KissMeData/263720/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	205900	155039320	17800	17800	17800	17800	667
3	20240924	205800	155039320	17800	17800	17800	17800	0
4	20240924	205700	155039320	17800	17800	17800	17800	0
5	20240924	205600	155039320	17800	17800	17800	17800	0
6	20240924	205500	155039320	17800	17800	17800	17800	0
7	20240924	205400	155039320	17800	17800	17800	17800	0
8	20240924	205300	155039320	17800	17800	17800	17800	0
9	20240924	205200	155039320	17800	17800	17800	17800	0
10	20240924	205100	155039320	17800	17800	17800	17800	0
11	20240924	205000	155039320	17800	17800	17800	17800	0
12	20240924	204900	155039320	17800	17800	17800	17800	0
13	20240924	204800	155039320	17800	17800	17800	17800	0
14	20240924	204700	155039320	17800	17800	17800	17800	0
15	20240924	204600	155039320	17800	17800	17800	17800	0
16	20240924	204500	155039320	17800	17800	17800	17800	0
17	20240924	204400	155039320	17800	17800	17800	17800	0
18	20240924	204300	155039320	17800	17800	17800	17800	0
19	20240924	204200	155039320	17800	17800	17800	17800	0
20	20240924	204100	155039320	17800	17800	17800	17800	0
21	20240924	204000	155039320	17800	17800	17800	17800	0
22	20240924	203900	155039320	17800	17800	17800	17800	0
23	20240924	203800	155039320	17800	17800	17800	17800	0
24	20240924	203700	155039320	17800	17800	17800	17800	0
25	20240924	203600	155039320	17800	17800	17800	17800	0
26	20240924	203500	155039320	17800	17800	17800	17800	0
27	20240924	203400	155039320	17800	17800	17800	17800	0
28	20240924	203300	155039320	17800	17800	17800	17800	0
29	20240924	203200	155039320	17800	17800	17800	17800	0
30	20240924	203100	155039320	17800	17800	17800	17800	0
31	20240924	203000	155039320	17800	17800	17800	17800	0
32	20240924	202900	155039320	17800	17800	17800	17800	667
33	20240924	202800	155039320	17800	17800	17800	17800	0
34	20240924	202700	155039320	17800	17800	17800	17800	0
35	20240924	202600	155039320	17800	17800	17800	17800	0
36	20240924	202500	155039320	17800	17800	17800	17800	0
37	20240924	202400	155039320	17800	17800	17800	17800	0
38	20240924	202300	155039320	17800	17800	17800	17800	0
39	20240924	202200	155039320	17800	17800	17800	17800	0
40	20240924	202100	155039320	17800	17800	17800	17800	0
41	20240924	202000	155039320	17800	17800	17800	17800	0
42	20240924	201900	155039320	17800	17800	17800	17800	0
43	20240924	201800	155039320	17800	17800	17800	17800	0
44	20240924	201700	155039320	17800	17800	17800	17800	0
45	20240924	201600	155039320	17800	17800	17800	17800	0
46	20240924	201500	155039320	17800	17800	17800	17800	0
47	20240924	201400	155039320	17800	17800	17800	17800	0
48	20240924	201300	155039320	17800	17800	17800	17800	0
49	20240924	201200	155039320	17800	17800	17800	17800	0
50	20240924	201100	155039320	17800	17800	17800	17800	0
51	20240924	201000	155039320	17800	17800	17800	17800	0
52	20240924	200900	155039320	17800	17800	17800	17800	0
53	20240924	200800	155039320	17800	17800	17800	17800	0
54	20240924	200700	155039320	17800	17800	17800	17800	0
55	20240924	200600	155039320	17800	17800	17800	17800	0
56	20240924	200500	155039320	17800	17800	17800	17800	0
57	20240924	200400	155039320	17800	17800	17800	17800	0
58	20240924	200300	155039320	17800	17800	17800	17800	0
59	20240924	200200	155039320	17800	17800	17800	17800	0
60	20240924	200100	155039320	17800	17800	17800	17800	0
61	20240924	200000	155039320	17800	17800	17800	17800	0
62	20240924	195900	155039320	17800	17800	17800	17800	667
63	20240924	195800	155039320	17800	17800	17800	17800	0
64	20240924	195700	155039320	17800	17800	17800	17800	0
65	20240924	195600	155039320	17800	17800	17800	17800	0
66	20240924	195500	155039320	17800	17800	17800	17800	0
67	20240924	195400	155039320	17800	17800	17800	17800	0
68	20240924	195300	155039320	17800	17800	17800	17800	0
69	20240924	195200	155039320	17800	17800	17800	17800	0
70	20240924	195100	155039320	17800	17800	17800	17800	0
71	20240924	195000	155039320	17800	17800	17800	17800	0
72	20240924	194900	155039320	17800	17800	17800	17800	0
73	20240924	194800	155039320	17800	17800	17800	17800	0
74	20240924	194700	155039320	17800	17800	17800	17800	0
75	20240924	194600	155039320	17800	17800	17800	17800	0
76	20240924	194500	155039320	17800	17800	17800	17800	0
77	20240924	194400	155039320	17800	17800	17800	17800	0
78	20240924	194300	155039320	17800	17800	17800	17800	0
79	20240924	194200	155039320	17800	17800	17800	17800	0
80	20240924	194100	155039320	17800	17800	17800	17800	0
81	20240924	194000	155039320	17800	17800	17800	17800	0
82	20240924	193900	155039320	17800	17800	17800	17800	0
83	20240924	193800	155039320	17800	17800	17800	17800	0
84	20240924	193700	155039320	17800	17800	17800	17800	0
85	20240924	193600	155039320	17800	17800	17800	17800	0
86	20240924	193500	155039320	17800	17800	17800	17800	0
87	20240924	193400	155039320	17800	17800	17800	17800	0
88	20240924	193300	155039320	17800	17800	17800	17800	0
89	20240924	193200	155039320	17800	17800	17800	17800	0
90	20240924	193100	155039320	17800	17800	17800	17800	0
91	20240924	193000	155039320	17800	17800	17800	17800	0
92	20240924	192900	155039320	17800	17800	17800	17800	667
93	20240924	192800	155039320	17800	17800	17800	17800	0
94	20240924	192700	155039320	17800	17800	17800	17800	0
95	20240924	192600	155039320	17800	17800	17800	17800	0
96	20240924	192500	155039320	17800	17800	17800	17800	0
97	20240924	192400	155039320	17800	17800	17800	17800	0
98	20240924	192300	155039320	17800	17800	17800	17800	0
99	20240924	192200	155039320	17800	17800	17800	17800	0
100	20240924	192100	155039320	17800	17800	17800	17800	0
101	20240924	192000	155039320	17800	17800	17800	17800	0
102	20240924	191900	155039320	17800	17800	17800	17800	0
103	20240924	191800	155039320	17800	17800	17800	17800	0
104	20240924	191700	155039320	17800	17800	17800	17800	0
105	20240924	191600	155039320	17800	17800	17800	17800	0
106	20240924	191500	155039320	17800	17800	17800	17800	0
107	20240924	191400	155039320	17800	17800	17800	17800	0
108	20240924	191300	155039320	17800	17800	17800	17800	0
109	20240924	191200	155039320	17800	17800	17800	17800	0
110	20240924	191100	155039320	17800	17800	17800	17800	0
111	20240924	191000	155039320	17800	17800	17800	17800	0
112	20240924	190900	155039320	17800	17800	17800	17800	0
113	20240924	190800	155039320	17800	17800	17800	17800	0
114	20240924	190700	155039320	17800	17800	17800	17800	0
115	20240924	190600	155039320	17800	17800	17800	17800	0
116	20240924	190500	155039320	17800	17800	17800	17800	0
117	20240924	190400	155039320	17800	17800	17800	17800	0
118	20240924	190300	155039320	17800	17800	17800	17800	0
119	20240924	190200	155039320	17800	17800	17800	17800	0
120	20240924	190100	155039320	17800	17800	17800	17800	0
121	20240924	190000	155039320	17800	17800	17800	17800	0
122	20240924	185900	155039320	17800	17800	17800	17800	667
123	20240924	185800	155039320	17800	17800	17800	17800	0
124	20240924	185700	155039320	17800	17800	17800	17800	0
125	20240924	185600	155039320	17800	17800	17800	17800	0
126	20240924	185500	155039320	17800	17800	17800	17800	0
127	20240924	185400	155039320	17800	17800	17800	17800	0
128	20240924	185300	155039320	17800	17800	17800	17800	0
129	20240924	185200	155039320	17800	17800	17800	17800	0
130	20240924	185100	155039320	17800	17800	17800	17800	0
131	20240924	185000	155039320	17800	17800	17800	17800	0
132	20240924	184900	155039320	17800	17800	17800	17800	0
133	20240924	184800	155039320	17800	17800	17800	17800	0
134	20240924	184700	155039320	17800	17800	17800	17800	0
135	20240924	184600	155039320	17800	17800	17800	17800	0
136	20240924	184500	155039320	17800	17800	17800	17800	0
137	20240924	184400	155039320	17800	17800	17800	17800	0
138	20240924	184300	155039320	17800	17800	17800	17800	0
139	20240924	184200	155039320	17800	17800	17800	17800	0
140	20240924	184100	155039320	17800	17800	17800	17800	0
141	20240924	184000	155039320	17800	17800	17800	17800	0
142	20240924	183900	155039320	17800	17800	17800	17800	0
143	20240924	183800	155039320	17800	17800	17800	17800	0
144	20240924	183700	155039320	17800	17800	17800	17800	0
145	20240924	183600	155039320	17800	17800	17800	17800	0
146	20240924	183500	155039320	17800	17800	17800	17800	0
147	20240924	183400	155039320	17800	17800	17800	17800	0
148	20240924	183300	155039320	17800	17800	17800	17800	0
149	20240924	183200	155039320	17800	17800	17800	17800	0
150	20240924	183100	155039320	17800	17800	17800	17800	0
151	20240924	183000	155039320	17800	17800	17800	17800	0
152	20240924	182900	155039320	17800	17800	17800	17800	667
153	20240924	182800	155039320	17800	17800	17800	17800	0
154	20240924	182700	155039320	17800	17800	17800	17800	0
155	20240924	182600	155039320	17800	17800	17800	17800	0
156	20240924	182500	155039320	17800	17800	17800	17800	0
157	20240924	182400	155039320	17800	17800	17800	17800	0
158	20240924	182300	155039320	17800	17800	17800	17800	0
159	20240924	182200	155039320	17800	17800	17800	17800	0
160	20240924	182100	155039320	17800	17800	17800	17800	0
161	20240924	182000	155039320	17800	17800	17800	17800	0
162	20240924	181900	155039320	17800	17800	17800	17800	0
163	20240924	181800	155039320	17800	17800	17800	17800	0
164	20240924	181700	155039320	17800	17800	17800	17800	0
165	20240924	181600	155039320	17800	17800	17800	17800	0
166	20240924	181500	155039320	17800	17800	17800	17800	0
167	20240924	181400	155039320	17800	17800	17800	17800	0
168	20240924	181300	155039320	17800	17800	17800	17800	0
169	20240924	181200	155039320	17800	17800	17800	17800	0
170	20240924	181100	155039320	17800	17800	17800	17800	0
171	20240924	181000	155039320	17800	17800	17800	17800	0
172	20240924	180900	155039320	17800	17800	17800	17800	0
173	20240924	180800	155039320	17800	17800	17800	17800	0
174	20240924	180700	155039320	17800	17800	17800	17800	0
175	20240924	180600	155039320	17800	17800	17800	17800	0
176	20240924	180500	155039320	17800	17800	17800	17800	0
177	20240924	180400	155039320	17800	17800	17800	17800	0
178	20240924	180300	155039320	17800	17800	17800	17800	0
179	20240924	180200	155039320	17800	17800	17800	17800	0
180	20240924	180100	155039320	17800	17800	17800	17800	0
181	20240924	180000	155039320	17800	17800	17800	17800	0
182	20240924	175900	155039320	17800	17800	17800	17800	667
183	20240924	175800	155039320	17800	17800	17800	17800	0
184	20240924	175700	155039320	17800	17800	17800	17800	0
185	20240924	175600	155039320	17800	17800	17800	17800	0
186	20240924	175500	155039320	17800	17800	17800	17800	0
187	20240924	175400	155039320	17800	17800	17800	17800	0
188	20240924	175300	155039320	17800	17800	17800	17800	0
189	20240924	175200	155039320	17800	17800	17800	17800	0
190	20240924	175100	155039320	17800	17800	17800	17800	0
191	20240924	175000	155039320	17800	17800	17800	17800	0
192	20240924	174900	155039320	17800	17800	17800	17800	0
193	20240924	174800	155039320	17800	17800	17800	17800	0
194	20240924	174700	155039320	17800	17800	17800	17800	0
195	20240924	174600	155039320	17800	17800	17800	17800	0
196	20240924	174500	155039320	17800	17800	17800	17800	0
197	20240924	174400	155039320	17800	17800	17800	17800	0
198	20240924	174300	155039320	17800	17800	17800	17800	0
199	20240924	174200	155039320	17800	17800	17800	17800	0
200	20240924	174100	155039320	17800	17800	17800	17800	0
201	20240924	174000	155039320	17800	17800	17800	17800	0
202	20240924	173900	155039320	17800	17800	17800	17800	0
203	20240924	173800	155039320	17800	17800	17800	17800	0
204	20240924	173700	155039320	17800	17800	17800	17800	0
205	20240924	173600	155039320	17800	17800	17800	17800	0
206	20240924	173500	155039320	17800	17800	17800	17800	0
207	20240924	173400	155039320	17800	17800	17800	17800	0
208	20240924	173300	155039320	17800	17800	17800	17800	0
209	20240924	173200	155039320	17800	17800	17800	17800	0
210	20240924	173100	155039320	17800	17800	17800	17800	0
211	20240924	173000	155039320	17800	17800	17800	17800	0
212	20240924	172900	155039320	17800	17800	17800	17800	667
213	20240924	172800	155039320	17800	17800	17800	17800	0
214	20240924	172700	155039320	17800	17800	17800	17800	0
215	20240924	172600	155039320	17800	17800	17800	17800	0
216	20240924	172500	155039320	17800	17800	17800	17800	0
217	20240924	172400	155039320	17800	17800	17800	17800	0
218	20240924	172300	155039320	17800	17800	17800	17800	0
219	20240924	172200	155039320	17800	17800	17800	17800	0
220	20240924	172100	155039320	17800	17800	17800	17800	0
221	20240924	172000	155039320	17800	17800	17800	17800	0
222	20240924	171900	155039320	17800	17800	17800	17800	0
223	20240924	171800	155039320	17800	17800	17800	17800	0
224	20240924	171700	155039320	17800	17800	17800	17800	0
225	20240924	171600	155039320	17800	17800	17800	17800	0
226	20240924	171500	155039320	17800	17800	17800	17800	0
227	20240924	171400	155039320	17800	17800	17800	17800	0
228	20240924	171300	155039320	17800	17800	17800	17800	0
229	20240924	171200	155039320	17800	17800	17800	17800	0
230	20240924	171100	155039320	17800	17800	17800	17800	0
231	20240924	171000	155039320	17800	17800	17800	17800	0
232	20240924	170900	155039320	17800	17800	17800	17800	0
233	20240924	170800	155039320	17800	17800	17800	17800	0
234	20240924	170700	155039320	17800	17800	17800	17800	0
235	20240924	170600	155039320	17800	17800	17800	17800	0
236	20240924	170500	155039320	17800	17800	17800	17800	0
237	20240924	170400	155039320	17800	17800	17800	17800	0
238	20240924	170300	155039320	17800	17800	17800	17800	0
239	20240924	170200	155039320	17800	17800	17800	17800	0
240	20240924	170100	155039320	17800	17800	17800	17800	0
241	20240924	170000	155039320	17800	17800	17800	17800	0
242	20240924	165900	155039320	17800	17800	17800	17800	667
243	20240924	165800	155039320	17800	17800	17800	17800	0
244	20240924	165700	155039320	17800	17800	17800	17800	0
245	20240924	165600	155039320	17800	17800	17800	17800	0
246	20240924	165500	155039320	17800	17800	17800	17800	0
247	20240924	165400	155039320	17800	17800	17800	17800	0
248	20240924	165300	155039320	17800	17800	17800	17800	0
249	20240924	165200	155039320	17800	17800	17800	17800	0
250	20240924	165100	155039320	17800	17800	17800	17800	0
251	20240924	165000	155039320	17800	17800	17800	17800	0
252	20240924	164900	155039320	17800	17800	17800	17800	0
253	20240924	164800	155039320	17800	17800	17800	17800	0
254	20240924	164700	155039320	17800	17800	17800	17800	0
255	20240924	164600	155039320	17800	17800	17800	17800	0
256	20240924	164500	155039320	17800	17800	17800	17800	0
257	20240924	164400	155039320	17800	17800	17800	17800	0
258	20240924	164300	155039320	17800	17800	17800	17800	0
259	20240924	164200	155039320	17800	17800	17800	17800	0
260	20240924	164100	155039320	17800	17800	17800	17800	0
261	20240924	164000	155039320	17800	17800	17800	17800	0
262	20240924	163900	155039320	17800	17800	17800	17800	0
263	20240924	163800	155039320	17800	17800	17800	17800	0
264	20240924	163700	155039320	17800	17800	17800	17800	0
265	20240924	163600	155039320	17800	17800	17800	17800	0
266	20240924	163500	155039320	17800	17800	17800	17800	0
267	20240924	163400	155039320	17800	17800	17800	17800	0
268	20240924	163300	155039320	17800	17800	17800	17800	0
269	20240924	163200	155039320	17800	17800	17800	17800	0
270	20240924	163100	155039320	17800	17800	17800	17800	0
271	20240924	163000	155039320	17800	17800	17800	17800	0
272	20240924	162900	155039320	17800	17800	17800	17800	667
273	20240924	162800	155039320	17800	17800	17800	17800	0
274	20240924	162700	155039320	17800	17800	17800	17800	0
275	20240924	162600	155039320	17800	17800	17800	17800	0
276	20240924	162500	155039320	17800	17800	17800	17800	0
277	20240924	162400	155039320	17800	17800	17800	17800	0
278	20240924	162300	155039320	17800	17800	17800	17800	0
279	20240924	162200	155039320	17800	17800	17800	17800	0
280	20240924	162100	155039320	17800	17800	17800	17800	0
281	20240924	162000	155039320	17800	17800	17800	17800	0
282	20240924	161900	155039320	17800	17800	17800	17800	0
283	20240924	161800	155039320	17800	17800	17800	17800	0
284	20240924	161700	155039320	17800	17800	17800	17800	0
285	20240924	161600	155039320	17800	17800	17800	17800	0
286	20240924	161500	155039320	17800	17800	17800	17800	0
287	20240924	161400	155039320	17800	17800	17800	17800	0
288	20240924	161300	155039320	17800	17800	17800	17800	0
289	20240924	161200	155039320	17800	17800	17800	17800	0
290	20240924	161100	155039320	17800	17800	17800	17800	0
291	20240924	161000	155039320	17800	17800	17800	17800	0
292	20240924	160900	155039320	17800	17800	17800	17800	0
293	20240924	160800	155039320	17800	17800	17800	17800	0
294	20240924	160700	155039320	17800	17800	17800	17800	0
295	20240924	160600	155039320	17800	17800	17800	17800	0
296	20240924	160500	155039320	17800	17800	17800	17800	0
297	20240924	160400	155039320	17800	17800	17800	17800	0
298	20240924	160300	155039320	17800	17800	17800	17800	0
299	20240924	160200	155039320	17800	17800	17800	17800	0
300	20240924	160100	155039320	17800	17800	17800	17800	0
301	20240924	160000	155039320	17800	17800	17800	17800	0
302	20240924	155900	155039320	17800	17800	17800	17800	667
303	20240924	155800	155039320	17800	17800	17800	17800	0
304	20240924	155700	155039320	17800	17800	17800	17800	0
305	20240924	155600	155039320	17800	17800	17800	17800	0
306	20240924	155500	155039320	17800	17800	17800	17800	0
307	20240924	155400	155039320	17800	17800	17800	17800	0
308	20240924	155300	155039320	17800	17800	17800	17800	0
309	20240924	155200	155039320	17800	17800	17800	17800	0
310	20240924	155100	155039320	17800	17800	17800	17800	0
311	20240924	155000	155039320	17800	17800	17800	17800	0
312	20240924	154900	155039320	17800	17800	17800	17800	0
313	20240924	154800	155039320	17800	17800	17800	17800	0
314	20240924	154700	155039320	17800	17800	17800	17800	0
315	20240924	154600	155039320	17800	17800	17800	17800	0
316	20240924	154500	155039320	17800	17800	17800	17800	0
317	20240924	154400	155039320	17800	17800	17800	17800	0
318	20240924	154300	155039320	17800	17800	17800	17800	0
319	20240924	154200	155039320	17800	17800	17800	17800	0
320	20240924	154100	155039320	17800	17800	17800	17800	0
321	20240924	154000	155039320	17800	17800	17800	17800	0
322	20240924	153900	155039320	17800	17800	17800	17800	0
323	20240924	153800	155039320	17800	17800	17800	17800	0
324	20240924	153700	155039320	17800	17800	17800	17800	0
325	20240924	153600	155039320	17800	17800	17800	17800	0
326	20240924	153500	155039320	17800	17800	17800	17800	0
327	20240924	153400	155039320	17800	17800	17800	17800	0
328	20240924	153300	155039320	17800	17800	17800	17800	0
329	20240924	153200	155039320	17800	17800	17800	17800	0
330	20240924	153100	155039320	17800	17800	17800	17800	0
331	20240924	153000	155039320	17800	17800	17800	17800	667
332	20240924	152900	143166720	17770	17770	17770	17770	0
333	20240924	152800	143166720	17770	17770	17770	17770	0
334	20240924	152700	143166720	17770	17770	17770	17770	0
335	20240924	152600	143166720	17770	17770	17770	17770	0
336	20240924	152500	143166720	17770	17770	17770	17770	0
337	20240924	152400	143166720	17770	17770	17770	17770	0
338	20240924	152300	143166720	17770	17770	17770	17770	0
339	20240924	152200	143166720	17770	17770	17770	17770	0
340	20240924	152100	143166720	17770	17770	17770	17770	0
341	20240924	152000	143166720	17770	17770	17770	17770	0
342	20240924	151900	143166720	17770	17790	17790	17770	42
343	20240924	151800	142420030	17780	17780	17780	17780	0
344	20240924	151700	142420030	17780	17780	17790	17780	73
345	20240924	151600	141122060	17780	17780	17780	17780	83
346	20240924	151500	139646320	17780	17790	17790	17780	159
347	20240924	151400	136817740	17780	17750	17780	17750	510
348	20240924	151300	127756770	17740	17750	17760	17740	77
349	20240924	151200	126390040	17750	17750	17750	17750	1
350	20240924	151100	126372290	17760	17750	17760	17750	55
351	20240924	151000	125396030	17740	17740	17740	17740	23
352	20240924	150900	124988010	17770	17740	17770	17740	30
353	20240924	150800	124455700	17760	17760	17760	17760	0
354	20240924	150700	124455700	17760	17760	17760	17760	70
355	20240924	150600	123212500	17750	17750	17750	17750	0
356	20240924	150500	123212500	17750	17750	17750	17750	48
357	20240924	150400	122360500	17740	17740	17740	17740	0
358	20240924	150300	122360500	17740	17740	17740	17740	0
359	20240924	150200	122360500	17740	17740	17740	17740	291
360	20240924	150100	117198160	17730	17730	17730	17730	0
361	20240924	150000	117198160	17730	17740	17740	17730	9
362	20240924	145900	117038580	17730	17730	17730	17730	10
363	20240924	145800	116861280	17740	17730	17740	17730	5
364	20240924	145700	116772620	17730	17730	17730	17730	9
365	20240924	145600	116613050	17730	17740	17740	17730	7
366	20240924	145500	116488930	17730	17730	17730	17730	9
367	20240924	145400	116329360	17760	17760	17760	17760	0
368	20240924	145300	116329360	17760	17760	17760	17760	2
369	20240924	145200	116293840	17760	17760	17760	17760	100
370	20240924	145100	114517840	17770	17750	17770	17750	101
371	20240924	145000	112724100	17760	17740	17760	17730	16
372	20240924	144900	112440240	17740	17730	17740	17730	21
373	20240924	144800	112067860	17720	17710	17730	17700	45
374	20240924	144700	111270900	17710	17690	17710	17690	12
375	20240924	144600	111058570	17690	17700	17710	17690	4
376	20240924	144500	110987770	17690	17680	17690	17680	11
377	20240924	144400	110793240	17680	17680	17680	17680	8
378	20240924	144300	110651800	17680	17680	17680	17680	4
379	20240924	144200	110581080	17680	17680	17680	17680	4
380	20240924	144100	110510360	17700	17700	17700	17690	7
381	20240924	144000	110386510	17690	17690	17690	17690	32
382	20240924	143900	109820430	17690	17690	17690	17690	9
383	20240924	143800	109661220	17700	17700	17700	17700	3
384	20240924	143700	109608120	17700	17700	17710	17700	105
385	20240924	143600	107748640	17700	17710	17710	17700	6
386	20240924	143500	107642430	17690	17680	17690	17680	16
387	20240924	143400	107359480	17690	17680	17690	17680	40
388	20240924	143300	106651980	17680	17680	17680	17680	9
389	20240924	143200	106492860	17690	17690	17690	17680	14
390	20240924	143100	106245230	17680	17680	17680	17680	5
391	20240924	143000	106156830	17680	17680	17690	17680	11
392	20240924	142900	105962340	17680	17680	17680	17670	155
393	20240924	142800	103222080	17680	17690	17690	17680	5
394	20240924	142700	103133670	17690	17680	17690	17680	34
395	20240924	142600	102532450	17690	17700	17700	17690	62
396	20240924	142500	101435060	17710	17710	17710	17710	1
397	20240924	142400	101417350	17730	17700	17730	17700	29
398	20240924	142300	100903770	17700	17680	17700	17680	72
399	20240924	142200	99629510	17690	17690	17690	17680	5
400	20240924	142100	99541090	17680	17690	17690	17680	5
401	20240924	142000	99452680	17700	17700	17700	17690	7
402	20240924	141900	99328830	17690	17690	17700	17680	11
403	20240924	141800	99134270	17690	17680	17690	17680	6
404	20240924	141700	99028170	17690	17680	17690	17680	160
405	20240924	141600	96199360	17700	17700	17700	17700	1
406	20240924	141500	96181660	17680	17690	17690	17680	100
407	20240924	141400	94413650	17690	17690	17690	17690	0
408	20240924	141300	94413650	17690	17690	17690	17680	43
409	20240924	141200	93653020	17680	17680	17690	17680	11
410	20240924	141100	93458530	17690	17680	17690	17680	5
411	20240924	141000	93370120	17680	17680	17680	17680	5
412	20240924	140900	93281720	17730	17730	17730	17730	0
413	20240924	140800	93281720	17730	17730	17730	17730	0
414	20240924	140700	93281720	17730	17680	17730	17680	58
415	20240924	140600	92256210	17670	17670	17670	17670	9
416	20240924	140500	92097180	17680	17680	17680	17670	167
417	20240924	140400	89144740	17690	17680	17690	17680	20
418	20240924	140300	88791130	17680	17680	17680	17680	9
419	20240924	140200	88632010	17680	17690	17690	17680	5
420	20240924	140100	88543600	17680	17680	17690	17680	11
421	20240924	140000	88349110	17680	17680	17680	17680	105
422	20240924	135900	86492710	17670	17680	17680	17670	7
423	20240924	135800	86369010	17670	17660	17670	17660	37
424	20240924	135700	85715260	17660	17660	17660	17660	10
425	20240924	135600	85538660	17660	17660	17660	17660	4
426	20240924	135500	85468020	17660	17660	17660	17660	5
427	20240924	135400	85379720	17660	17660	17660	17660	9
428	20240924	135300	85220780	17660	17660	17660	17660	0
429	20240924	135200	85220780	17660	17670	17670	17660	80
430	20240924	135100	83807910	17660	17660	17660	17660	5
431	20240924	135000	83719610	17660	17660	17670	17660	10
432	20240924	134900	83543000	17670	17690	17690	17660	7
433	20240924	134800	83419330	17670	17660	17670	17660	15
434	20240924	134700	83154370	17670	17680	17680	17670	18
435	20240924	134600	82836250	17690	17690	17690	17690	1
436	20240924	134500	82818560	17710	17710	17710	17710	2
437	20240924	134400	82783140	17740	17740	17740	17740	0
438	20240924	134300	82783140	17740	17660	17740	17660	54
439	20240924	134200	81828940	17670	17670	17670	17660	27
440	20240924	134100	81352080	17680	17670	17680	17670	11
441	20240924	134000	81157690	17690	17690	17690	17690	1
442	20240924	133900	81140000	17690	17690	17690	17690	1
443	20240924	133800	81122310	17730	17730	17730	17730	0
444	20240924	133700	81122310	17730	17730	17730	17730	0
445	20240924	133600	81122310	17730	17670	17730	17660	15
446	20240924	133500	80857250	17670	17660	17670	17660	5
447	20240924	133400	80768940	17660	17670	17670	17660	20
448	20240924	133300	80415630	17660	17660	17660	17660	5
449	20240924	133200	80327330	17670	17670	17670	17670	5
450	20240924	133100	80238980	17680	17670	17680	17670	5
451	20240924	133000	80150620	17670	17670	17670	17670	9
452	20240924	132900	79991590	17680	17680	17680	17680	1
453	20240924	132800	79973910	17690	17700	17700	17690	2
454	20240924	132700	79938520	17700	17710	17710	17700	3
455	20240924	132600	79885400	17720	17730	17730	17720	25
456	20240924	132500	79442300	17740	17680	17740	17680	30
457	20240924	132400	78910290	17670	17670	17670	17670	14
458	20240924	132300	78662910	17660	17660	17670	17660	9
459	20240924	132200	78503960	17660	17670	17670	17660	7
460	20240924	132100	78380330	17670	17670	17670	17660	11
461	20240924	132000	78186050	17660	17660	17660	17660	4
462	20240924	131900	78115410	17660	17660	17660	17660	5
463	20240924	131800	78027110	17660	17660	17660	17660	8
464	20240924	131700	77885830	17660	17660	17660	17660	5
465	20240924	131600	77797530	17660	17660	17660	17660	8
466	20240924	131500	77656250	17660	17670	17670	17660	8
467	20240924	131400	77514950	17670	17670	17670	17670	8
468	20240924	131300	77373590	17670	17680	17680	17670	4
469	20240924	131200	77302900	17670	17670	17670	17670	4
470	20240924	131100	77232220	17680	17680	17680	17680	9
471	20240924	131000	77073100	17680	17680	17680	17680	12
472	20240924	130900	76860940	17680	17680	17680	17680	0
473	20240924	130800	76860940	17680	17680	17680	17680	0
474	20240924	130700	76860940	17680	17680	17680	17680	1
475	20240924	130600	76843260	17680	17680	17680	17680	0
476	20240924	130500	76843260	17680	17680	17680	17680	1
477	20240924	130400	76825580	17680	17680	17680	17680	0
478	20240924	130300	76825580	17680	17680	17680	17680	0
479	20240924	130200	76825580	17680	17680	17680	17680	0
480	20240924	130100	76825580	17680	17680	17680	17680	10
481	20240924	130000	76648780	17680	17680	17680	17680	1
482	20240924	125900	76631100	17670	17670	17670	17670	0
483	20240924	125800	76631100	17670	17670	17670	17670	0
484	20240924	125700	76631100	17670	17670	17670	17670	0
485	20240924	125600	76631100	17670	17670	17670	17670	0
486	20240924	125500	76631100	17670	17670	17670	17670	1
487	20240924	125400	76613430	17670	17670	17670	17670	36
488	20240924	125300	75977310	17680	17680	17680	17680	0
489	20240924	125200	75977310	17680	17680	17680	17680	25
490	20240924	125100	75535310	17730	17730	17730	17730	0
491	20240924	125000	75535310	17730	17730	17730	17730	0
492	20240924	124900	75535310	17730	17730	17730	17730	0
493	20240924	124800	75535310	17730	17730	17730	17730	0
494	20240924	124700	75535310	17730	17730	17730	17730	0
495	20240924	124600	75535310	17730	17730	17730	17730	0
496	20240924	124500	75535310	17730	17730	17730	17730	1
497	20240924	124400	75517580	17670	17670	17670	17670	0
498	20240924	124300	75517580	17670	17670	17670	17670	1
499	20240924	124200	75499910	17700	17700	17700	17700	0
500	20240924	124100	75499910	17700	17700	17700	17700	11
501	20240924	124000	75305210	17700	17700	17700	17700	0
502	20240924	123900	75305210	17700	17700	17700	17700	15
503	20240924	123800	75039710	17700	17700	17700	17700	0
504	20240924	123700	75039710	17700	17700	17700	17700	1
505	20240924	123600	75022010	17700	17700	17700	17700	0
506	20240924	123500	75022010	17700	17700	17700	17700	0
507	20240924	123400	75022010	17700	17700	17700	17700	0
508	20240924	123300	75022010	17700	17700	17700	17700	0
509	20240924	123200	75022010	17700	17700	17700	17700	0
510	20240924	123100	75022010	17700	17700	17700	17700	0
511	20240924	123000	75022010	17700	17700	17700	17700	14
512	20240924	122900	74774210	17710	17710	17710	17710	0
513	20240924	122800	74774210	17710	17710	17710	17710	0
514	20240924	122700	74774210	17710	17710	17710	17710	0
515	20240924	122600	74774210	17710	17710	17710	17710	10
516	20240924	122500	74597110	17720	17720	17720	17720	0
517	20240924	122400	74597110	17720	17720	17720	17720	1
518	20240924	122300	74579390	17720	17720	17720	17720	0
519	20240924	122200	74579390	17720	17720	17720	17720	0
520	20240924	122100	74579390	17720	17720	17720	17720	0
521	20240924	122000	74579390	17720	17720	17720	17720	0
522	20240924	121900	74579390	17720	17720	17720	17720	0
523	20240924	121800	74579390	17720	17720	17720	17720	0
524	20240924	121700	74579390	17720	17720	17720	17720	0
525	20240924	121600	74579390	17720	17720	17720	17720	1
526	20240924	121500	74561670	17720	17720	17720	17720	0
527	20240924	121400	74561670	17720	17690	17720	17690	9
528	20240924	121300	74402340	17670	17670	17670	17670	49
529	20240924	121200	73536510	17670	17670	17670	17670	0
530	20240924	121100	73536510	17670	17670	17670	17670	0
531	20240924	121000	73536510	17670	17670	17670	17670	0
532	20240924	120900	73536510	17670	17670	17670	17670	0
533	20240924	120800	73536510	17670	17670	17670	17670	0
534	20240924	120700	73536510	17670	17670	17670	17670	11
535	20240924	120600	73342140	17670	17670	17670	17670	4
536	20240924	120500	73271460	17670	17670	17670	17670	0
537	20240924	120400	73271460	17670	17670	17670	17670	0
538	20240924	120300	73271460	17670	17670	17670	17670	0
539	20240924	120200	73271460	17670	17670	17670	17670	2
540	20240924	120100	73236120	17650	17650	17650	17650	0
541	20240924	120000	73236120	17650	17650	17650	17650	80
542	20240924	115900	71824120	17640	17640	17640	17640	50
543	20240924	115800	70942120	17650	17650	17650	17650	0
544	20240924	115700	70942120	17650	17650	17650	17650	0
545	20240924	115600	70942120	17650	17650	17650	17650	20
546	20240924	115500	70589120	17670	17670	17670	17670	0
547	20240924	115400	70589120	17670	17670	17670	17670	0
548	20240924	115300	70589120	17670	17670	17670	17670	0
549	20240924	115200	70589120	17670	17670	17670	17670	0
550	20240924	115100	70589120	17670	17670	17670	17670	0
551	20240924	115000	70589120	17670	17670	17670	17670	0
552	20240924	114900	70589120	17670	17670	17670	17670	0
553	20240924	114800	70589120	17670	17670	17670	17670	0
554	20240924	114700	70589120	17670	17670	17670	17670	0
555	20240924	114600	70589120	17670	17670	17670	17670	0
556	20240924	114500	70589120	17670	17670	17670	17670	0
557	20240924	114400	70589120	17670	17670	17670	17670	0
558	20240924	114300	70589120	17670	17670	17670	17670	16
559	20240924	114200	70306400	17670	17690	17690	17670	11
560	20240924	114100	70111990	17670	17670	17670	17670	0
561	20240924	114000	70111990	17670	17670	17670	17670	0
562	20240924	113900	70111990	17670	17670	17670	17670	0
563	20240924	113800	70111990	17670	17670	17670	17670	0
564	20240924	113700	70111990	17670	17670	17670	17670	23
565	20240924	113600	69705580	17640	17640	17640	17640	0
566	20240924	113500	69705580	17640	17640	17640	17640	0
567	20240924	113400	69705580	17640	17640	17640	17640	0
568	20240924	113300	69705580	17640	17640	17640	17640	0
569	20240924	113200	69705580	17640	17640	17640	17640	0
570	20240924	113100	69705580	17640	17640	17640	17640	0
571	20240924	113000	69705580	17640	17640	17640	17640	0
572	20240924	112900	69705580	17640	17640	17640	17640	0
573	20240924	112800	69705580	17640	17640	17640	17640	0
574	20240924	112700	69705580	17640	17640	17640	17640	0
575	20240924	112600	69705580	17640	17640	17640	17640	0
576	20240924	112500	69705580	17640	17640	17640	17640	0
577	20240924	112400	69705580	17640	17640	17640	17640	0
578	20240924	112300	69705580	17640	17640	17640	17640	0
579	20240924	112200	69705580	17640	17640	17640	17640	18
580	20240924	112100	69388060	17640	17640	17640	17640	0
581	20240924	112000	69388060	17640	17640	17640	17640	0
582	20240924	111900	69388060	17640	17640	17640	17640	0
583	20240924	111800	69388060	17640	17650	17650	17640	53
584	20240924	111700	68453120	17640	17640	17640	17640	0
585	20240924	111600	68453120	17640	17640	17640	17640	141
586	20240924	111500	65965880	17640	17640	17640	17640	34
587	20240924	111400	65366120	17640	17640	17640	17640	49
588	20240924	111300	64501760	17650	17650	17650	17650	30
589	20240924	111200	63972260	17660	17660	17670	17660	16
590	20240924	111100	63689690	17660	17660	17660	17660	1
591	20240924	111000	63672030	17670	17670	17670	17670	0
592	20240924	110900	63672030	17670	17670	17670	17670	10
593	20240924	110800	63495330	17670	17670	17670	17670	5
594	20240924	110700	63406980	17670	17680	17680	17670	2
595	20240924	110600	63371630	17690	17700	17700	17690	10
596	20240924	110500	63194660	17700	17700	17700	17700	0
597	20240924	110400	63194660	17700	17710	17710	17700	4
598	20240924	110300	63123840	17720	17720	17720	17720	0
599	20240924	110200	63123840	17720	17720	17720	17720	0
600	20240924	110100	63123840	17720	17720	17720	17720	1
601	20240924	110000	63106120	17710	17720	17720	17710	6
602	20240924	105900	62999820	17720	17720	17720	17720	1
603	20240924	105800	62982100	17720	17690	17720	17690	2
604	20240924	105700	62946690	17710	17720	17720	17710	2
605	20240924	105600	62911260	17720	17720	17720	17720	0
606	20240924	105500	62911260	17720	17720	17720	17720	1
607	20240924	105400	62893540	17730	17730	17730	17730	0
608	20240924	105300	62893540	17730	17730	17730	17730	0
609	20240924	105200	62893540	17730	17730	17730	17730	0
610	20240924	105100	62893540	17730	17730	17730	17730	0
611	20240924	105000	62893540	17730	17660	17730	17640	67
612	20240924	104900	61711090	17660	17730	17730	17660	359
613	20240924	104800	55358700	17730	17730	17730	17730	1
614	20240924	104700	55340970	17720	17720	17720	17720	0
615	20240924	104600	55340970	17720	17720	17720	17720	0
616	20240924	104500	55340970	17720	17720	17720	17720	0
617	20240924	104400	55340970	17720	17720	17720	17720	0
618	20240924	104300	55340970	17720	17720	17720	17720	20
619	20240924	104200	54986570	17720	17730	17730	17720	96
620	20240924	104100	53285380	17740	17740	17740	17740	0
621	20240924	104000	53285380	17740	17740	17740	17740	0
622	20240924	103900	53285380	17740	17740	17740	17740	7
623	20240924	103800	53161200	17750	17750	17750	17750	0
624	20240924	103700	53161200	17750	17750	17750	17750	5
625	20240924	103600	53072450	17770	17770	17770	17770	11
626	20240924	103500	52876980	17770	17770	17770	17770	1
627	20240924	103400	52859210	17770	17770	17770	17770	2
628	20240924	103300	52823670	17780	17780	17780	17780	115
629	20240924	103200	50778970	17780	17780	17780	17780	0
630	20240924	103100	50778970	17780	17780	17780	17780	0
631	20240924	103000	50778970	17780	17780	17780	17780	43
632	20240924	102900	50014430	17760	17790	17790	17760	21
633	20240924	102800	49641440	17790	17790	17790	17790	0
634	20240924	102700	49641440	17790	17790	17790	17790	1
635	20240924	102600	49623650	17760	17760	17760	17760	66
636	20240924	102500	48451490	17760	17760	17760	17760	0
637	20240924	102400	48451490	17760	17760	17760	17760	1
638	20240924	102300	48433730	17740	17750	17750	17740	4
639	20240924	102200	48362750	17750	17760	17760	17750	2
640	20240924	102100	48327240	17760	17760	17760	17760	50
641	20240924	102000	47439240	17790	17790	17790	17790	0
642	20240924	101900	47439240	17790	17790	17790	17790	0
643	20240924	101800	47439240	17790	17790	17790	17790	0
644	20240924	101700	47439240	17790	17790	17790	17790	0
645	20240924	101600	47439240	17790	17790	17790	17790	0
646	20240924	101500	47439240	17790	17790	17790	17790	0
647	20240924	101400	47439240	17790	17790	17790	17790	5
648	20240924	101300	47350290	17790	17750	17790	17750	4
649	20240924	101200	47279250	17750	17750	17750	17750	0
650	20240924	101100	47279250	17750	17710	17750	17710	28
651	20240924	101000	46783290	17710	17710	17710	17700	42
652	20240924	100900	46039680	17790	17790	17790	17790	0
653	20240924	100800	46039680	17790	17790	17790	17790	0
654	20240924	100700	46039680	17790	17790	17790	17790	0
655	20240924	100600	46039680	17790	17790	17790	17790	5
656	20240924	100500	45950730	17790	17770	17790	17770	2
657	20240924	100400	45915170	17790	17750	17790	17750	10
658	20240924	100300	45737370	17700	17710	17710	17690	335
659	20240924	100200	39807580	17710	17710	17710	17710	122
660	20240924	100100	37646960	17710	17740	17740	17710	200
661	20240924	100000	34102220	17790	17790	17790	17790	0
662	20240924	095900	34102220	17790	17790	17790	17790	0
663	20240924	095800	34102220	17790	17790	17790	17790	1
664	20240924	095700	34084430	17790	17790	17790	17790	1
665	20240924	095600	34066640	17730	17730	17730	17730	200
666	20240924	095500	30520640	17790	17730	17790	17730	307
667	20240924	095400	25077430	17740	17760	17760	17730	198
668	20240924	095300	21565180	17770	17770	17770	17770	1
669	20240924	095200	21547410	17770	17780	17780	17770	16
670	20240924	095100	21263060	17800	17800	17800	17800	12
671	20240924	095000	21049460	17780	17780	17780	17780	6
672	20240924	094900	20942780	17780	17780	17780	17780	14
673	20240924	094800	20693860	17880	17880	17880	17880	0
674	20240924	094700	20693860	17880	17880	17880	17880	30
675	20240924	094600	20157460	17880	17880	17880	17880	153
676	20240924	094500	17421820	17880	17880	17880	17880	0
677	20240924	094400	17421820	17880	17880	17880	17880	0
678	20240924	094300	17421820	17880	17880	17880	17880	0
679	20240924	094200	17421820	17880	17880	17880	17880	0
680	20240924	094100	17421820	17880	17880	17880	17880	5
681	20240924	094000	17332420	17880	17880	17880	17880	1
682	20240924	093900	17314540	17880	17880	17880	17880	2
683	20240924	093800	17278780	17770	17770	17770	17770	0
684	20240924	093700	17278780	17770	17770	17770	17770	0
685	20240924	093600	17278780	17770	17770	17770	17770	0
686	20240924	093500	17278780	17770	17810	17810	17750	12
687	20240924	093400	17065520	17890	17890	17890	17890	0
688	20240924	093300	17065520	17890	17890	17890	17890	0
689	20240924	093200	17065520	17890	17890	17890	17890	0
690	20240924	093100	17065520	17890	17890	17890	17890	61
691	20240924	093000	15974230	17900	17900	17900	17900	0
692	20240924	092900	15974230	17900	17850	17900	17850	3
693	20240924	092800	15920590	17850	17850	17850	17850	0
694	20240924	092700	15920590	17850	17850	17850	17850	142
695	20240924	092600	13385890	17840	17840	17840	17840	64
696	20240924	092500	12244130	17840	17840	17840	17840	4
697	20240924	092400	12172770	17840	17840	17840	17840	1
698	20240924	092300	12154930	17730	17730	17730	17730	0
699	20240924	092200	12154930	17730	17780	17780	17730	35
700	20240924	092100	11533490	17840	17840	17840	17840	4
701	20240924	092000	11462130	17840	17800	17840	17790	28
702	20240924	091900	10963560	17850	17850	17850	17850	0
703	20240924	091800	10963560	17850	17850	17850	17850	10
704	20240924	091700	10785060	17900	17900	17900	17900	0
705	20240924	091600	10785060	17900	17890	17900	17890	301
706	20240924	091500	5400160	17890	17890	17890	17890	0
707	20240924	091400	5400160	17890	17790	17890	17780	17
708	20240924	091300	5096740	17890	17890	17890	17890	7
709	20240924	091200	4971510	17820	17820	17820	17820	6
710	20240924	091100	4864590	17910	17900	17910	17900	2
711	20240924	091000	4828780	17800	17920	17920	17800	81
712	20240924	090900	3386560	17940	17940	17940	17940	0
713	20240924	090800	3386560	17940	17940	17940	17940	0
714	20240924	090700	3386560	17940	17940	17940	17940	0
715	20240924	090600	3386560	17940	17940	17940	17940	0
716	20240924	090500	3386560	17940	17940	17940	17940	0
717	20240924	090400	3386560	17940	17940	17940	17940	91
718	20240924	090300	1754020	17950	17900	17950	17890	78
719	20240924	090200	357460	17900	17880	17900	17880	10
720	20240924	090100	178530	17900	17860	17900	17860	5
721	20240924	090000	89080	17840	17800	17840	17800	5