240910	155400	556390990	17100	17100	17100	17100	0
282	20240910	155300	556390990	17100	17100	17100	17100	0
283	20240910	155200	556390990	17100	17100	17100	17100	0
284	20240910	155100	556390990	17100	17100	17100	17100	0
285	20240910	155000	556390990	17100	17100	17100	17100	0
286	20240910	154900	556390990	17100	17100	17100	17100	0
287	20240910	154800	556390990	17100	17100	17100	17100	0
288	20240910	154700	556390990	17100	17100	17100	17100	0
289	20240910	154600	556390990	17100	17100	17100	17100	0
290	20240910	154500	556390990	17100	17100	17100	17100	0
291	20240910	154400	556390990	17100	17100	17100	17100	0
292	20240910	154300	556390990	17100	17100	17100	17100	0
293	20240910	154200	556390990	17100	17100	17100	17100	0
294	20240910	154100	556390990	17100	17100	17100	17100	0
295	20240910	154000	556390990	17100	17100	17100	17100	0
296	20240910	153900	556390990	17100	17100	17100	17100	0
297	20240910	153800	556390990	17100	17100	17100	17100	0
298	20240910	153700	556390990	17100	17100	17100	17100	0
299	20240910	153600	556390990	17100	17100	17100	17100	0
300	20240910	153500	556390990	17100	17100	17100	17100	0
301	20240910	153400	556390990	17100	17100	17100	17100	0
302	20240910	153300	556390990	17100	17100	17100	17100	534
303	20240910	153200	556390990	17100	17100	17100	17100	0
304	20240910	153100	556390990	17100	17100	17100	17100	0
305	20240910	153000	556390990	17100	17100	17100	17100	534
306	20240910	152900	547259590	17100	17100	17100	17100	0
307	20240910	152800	547259590	17100	17100	17100	17100	0
308	20240910	152700	547259590	17100	17100	17100	17100	0
309	20240910	152600	547259590	17100	17100	17100	17100	0
310	20240910	152500	547259590	17100	17100	17100	17100	0
311	20240910	152400	547259590	17100	17100	17100	17100	0
312	20240910	152300	547259590	17100	17100	17100	17100	0
313	20240910	152200	547259590	17100	17100	17100	17100	0
314	20240910	152100	547259590	17100	17100	17100	17100	0
315	20240910	152000	547259590	17100	17100	17100	17100	0
316	20240910	151900	547259590	17100	17100	17130	17100	407
317	20240910	151800	540299800	17070	17040	17080	17040	104
318	20240910	151700	538523560	17030	17040	17050	17030	72
319	20240910	151600	537296010	17010	17040	17040	17010	36
320	20240910	151500	536682660	17040	17030	17040	17030	36
321	20240910	151400	536069500	17020	17030	17030	17020	28
322	20240910	151300	535592680	17050	17010	17050	17000	430
323	20240910	151200	528278340	17020	17020	17020	17020	6
324	20240910	151100	528176220	17010	17000	17010	17000	165
325	20240910	151000	525370490	17000	17000	17000	17000	1
326	20240910	150900	525353490	16990	16990	16990	16990	1
327	20240910	150800	525336500	17030	17000	17030	17000	33
328	20240910	150700	524775460	16990	16990	16990	16980	121
329	20240910	150600	522719680	16990	17000	17010	16990	324
330	20240910	150500	517214370	17010	17010	17010	17010	3
331	20240910	150400	517163340	17060	17020	17060	17020	179
332	20240910	150300	514111500	17010	17020	17020	17010	103
333	20240910	150200	512358950	17010	17000	17010	16990	164
334	20240910	150100	509570960	17000	16990	17000	16990	12
335	20240910	150000	509366980	16990	16990	16990	16990	51
336	20240910	145900	508500490	16980	16990	16990	16980	6
337	20240910	145800	508398580	17020	16970	17020	16960	64
338	20240910	145700	507310590	17020	17030	17040	17010	465
339	20240910	145600	499395260	17040	17100	17140	17040	536
340	20240910	145500	490238000	17090	17050	17090	17040	283
341	20240910	145400	485409390	17060	17010	17070	17010	154
342	20240910	145300	482782600	17030	17030	17040	17030	28
343	20240910	145200	482305510	17010	17010	17040	17010	9
344	20240910	145100	482152390	17000	16980	17000	16980	101
345	20240910	145000	480435410	16970	16970	16970	16970	2
346	20240910	144900	480401470	16960	16950	16960	16950	51
347	20240910	144800	479536530	16960	16960	16960	16960	2
348	20240910	144700	479502610	16950	16950	16960	16950	72
349	20240910	144600	478282190	16950	16950	16950	16950	19
350	20240910	144500	477960140	16950	16950	16950	16950	22
351	20240910	144400	477587240	16950	16950	16950	16950	91
352	20240910	144300	476044790	16950	16970	17000	16950	255
353	20240910	144200	471715380	16950	16910	16950	16910	267
354	20240910	144100	467190910	16910	16920	16920	16910	305
355	20240910	144000	462033090	16920	16920	16920	16920	28
356	20240910	143900	461559330	16920	16920	16920	16920	0
357	20240910	143800	461559330	16920	16930	16930	16920	9
358	20240910	143700	461407030	16920	16920	16920	16920	2
359	20240910	143600	461373190	16920	16920	16920	16920	0
360	20240910	143500	461373190	16920	16920	16920	16920	3
361	20240910	143400	461322430	16930	16930	16930	16930	53
362	20240910	143300	460425140	16910	16910	16910	16910	1
363	20240910	143200	460408230	16930	16930	16930	16930	50
364	20240910	143100	459561730	16930	16920	16950	16920	186
365	20240910	143000	456410960	16920	16920	16920	16920	2
366	20240910	142900	456377120	16920	16910	16920	16910	16
367	20240910	142800	456106430	16900	16920	16920	16900	5
368	20240910	142700	456021870	16920	16920	16920	16920	0
369	20240910	142600	456021870	16920	16920	16920	16920	3
370	20240910	142500	455971110	16920	16920	16920	16920	1
371	20240910	142400	455954190	16920	16920	16920	16920	1
372	20240910	142300	455937270	16950	16910	16950	16910	12
373	20240910	142200	455733980	16910	16910	16910	16910	2
374	20240910	142100	455700160	16900	16900	16900	16900	1
375	20240910	142000	455683260	16950	16890	16950	16880	317
376	20240910	141900	450327190	16880	16880	16880	16880	3
377	20240910	141800	450276550	16880	16870	16880	16870	119
378	20240910	141700	448267840	16870	16870	16870	16870	1
379	20240910	141600	448250970	16870	16870	16870	16870	5
380	20240910	141500	448166620	16880	16880	16880	16880	0
381	20240910	141400	448166620	16880	16890	16890	16880	5
382	20240910	141300	448082200	16870	16880	16880	16870	3
383	20240910	141200	448031570	16870	16870	16870	16870	1
384	20240910	141100	448014700	16870	16870	16870	16870	3
385	20240910	141000	447964090	16880	16880	16880	16880	106
386	20240910	140900	446174810	16880	16920	16920	16880	2158
387	20240910	140800	409699570	16930	16930	16930	16930	0
388	20240910	140700	409699570	16930	16940	16940	16930	5
389	20240910	140600	409614900	16920	16920	16920	16920	1
390	20240910	140500	409597980	16920	16920	16920	16920	28
391	20240910	140400	409124220	16930	16940	16940	16930	5
392	20240910	140300	409039550	16930	16960	16960	16930	350
393	20240910	140200	403114020	16960	16960	16960	16960	25
394	20240910	140100	402690020	16970	16970	16970	16970	2
395	20240910	140000	402656080	16970	16970	16970	16970	0
396	20240910	135900	402656080	16970	16970	16970	16970	2
397	20240910	135800	402622140	16970	16970	16970	16970	0
398	20240910	135700	402622140	16970	16970	16970	16970	11
399	20240910	135600	402435470	16980	16980	16980	16980	0
400	20240910	135500	402435470	16980	16990	16990	16980	6
401	20240910	135400	402333560	16990	17000	17000	16970	3
402	20240910	135300	402282600	16970	17000	17030	16970	192
403	20240910	135200	399021760	16980	16980	16980	16980	0
404	20240910	135100	399021760	16980	16980	16980	16980	5
405	20240910	135000	398936860	16970	16970	16970	16970	2
406	20240910	134900	398902920	16970	16970	16970	16970	1
407	20240910	134800	398885950	16980	16980	16980	16980	2
408	20240910	134700	398851990	16980	16980	16980	16980	0
409	20240910	134600	398851990	16980	16970	16980	16970	12
410	20240910	134500	398648240	16980	16970	16980	16970	4
411	20240910	134400	398580350	16980	16980	16980	16980	2
412	20240910	134300	398546390	17040	17040	17040	17040	0
413	20240910	134200	398546390	17040	17040	17040	17040	0
414	20240910	134100	398546390	17040	16950	17040	16950	202
415	20240910	134000	395108090	16930	16930	16930	16930	213
416	20240910	133900	391502000	16950	16950	16950	16950	3
417	20240910	133800	391451150	16950	16950	16950	16950	0
418	20240910	133700	391451150	16950	16960	16960	16950	112
419	20240910	133600	389552160	16960	16960	16960	16960	0
420	20240910	133500	389552160	16960	16970	16970	16960	3
421	20240910	133400	389501260	16960	16960	16960	16960	17
422	20240910	133300	389212940	16960	16960	16960	16960	13
423	20240910	133200	388992460	16950	16950	16950	16950	0
424	20240910	133100	388992460	16950	16950	16950	16950	0
425	20240910	133000	388992460	16950	16950	16950	16950	0
426	20240910	132900	388992460	16950	16940	16950	16940	446
427	20240910	132800	381436220	16940	16940	16940	16940	0
428	20240910	132700	381436220	16940	16950	16950	16940	27
429	20240910	132600	380978820	16950	16950	16950	16950	0
430	20240910	132500	380978820	16950	16950	16950	16950	5
431	20240910	132400	380894070	16950	16950	16950	16950	145
432	20240910	132300	378436320	16960	16960	16960	16960	0
433	20240910	132200	378436320	16960	16960	16960	16960	2
434	20240910	132100	378402400	16960	16950	16960	16950	2
435	20240910	132000	378368490	16950	16950	16950	16950	7
436	20240910	131900	378249840	16960	16960	16960	16960	2
437	20240910	131800	378215920	16960	16960	16960	16960	0
438	20240910	131700	378215920	16960	16960	16960	16960	3
439	20240910	131600	378165040	16960	16960	16960	16960	0
440	20240910	131500	378165040	16960	16960	16960	16960	2
441	20240910	131400	378131120	16960	16970	16970	16960	23
442	20240910	131300	377741000	16970	16970	16970	16970	0
443	20240910	131200	377741000	16970	16980	16980	16970	44
444	20240910	131100	376994300	16980	16980	16980	16980	0
445	20240910	131000	376994300	16980	16980	16980	16980	2
446	20240910	130900	376960340	16980	16980	16980	16980	0
447	20240910	130800	376960340	16980	16980	16980	16980	0
448	20240910	130700	376960340	16980	17010	17010	16980	95
449	20240910	130600	375346570	17010	17020	17020	17010	2
450	20240910	130500	375312540	17020	17020	17020	17020	0
451	20240910	130400	375312540	17020	17010	17020	17010	30
452	20240910	130300	374801950	17020	17000	17020	17000	4
453	20240910	130200	374733910	17000	16990	17000	16990	250
454	20240910	130100	370483930	16990	16990	17000	16980	194
455	20240910	130000	367187960	16990	16990	16990	16990	1
456	20240910	125900	367170970	16990	16990	16990	16990	1
457	20240910	125800	367153980	16990	16990	16990	16990	11
458	20240910	125700	366967090	16990	16980	16990	16980	13
459	20240910	125600	366746320	16980	16980	16980	16980	1
460	20240910	125500	366729340	16980	16980	16980	16980	0
461	20240910	125400	366729340	16980	16980	16980	16980	0
462	20240910	125300	366729340	16980	16960	16980	16960	17
463	20240910	125200	366440940	16960	16960	16960	16960	1
464	20240910	125100	366423980	16990	16970	16990	16970	2
465	20240910	125000	366390020	16970	16970	16970	16970	2
466	20240910	124900	366356080	16980	16980	16980	16980	0
467	20240910	124800	366356080	16980	16980	16980	16980	0
468	20240910	124700	366356080	16980	16980	16980	16960	156
469	20240910	124600	363710240	16990	16990	16990	16990	4
470	20240910	124500	363642280	16990	16990	16990	16990	0
471	20240910	124400	363642280	16990	16990	16990	16990	0
472	20240910	124300	363642280	16990	16990	16990	16990	0
473	20240910	124200	363642280	16990	17000	17000	16970	66
474	20240910	124100	362521210	17000	17000	17000	17000	0
475	20240910	124000	362521210	17000	17000	17000	17000	0
476	20240910	123900	362521210	17000	17000	17000	17000	0
477	20240910	123800	362521210	17000	17000	17000	17000	1
478	20240910	123700	362504210	17020	17020	17020	17020	5
479	20240910	123600	362419110	17020	17020	17020	17020	4
480	20240910	123500	362351030	17020	17020	17020	17020	0
481	20240910	123400	362351030	17020	17020	17020	17020	2
482	20240910	123300	362316990	17020	17020	17020	17020	0
483	20240910	123200	362316990	17020	17010	17020	17010	6
484	20240910	123100	362214900	17020	17010	17020	17010	4
485	20240910	123000	362146850	17020	17020	17020	17020	1
486	20240910	122900	362129830	17000	17000	17000	17000	1
487	20240910	122800	362112830	17000	17000	17000	17000	0
488	20240910	122700	362112830	17000	17000	17000	17000	0
489	20240910	122600	362112830	17000	16960	17000	16960	149
490	20240910	122500	359585750	16930	16920	16930	16920	314
491	20240910	122400	354270450	16920	16920	16920	16920	30
492	20240910	122300	353762850	16930	16940	16940	16930	83
493	20240910	122200	352357650	16940	16930	16940	16930	106
494	20240910	122100	350563060	16930	16930	16930	16930	2
495	20240910	122000	350529200	16930	16930	16930	16930	0
496	20240910	121900	350529200	16930	16930	16930	16930	0
497	20240910	121800	350529200	16930	16930	16930	16930	121
498	20240910	121700	348480670	16930	16960	16960	16930	401
499	20240910	121600	341690370	16970	16970	16970	16970	0
500	20240910	121500	341690370	16970	16970	16970	16970	10
501	20240910	121400	341520670	16980	16980	16980	16980	0
502	20240910	121300	341520670	16980	16980	16980	16980	0
503	20240910	121200	341520670	16980	17000	17000	16980	1137
504	20240910	121100	322194050	17020	17020	17020	17020	185
505	20240910	121000	319045350	17020	17020	17020	17020	0
506	20240910	120900	319045350	17020	17020	17020	17020	1
507	20240910	120800	319028330	17040	17040	17040	17040	0
508	20240910	120700	319028330	17040	17060	17060	17040	45
509	20240910	120600	318261130	17080	17080	17080	17080	0
510	20240910	120500	318261130	17080	17080	17080	17080	0
511	20240910	120400	318261130	17080	17090	17090	17080	45
512	20240910	120300	317492190	17130	17130	17130	17130	1
513	20240910	120200	317475060	17130	17150	17150	17130	421
514	20240910	120100	310260690	17150	17150	17150	17150	1
515	20240910	120000	310243540	17160	17160	17160	17160	20
516	20240910	115900	309900340	17180	17180	17180	17180	221
517	20240910	115800	306103560	17180	17180	17180	17180	258
518	20240910	115700	301671120	17180	17190	17190	17180	33
519	20240910	115600	301103860	17180	17180	17180	17180	1
520	20240910	115500	301086680	17160	17160	17160	17160	1
521	20240910	115400	301069520	17180	17190	17190	17180	503
522	20240910	115300	292423960	17180	17180	17190	17180	185
523	20240910	115200	289245650	17150	17080	17170	17080	1524
524	20240910	115100	263127570	17070	17070	17070	17070	0
525	20240910	115000	263127570	17070	17070	17070	17070	31
526	20240910	114900	262598400	17070	17070	17070	17070	18
527	20240910	114800	262291140	17070	17050	17070	17050	33
528	20240910	114700	261728340	17060	17060	17060	17060	0
529	20240910	114600	261728340	17060	17060	17060	17060	29
530	20240910	114500	261233600	17060	17060	17060	17060	21
531	20240910	114400	260875340	17060	17040	17060	17040	41
532	20240910	114300	260176680	17030	17020	17030	17020	5
533	20240910	114200	260091540	17030	17030	17030	17030	32
534	20240910	114100	259546580	17030	17030	17030	17030	20
535	20240910	114000	259205980	17030	17020	17030	17020	28
536	20240910	113900	258729270	17020	17020	17020	17020	0
537	20240910	113800	258729270	17020	17030	17030	17020	155
538	20240910	113700	256090960	17030	17020	17030	17020	32
539	20240910	113600	255546100	17030	17030	17030	17030	36
540	20240910	113500	254933020	17040	17040	17040	17040	29
541	20240910	113400	254438860	17030	17030	17030	17030	6
542	20240910	113300	254336680	17030	17010	17030	17010	42
543	20240910	113200	253621820	17000	17000	17000	17000	13
544	20240910	113100	253400820	16970	16970	16970	16970	0
545	20240910	113000	253400820	16970	16970	16970	16970	113
546	20240910	112900	251483210	16970	16970	16970	16970	121
547	20240910	112800	249429840	16980	17020	17020	16980	344
548	20240910	112700	243585200	17020	17010	17020	17010	23
549	20240910	112600	243193750	17020	17010	17030	17010	32
550	20240910	112500	242649220	17000	17000	17000	17000	14
551	20240910	112400	242411220	17010	17020	17030	17010	39
552	20240910	112300	241747610	17030	17030	17030	17030	51
553	20240910	112200	240879080	17010	17010	17010	17010	30
554	20240910	112100	240368780	17010	17010	17010	17010	16
555	20240910	112000	240096620	16990	16990	16990	16990	8
556	20240910	111900	239960700	16990	17010	17010	16980	48
557	20240910	111800	239144570	17040	17040	17040	17040	0
558	20240910	111700	239144570	17040	17040	17040	17040	1
559	20240910	111600	239127530	17030	17030	17030	17030	142
560	20240910	111500	236709270	17030	17020	17030	17020	29
561	20240910	111400	236215500	17030	17030	17030	16990	46
562	20240910	111300	235432690	17020	17020	17020	17020	9
563	20240910	111200	235279510	17020	17030	17030	17020	39
564	20240910	111100	234615360	17050	17010	17050	17010	28
565	20240910	111000	234139040	17020	17000	17040	17000	36
566	20240910	110900	233526640	16960	16960	16960	16960	0
567	20240910	110800	233526640	16960	16960	16960	16960	0
568	20240910	110700	233526640	16960	16960	16960	16960	201
569	20240910	110600	230117680	16960	16960	16960	16960	40
570	20240910	110500	229439280	16970	16980	16980	16970	75
571	20240910	110400	228166170	16990	17050	17050	16990	333
572	20240910	110300	222500720	17050	17060	17060	17050	41
573	20240910	110200	221801510	17070	17100	17100	17070	167
574	20240910	110100	218949620	17100	17100	17100	17100	109
575	20240910	110000	217085720	17120	17100	17130	17080	321
576	20240910	105900	211596590	17090	17090	17090	17090	1
577	20240910	105800	211579500	17100	17080	17100	17080	27
578	20240910	105700	211117910	17080	17090	17090	17080	37
579	20240910	105600	210485740	17080	17080	17080	17080	20
580	20240910	105500	210144140	17090	17080	17090	17080	103
581	20240910	105400	208383900	17090	17090	17090	17090	19
582	20240910	105300	208059190	17090	17090	17090	17090	51
583	20240910	105200	207187600	17090	17090	17090	17090	21
584	20240910	105100	206828710	17080	17080	17080	17080	31
585	20240910	105000	206299230	17090	17120	17120	17090	167
586	20240910	104900	203444480	17130	17130	17130	17130	222
587	20240910	104800	199641620	17130	17130	17130	17130	31
588	20240910	104700	199110590	17130	17120	17130	17120	13
589	20240910	104600	198888010	17120	17120	17120	17120	18
590	20240910	104500	198579850	17110	17110	17120	17110	41
591	20240910	104400	197878150	17120	17110	17120	17110	3
592	20240910	104300	197826800	17090	17110	17110	17090	100
593	20240910	104200	196116970	17120	17130	17130	17120	24
594	20240910	104100	195705920	17130	17130	17130	17130	16
595	20240910	104000	195431840	17130	17120	17130	17120	49
596	20240910	103900	194592740	17120	17120	17120	17120	70
597	20240910	103800	193394340	17100	17130	17130	17100	66
598	20240910	103700	192264290	17090	17090	17090	17090	0
599	20240910	103600	192264290	17090	17090	17090	17090	0
600	20240910	103500	192264290	17090	17090	17090	17090	2
601	20240910	103400	192230110	17120	17120	17120	17120	68
602	20240910	103300	191065950	17100	17100	17100	17100	20
603	20240910	103200	190723950	17100	17100	17100	17100	1
604	20240910	103100	190706850	17100	17100	17100	17100	36
605	20240910	103000	190091250	17080	17070	17100	17070	14
606	20240910	102900	189851900	17090	17100	17100	17080	7
607	20240910	102800	189732270	17100	17100	17100	17100	60
608	20240910	102700	188706270	17100	17100	17100	17100	101
609	20240910	102600	186979170	17100	17100	17100	17100	41
610	20240910	102500	186278070	17100	17080	17100	17080	40
611	20240910	102400	185594110	17100	17100	17100	17100	53
612	20240910	102300	184687810	17080	17080	17080	17080	1
613	20240910	102200	184670730	17070	17110	17110	17060	3
614	20240910	102100	184619490	17100	17110	17110	17100	87
615	20240910	102000	183131070	17110	17110	17110	17110	1
616	20240910	101900	183113960	17130	17070	17130	17070	35
617	20240910	101800	182514590	17050	17050	17050	17050	137
618	20240910	101700	180178740	17050	17030	17050	17030	10
619	20240910	101600	180008420	17060	17030	17090	17030	285
620	20240910	101500	175145510	17080	17080	17080	17080	0
621	20240910	101400	175145510	17080	17050	17080	17040	91
622	20240910	101300	173594490	17020	17020	17020	17020	0
623	20240910	101200	173594490	17020	17020	17020	17010	31
624	20240910	101100	173066880	17020	17000	17020	17000	89
625	20240910	101000	171553860	17000	17000	17000	17000	300
626	20240910	100900	166453860	17000	16960	17000	16960	6
627	20240910	100800	166351990	16960	16960	16960	16950	3
628	20240910	100700	166301120	16950	16980	16980	16940	100
629	20240910	100600	164604990	16990	16990	16990	16980	25
630	20240910	100500	164180270	16990	17000	17000	16990	68
631	20240910	100400	163024430	17000	17030	17030	17000	87
632	20240910	100300	161544860	17030	17060	17060	17030	79
633	20240910	100200	160197900	17070	17100	17100	17070	39
634	20240910	100100	159531360	17100	17130	17130	17100	77
635	20240910	100000	158213300	17130	17130	17130	17130	0
636	20240910	095900	158213300	17130	17120	17130	17120	30
637	20240910	095800	157699500	17110	17110	17110	17110	37
638	20240910	095700	157066430	17110	17110	17110	17110	14
639	20240910	095600	156826890	17110	17110	17110	17110	19
640	20240910	095500	156501800	17110	17100	17110	17100	16
641	20240910	095400	156228050	17110	17110	17110	17110	62
642	20240910	095300	155167230	17120	17120	17120	17120	20
643	20240910	095200	154824830	17120	17120	17120	17120	2
644	20240910	095100	154790590	17130	17140	17140	17130	59
645	20240910	095000	153779740	17140	17140	17140	17140	18
646	20240910	094900	153471220	17140	17110	17140	17110	32
647	20240910	094800	152923640	17110	17170	17170	17110	402
648	20240910	094700	146030570	17150	17150	17150	17150	250
649	20240910	094600	141743070	17150	17150	17150	17150	23
650	20240910	094500	141348620	17150	17150	17150	17150	317
651	20240910	094400	135912070	17130	17140	17140	17110	75
652	20240910	094300	134627440	17130	17150	17170	17110	85
653	20240910	094200	133170940	17170	17170	17170	17160	179
654	20240910	094100	130098680	17170	17090	17170	17090	542
655	20240910	094000	120821530	17090	17080	17100	17070	7
656	20240910	093900	120701950	17100	17060	17100	17060	67
657	20240910	093800	119557080	17060	17060	17060	17060	12
658	20240910	093700	119352360	17060	17060	17060	17060	19
659	20240910	093600	119028220	16980	16980	16980	16980	118
660	20240910	093500	117024580	16990	17090	17090	16950	1121
661	20240910	093400	97930730	17090	17090	17100	17090	79
662	20240910	093300	96580610	17060	17060	17060	17060	0
663	20240910	093200	96580610	17060	17060	17060	17060	0
664	20240910	093100	96580610	17060	17040	17060	17040	189
665	20240910	093000	93356290	17060	17050	17060	17040	55
666	20240910	092900	92418690	17060	17060	17060	17060	27
667	20240910	092800	91958070	17080	17080	17080	17080	0
668	20240910	092700	91958070	17080	17050	17080	17030	19
669	20240910	092600	91634270	17040	16970	17090	16970	288
670	20240910	092500	86736830	16980	16960	16980	16940	516
671	20240910	092400	77988810	16960	16960	16960	16960	2
672	20240910	092300	77954890	16950	16940	16950	16940	4
673	20240910	092200	77887120	16960	16930	16960	16930	26
674	20240910	092100	77446610	16920	16980	16980	16920	44
675	20240910	092000	76702070	16890	16910	16910	16890	205
676	20240910	091900	73238080	16910	16910	16910	16910	31
677	20240910	091800	72713870	16900	16900	16900	16900	5
678	20240910	091700	72629370	16890	16850	16890	16850	47
679	20240910	091600	71836880	16840	16840	16840	16840	8
680	20240910	091500	71702160	16830	16830	16830	16830	22
681	20240910	091400	71331900	16800	16830	16830	16800	99
682	20240910	091300	69667640	16830	16890	16890	16820	1602
683	20240910	091200	42660210	16890	16900	16900	16880	188
684	20240910	091100	39483370	16900	16910	16910	16900	25
685	20240910	091000	39060660	16900	16930	16930	16900	194
686	20240910	090900	35778900	16930	16950	16990	16930	117
687	20240910	090800	33795090	17000	17010	17010	17000	185
688	20240910	090700	30649620	17000	17000	17000	17000	0
689	20240910	090600	30649620	17000	17000	17000	17000	0
690	20240910	090500	30649620	17000	17150	17150	17000	64
691	20240910	090400	29552820	17150	17100	17150	17100	109
692	20240910	090300	27688820	17000	16980	17000	16980	314
693	20240910	090200	22351820	16980	16990	16990	16940	8
694	20240910	090100	22215960	16920	16920	16920	16920	800
695	20240910	090000	8679960	16920	16920	16920	16920	513