KissMeData/389500/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	213100	426100500	16970	16970	16970	16970	570
3	20240924	213000	426100500	16970	16970	16970	16970	0
4	20240924	212900	426100500	16970	16970	16970	16970	0
5	20240924	212800	426100500	16970	16970	16970	16970	0
6	20240924	212700	426100500	16970	16970	16970	16970	0
7	20240924	212600	426100500	16970	16970	16970	16970	0
8	20240924	212500	426100500	16970	16970	16970	16970	0
9	20240924	212400	426100500	16970	16970	16970	16970	0
10	20240924	212300	426100500	16970	16970	16970	16970	0
11	20240924	212200	426100500	16970	16970	16970	16970	0
12	20240924	212100	426100500	16970	16970	16970	16970	0
13	20240924	212000	426100500	16970	16970	16970	16970	0
14	20240924	211900	426100500	16970	16970	16970	16970	0
15	20240924	211800	426100500	16970	16970	16970	16970	0
16	20240924	211700	426100500	16970	16970	16970	16970	0
17	20240924	211600	426100500	16970	16970	16970	16970	0
18	20240924	211500	426100500	16970	16970	16970	16970	0
19	20240924	211400	426100500	16970	16970	16970	16970	0
20	20240924	211300	426100500	16970	16970	16970	16970	0
21	20240924	211200	426100500	16970	16970	16970	16970	0
22	20240924	211100	426100500	16970	16970	16970	16970	0
23	20240924	211000	426100500	16970	16970	16970	16970	0
24	20240924	210900	426100500	16970	16970	16970	16970	0
25	20240924	210800	426100500	16970	16970	16970	16970	0
26	20240924	210700	426100500	16970	16970	16970	16970	0
27	20240924	210600	426100500	16970	16970	16970	16970	0
28	20240924	210500	426100500	16970	16970	16970	16970	0
29	20240924	210400	426100500	16970	16970	16970	16970	0
30	20240924	210300	426100500	16970	16970	16970	16970	0
31	20240924	210200	426100500	16970	16970	16970	16970	0
32	20240924	210100	426100500	16970	16970	16970	16970	570
33	20240924	210000	426100500	16970	16970	16970	16970	0
34	20240924	205900	426100500	16970	16970	16970	16970	0
35	20240924	205800	426100500	16970	16970	16970	16970	0
36	20240924	205700	426100500	16970	16970	16970	16970	0
37	20240924	205600	426100500	16970	16970	16970	16970	0
38	20240924	205500	426100500	16970	16970	16970	16970	0
39	20240924	205400	426100500	16970	16970	16970	16970	0
40	20240924	205300	426100500	16970	16970	16970	16970	0
41	20240924	205200	426100500	16970	16970	16970	16970	0
42	20240924	205100	426100500	16970	16970	16970	16970	0
43	20240924	205000	426100500	16970	16970	16970	16970	0
44	20240924	204900	426100500	16970	16970	16970	16970	0
45	20240924	204800	426100500	16970	16970	16970	16970	0
46	20240924	204700	426100500	16970	16970	16970	16970	0
47	20240924	204600	426100500	16970	16970	16970	16970	0
48	20240924	204500	426100500	16970	16970	16970	16970	0
49	20240924	204400	426100500	16970	16970	16970	16970	0
50	20240924	204300	426100500	16970	16970	16970	16970	0
51	20240924	204200	426100500	16970	16970	16970	16970	0
52	20240924	204100	426100500	16970	16970	16970	16970	0
53	20240924	204000	426100500	16970	16970	16970	16970	0
54	20240924	203900	426100500	16970	16970	16970	16970	0
55	20240924	203800	426100500	16970	16970	16970	16970	0
56	20240924	203700	426100500	16970	16970	16970	16970	0
57	20240924	203600	426100500	16970	16970	16970	16970	0
58	20240924	203500	426100500	16970	16970	16970	16970	0
59	20240924	203400	426100500	16970	16970	16970	16970	0
60	20240924	203300	426100500	16970	16970	16970	16970	0
61	20240924	203200	426100500	16970	16970	16970	16970	0
62	20240924	203100	426100500	16970	16970	16970	16970	570
63	20240924	203000	426100500	16970	16970	16970	16970	0
64	20240924	202900	426100500	16970	16970	16970	16970	0
65	20240924	202800	426100500	16970	16970	16970	16970	0
66	20240924	202700	426100500	16970	16970	16970	16970	0
67	20240924	202600	426100500	16970	16970	16970	16970	0
68	20240924	202500	426100500	16970	16970	16970	16970	0
69	20240924	202400	426100500	16970	16970	16970	16970	0
70	20240924	202300	426100500	16970	16970	16970	16970	0
71	20240924	202200	426100500	16970	16970	16970	16970	0
72	20240924	202100	426100500	16970	16970	16970	16970	0
73	20240924	202000	426100500	16970	16970	16970	16970	0
74	20240924	201900	426100500	16970	16970	16970	16970	0
75	20240924	201800	426100500	16970	16970	16970	16970	0
76	20240924	201700	426100500	16970	16970	16970	16970	0
77	20240924	201600	426100500	16970	16970	16970	16970	0
78	20240924	201500	426100500	16970	16970	16970	16970	0
79	20240924	201400	426100500	16970	16970	16970	16970	0
80	20240924	201300	426100500	16970	16970	16970	16970	0
81	20240924	201200	426100500	16970	16970	16970	16970	0
82	20240924	201100	426100500	16970	16970	16970	16970	0
83	20240924	201000	426100500	16970	16970	16970	16970	0
84	20240924	200900	426100500	16970	16970	16970	16970	0
85	20240924	200800	426100500	16970	16970	16970	16970	0
86	20240924	200700	426100500	16970	16970	16970	16970	0
87	20240924	200600	426100500	16970	16970	16970	16970	0
88	20240924	200500	426100500	16970	16970	16970	16970	0
89	20240924	200400	426100500	16970	16970	16970	16970	0
90	20240924	200300	426100500	16970	16970	16970	16970	0
91	20240924	200200	426100500	16970	16970	16970	16970	0
92	20240924	200100	426100500	16970	16970	16970	16970	570
93	20240924	200000	426100500	16970	16970	16970	16970	0
94	20240924	195900	426100500	16970	16970	16970	16970	0
95	20240924	195800	426100500	16970	16970	16970	16970	0
96	20240924	195700	426100500	16970	16970	16970	16970	0
97	20240924	195600	426100500	16970	16970	16970	16970	0
98	20240924	195500	426100500	16970	16970	16970	16970	0
99	20240924	195400	426100500	16970	16970	16970	16970	0
100	20240924	195300	426100500	16970	16970	16970	16970	0
101	20240924	195200	426100500	16970	16970	16970	16970	0
102	20240924	195100	426100500	16970	16970	16970	16970	0
103	20240924	195000	426100500	16970	16970	16970	16970	0
104	20240924	194900	426100500	16970	16970	16970	16970	0
105	20240924	194800	426100500	16970	16970	16970	16970	0
106	20240924	194700	426100500	16970	16970	16970	16970	0
107	20240924	194600	426100500	16970	16970	16970	16970	0
108	20240924	194500	426100500	16970	16970	16970	16970	0
109	20240924	194400	426100500	16970	16970	16970	16970	0
110	20240924	194300	426100500	16970	16970	16970	16970	0
111	20240924	194200	426100500	16970	16970	16970	16970	0
112	20240924	194100	426100500	16970	16970	16970	16970	0
113	20240924	194000	426100500	16970	16970	16970	16970	0
114	20240924	193900	426100500	16970	16970	16970	16970	0
115	20240924	193800	426100500	16970	16970	16970	16970	0
116	20240924	193700	426100500	16970	16970	16970	16970	0
117	20240924	193600	426100500	16970	16970	16970	16970	0
118	20240924	193500	426100500	16970	16970	16970	16970	0
119	20240924	193400	426100500	16970	16970	16970	16970	0
120	20240924	193300	426100500	16970	16970	16970	16970	0
121	20240924	193200	426100500	16970	16970	16970	16970	0
122	20240924	193100	426100500	16970	16970	16970	16970	570
123	20240924	193000	426100500	16970	16970	16970	16970	0
124	20240924	192900	426100500	16970	16970	16970	16970	0
125	20240924	192800	426100500	16970	16970	16970	16970	0
126	20240924	192700	426100500	16970	16970	16970	16970	0
127	20240924	192600	426100500	16970	16970	16970	16970	0
128	20240924	192500	426100500	16970	16970	16970	16970	0
129	20240924	192400	426100500	16970	16970	16970	16970	0
130	20240924	192300	426100500	16970	16970	16970	16970	0
131	20240924	192200	426100500	16970	16970	16970	16970	0
132	20240924	192100	426100500	16970	16970	16970	16970	0
133	20240924	192000	426100500	16970	16970	16970	16970	0
134	20240924	191900	426100500	16970	16970	16970	16970	0
135	20240924	191800	426100500	16970	16970	16970	16970	0
136	20240924	191700	426100500	16970	16970	16970	16970	0
137	20240924	191600	426100500	16970	16970	16970	16970	0
138	20240924	191500	426100500	16970	16970	16970	16970	0
139	20240924	191400	426100500	16970	16970	16970	16970	0
140	20240924	191300	426100500	16970	16970	16970	16970	0
141	20240924	191200	426100500	16970	16970	16970	16970	0
142	20240924	191100	426100500	16970	16970	16970	16970	0
143	20240924	191000	426100500	16970	16970	16970	16970	0
144	20240924	190900	426100500	16970	16970	16970	16970	0
145	20240924	190800	426100500	16970	16970	16970	16970	0
146	20240924	190700	426100500	16970	16970	16970	16970	0
147	20240924	190600	426100500	16970	16970	16970	16970	0
148	20240924	190500	426100500	16970	16970	16970	16970	0
149	20240924	190400	426100500	16970	16970	16970	16970	0
150	20240924	190300	426100500	16970	16970	16970	16970	0
151	20240924	190200	426100500	16970	16970	16970	16970	0
152	20240924	190100	426100500	16970	16970	16970	16970	570
153	20240924	190000	426100500	16970	16970	16970	16970	0
154	20240924	185900	426100500	16970	16970	16970	16970	0
155	20240924	185800	426100500	16970	16970	16970	16970	0
156	20240924	185700	426100500	16970	16970	16970	16970	0
157	20240924	185600	426100500	16970	16970	16970	16970	0
158	20240924	185500	426100500	16970	16970	16970	16970	0
159	20240924	185400	426100500	16970	16970	16970	16970	0
160	20240924	185300	426100500	16970	16970	16970	16970	0
161	20240924	185200	426100500	16970	16970	16970	16970	0
162	20240924	185100	426100500	16970	16970	16970	16970	0
163	20240924	185000	426100500	16970	16970	16970	16970	0
164	20240924	184900	426100500	16970	16970	16970	16970	0
165	20240924	184800	426100500	16970	16970	16970	16970	0
166	20240924	184700	426100500	16970	16970	16970	16970	0
167	20240924	184600	426100500	16970	16970	16970	16970	0
168	20240924	184500	426100500	16970	16970	16970	16970	0
169	20240924	184400	426100500	16970	16970	16970	16970	0
170	20240924	184300	426100500	16970	16970	16970	16970	0
171	20240924	184200	426100500	16970	16970	16970	16970	0
172	20240924	184100	426100500	16970	16970	16970	16970	0
173	20240924	184000	426100500	16970	16970	16970	16970	0
174	20240924	183900	426100500	16970	16970	16970	16970	0
175	20240924	183800	426100500	16970	16970	16970	16970	0
176	20240924	183700	426100500	16970	16970	16970	16970	0
177	20240924	183600	426100500	16970	16970	16970	16970	0
178	20240924	183500	426100500	16970	16970	16970	16970	0
179	20240924	183400	426100500	16970	16970	16970	16970	0
180	20240924	183300	426100500	16970	16970	16970	16970	0
181	20240924	183200	426100500	16970	16970	16970	16970	0
182	20240924	183100	426100500	16970	16970	16970	16970	570
183	20240924	183000	426100500	16970	16970	16970	16970	0
184	20240924	182900	426100500	16970	16970	16970	16970	0
185	20240924	182800	426100500	16970	16970	16970	16970	0
186	20240924	182700	426100500	16970	16970	16970	16970	0
187	20240924	182600	426100500	16970	16970	16970	16970	0
188	20240924	182500	426100500	16970	16970	16970	16970	0
189	20240924	182400	426100500	16970	16970	16970	16970	0
190	20240924	182300	426100500	16970	16970	16970	16970	0
191	20240924	182200	426100500	16970	16970	16970	16970	0
192	20240924	182100	426100500	16970	16970	16970	16970	0
193	20240924	182000	426100500	16970	16970	16970	16970	0
194	20240924	181900	426100500	16970	16970	16970	16970	0
195	20240924	181800	426100500	16970	16970	16970	16970	0
196	20240924	181700	426100500	16970	16970	16970	16970	0
197	20240924	181600	426100500	16970	16970	16970	16970	0
198	20240924	181500	426100500	16970	16970	16970	16970	0
199	20240924	181400	426100500	16970	16970	16970	16970	0
200	20240924	181300	426100500	16970	16970	16970	16970	0
201	20240924	181200	426100500	16970	16970	16970	16970	0
202	20240924	181100	426100500	16970	16970	16970	16970	0
203	20240924	181000	426100500	16970	16970	16970	16970	0
204	20240924	180900	426100500	16970	16970	16970	16970	0
205	20240924	180800	426100500	16970	16970	16970	16970	0
206	20240924	180700	426100500	16970	16970	16970	16970	0
207	20240924	180600	426100500	16970	16970	16970	16970	0
208	20240924	180500	426100500	16970	16970	16970	16970	0
209	20240924	180400	426100500	16970	16970	16970	16970	0
210	20240924	180300	426100500	16970	16970	16970	16970	0
211	20240924	180200	426100500	16970	16970	16970	16970	0
212	20240924	180100	426100500	16970	16970	16970	16970	570
213	20240924	180000	426100500	16970	16970	16970	16970	0
214	20240924	175900	426100500	16970	16970	16970	16970	0
215	20240924	175800	426100500	16970	16970	16970	16970	0
216	20240924	175700	426100500	16970	16970	16970	16970	0
217	20240924	175600	426100500	16970	16970	16970	16970	0
218	20240924	175500	426100500	16970	16970	16970	16970	0
219	20240924	175400	426100500	16970	16970	16970	16970	0
220	20240924	175300	426100500	16970	16970	16970	16970	0
221	20240924	175200	426100500	16970	16970	16970	16970	0
222	20240924	175100	426100500	16970	16970	16970	16970	0
223	20240924	175000	426100500	16970	16970	16970	16970	0
224	20240924	174900	426100500	16970	16970	16970	16970	0
225	20240924	174800	426100500	16970	16970	16970	16970	0
226	20240924	174700	426100500	16970	16970	16970	16970	0
227	20240924	174600	426100500	16970	16970	16970	16970	0
228	20240924	174500	426100500	16970	16970	16970	16970	0
229	20240924	174400	426100500	16970	16970	16970	16970	0
230	20240924	174300	426100500	16970	16970	16970	16970	0
231	20240924	174200	426100500	16970	16970	16970	16970	0
232	20240924	174100	426100500	16970	16970	16970	16970	0
233	20240924	174000	426100500	16970	16970	16970	16970	0
234	20240924	173900	426100500	16970	16970	16970	16970	0
235	20240924	173800	426100500	16970	16970	16970	16970	0
236	20240924	173700	426100500	16970	16970	16970	16970	0
237	20240924	173600	426100500	16970	16970	16970	16970	0
238	20240924	173500	426100500	16970	16970	16970	16970	0
239	20240924	173400	426100500	16970	16970	16970	16970	0
240	20240924	173300	426100500	16970	16970	16970	16970	0
241	20240924	173200	426100500	16970	16970	16970	16970	0
242	20240924	173100	426100500	16970	16970	16970	16970	570
243	20240924	173000	426100500	16970	16970	16970	16970	0
244	20240924	172900	426100500	16970	16970	16970	16970	0
245	20240924	172800	426100500	16970	16970	16970	16970	0
246	20240924	172700	426100500	16970	16970	16970	16970	0
247	20240924	172600	426100500	16970	16970	16970	16970	0
248	20240924	172500	426100500	16970	16970	16970	16970	0
249	20240924	172400	426100500	16970	16970	16970	16970	0
250	20240924	172300	426100500	16970	16970	16970	16970	0
251	20240924	172200	426100500	16970	16970	16970	16970	0
252	20240924	172100	426100500	16970	16970	16970	16970	0
253	20240924	172000	426100500	16970	16970	16970	16970	0
254	20240924	171900	426100500	16970	16970	16970	16970	0
255	20240924	171800	426100500	16970	16970	16970	16970	0
256	20240924	171700	426100500	16970	16970	16970	16970	0
257	20240924	171600	426100500	16970	16970	16970	16970	0
258	20240924	171500	426100500	16970	16970	16970	16970	0
259	20240924	171400	426100500	16970	16970	16970	16970	0
260	20240924	171300	426100500	16970	16970	16970	16970	0
261	20240924	171200	426100500	16970	16970	16970	16970	0
262	20240924	171100	426100500	16970	16970	16970	16970	0
263	20240924	171000	426100500	16970	16970	16970	16970	0
264	20240924	170900	426100500	16970	16970	16970	16970	0
265	20240924	170800	426100500	16970	16970	16970	16970	0
266	20240924	170700	426100500	16970	16970	16970	16970	0
267	20240924	170600	426100500	16970	16970	16970	16970	0
268	20240924	170500	426100500	16970	16970	16970	16970	0
269	20240924	170400	426100500	16970	16970	16970	16970	0
270	20240924	170300	426100500	16970	16970	16970	16970	0
271	20240924	170200	426100500	16970	16970	16970	16970	0
272	20240924	170100	426100500	16970	16970	16970	16970	570
273	20240924	170000	426100500	16970	16970	16970	16970	0
274	20240924	165900	426100500	16970	16970	16970	16970	0
275	20240924	165800	426100500	16970	16970	16970	16970	0
276	20240924	165700	426100500	16970	16970	16970	16970	0
277	20240924	165600	426100500	16970	16970	16970	16970	0
278	20240924	165500	426100500	16970	16970	16970	16970	0
279	20240924	165400	426100500	16970	16970	16970	16970	0
280	20240924	165300	426100500	16970	16970	16970	16970	0
281	20240924	165200	426100500	16970	16970	16970	16970	0
282	20240924	165100	426100500	16970	16970	16970	16970	0
283	20240924	165000	426100500	16970	16970	16970	16970	0
284	20240924	164900	426100500	16970	16970	16970	16970	0
285	20240924	164800	426100500	16970	16970	16970	16970	0
286	20240924	164700	426100500	16970	16970	16970	16970	0
287	20240924	164600	426100500	16970	16970	16970	16970	0
288	20240924	164500	426100500	16970	16970	16970	16970	0
289	20240924	164400	426100500	16970	16970	16970	16970	0
290	20240924	164300	426100500	16970	16970	16970	16970	0
291	20240924	164200	426100500	16970	16970	16970	16970	0
292	20240924	164100	426100500	16970	16970	16970	16970	0
293	20240924	164000	426100500	16970	16970	16970	16970	0
294	20240924	163900	426100500	16970	16970	16970	16970	0
295	20240924	163800	426100500	16970	16970	16970	16970	0
296	20240924	163700	426100500	16970	16970	16970	16970	0
297	20240924	163600	426100500	16970	16970	16970	16970	0
298	20240924	163500	426100500	16970	16970	16970	16970	0
299	20240924	163400	426100500	16970	16970	16970	16970	0
300	20240924	163300	426100500	16970	16970	16970	16970	0
301	20240924	163200	426100500	16970	16970	16970	16970	0
302	20240924	163100	426100500	16970	16970	16970	16970	570
303	20240924	163000	426100500	16970	16970	16970	16970	0
304	20240924	162900	426100500	16970	16970	16970	16970	0
305	20240924	162800	426100500	16970	16970	16970	16970	0
306	20240924	162700	426100500	16970	16970	16970	16970	0
307	20240924	162600	426100500	16970	16970	16970	16970	0
308	20240924	162500	426100500	16970	16970	16970	16970	0
309	20240924	162400	426100500	16970	16970	16970	16970	0
310	20240924	162300	426100500	16970	16970	16970	16970	0
311	20240924	162200	426100500	16970	16970	16970	16970	0
312	20240924	162100	426100500	16970	16970	16970	16970	0
313	20240924	162000	426100500	16970	16970	16970	16970	0
314	20240924	161900	426100500	16970	16970	16970	16970	0
315	20240924	161800	426100500	16970	16970	16970	16970	0
316	20240924	161700	426100500	16970	16970	16970	16970	0
317	20240924	161600	426100500	16970	16970	16970	16970	0
318	20240924	161500	426100500	16970	16970	16970	16970	0
319	20240924	161400	426100500	16970	16970	16970	16970	0
320	20240924	161300	426100500	16970	16970	16970	16970	0
321	20240924	161200	426100500	16970	16970	16970	16970	0
322	20240924	161100	426100500	16970	16970	16970	16970	0
323	20240924	161000	426100500	16970	16970	16970	16970	0
324	20240924	160900	426100500	16970	16970	16970	16970	0
325	20240924	160800	426100500	16970	16970	16970	16970	0
326	20240924	160700	426100500	16970	16970	16970	16970	0
327	20240924	160600	426100500	16970	16970	16970	16970	0
328	20240924	160500	426100500	16970	16970	16970	16970	0
329	20240924	160400	426100500	16970	16970	16970	16970	0
330	20240924	160300	426100500	16970	16970	16970	16970	0
331	20240924	160200	426100500	16970	16970	16970	16970	0
332	20240924	160100	426100500	16970	16970	16970	16970	570
333	20240924	160000	426100500	16970	16970	16970	16970	0
334	20240924	155900	426100500	16970	16970	16970	16970	0
335	20240924	155800	426100500	16970	16970	16970	16970	0
336	20240924	155700	426100500	16970	16970	16970	16970	0
337	20240924	155600	426100500	16970	16970	16970	16970	0
338	20240924	155500	426100500	16970	16970	16970	16970	0
339	20240924	155400	426100500	16970	16970	16970	16970	0
340	20240924	155300	426100500	16970	16970	16970	16970	0
341	20240924	155200	426100500	16970	16970	16970	16970	0
342	20240924	155100	426100500	16970	16970	16970	16970	0
343	20240924	155000	426100500	16970	16970	16970	16970	0
344	20240924	154900	426100500	16970	16970	16970	16970	0
345	20240924	154800	426100500	16970	16970	16970	16970	0
346	20240924	154700	426100500	16970	16970	16970	16970	0
347	20240924	154600	426100500	16970	16970	16970	16970	0
348	20240924	154500	426100500	16970	16970	16970	16970	0
349	20240924	154400	426100500	16970	16970	16970	16970	0
350	20240924	154300	426100500	16970	16970	16970	16970	0
351	20240924	154200	426100500	16970	16970	16970	16970	0
352	20240924	154100	426100500	16970	16970	16970	16970	0
353	20240924	154000	426100500	16970	16970	16970	16970	0
354	20240924	153900	426100500	16970	16970	16970	16970	0
355	20240924	153800	426100500	16970	16970	16970	16970	0
356	20240924	153700	426100500	16970	16970	16970	16970	0
357	20240924	153600	426100500	16970	16970	16970	16970	0
358	20240924	153500	426100500	16970	16970	16970	16970	0
359	20240924	153400	426100500	16970	16970	16970	16970	0
360	20240924	153300	426100500	16970	16970	16970	16970	0
361	20240924	153200	426100500	16970	16970	16970	16970	0
362	20240924	153100	426100500	16970	16970	16970	16970	570
363	20240924	153000	426100500	16970	16970	16970	16970	570
364	20240924	152900	416427600	16970	16970	16970	16970	0
365	20240924	152800	416427600	16970	16970	16970	16970	0
366	20240924	152700	416427600	16970	16970	16970	16970	0
367	20240924	152600	416427600	16970	16970	16970	16970	0
368	20240924	152500	416427600	16970	16970	16970	16970	0
369	20240924	152400	416427600	16970	16970	16970	16970	0
370	20240924	152300	416427600	16970	16970	16970	16970	0
371	20240924	152200	416427600	16970	16970	16970	16970	0
372	20240924	152100	416427600	16970	16970	16970	16970	0
373	20240924	152000	416427600	16970	16970	16970	16970	0
374	20240924	151900	416427600	16970	16980	16980	16970	40
375	20240924	151800	415748500	16980	16980	16980	16980	1
376	20240924	151700	415731520	16910	16980	16980	16910	41
377	20240924	151600	415036060	16980	16980	16980	16980	16
378	20240924	151500	414764380	16980	16950	16980	16950	190
379	20240924	151400	411539460	16920	16900	16920	16900	76
380	20240924	151300	410254760	16900	16860	16900	16860	40
381	20240924	151200	409579420	16880	16880	16880	16880	1
382	20240924	151100	409562540	16840	16840	16840	16840	100
383	20240924	151000	407878540	16830	16830	16830	16830	25
384	20240924	150900	407457790	16840	16840	16840	16830	137
385	20240924	150800	405151800	16830	16830	16840	16830	98
386	20240924	150700	403502290	16840	16850	16850	16830	154
387	20240924	150600	400908710	16850	16890	16890	16840	629
388	20240924	150500	390297760	16890	16890	16890	16880	96
389	20240924	150400	388676830	16900	16900	16900	16890	50
390	20240924	150300	387831920	16900	16900	16900	16900	5
391	20240924	150200	387747420	16880	16880	16880	16880	0
392	20240924	150100	387747420	16880	16890	16890	16880	172
393	20240924	150000	384842700	16880	16880	16880	16880	18
394	20240924	145900	384538860	16880	16890	16890	16880	27
395	20240924	145800	384082870	16890	16890	16890	16880	67
396	20240924	145700	382951430	16890	16890	16890	16890	40
397	20240924	145600	382275830	16880	16880	16890	16880	91
398	20240924	145500	380739590	16880	16880	16900	16880	293
399	20240924	145400	375793660	16900	16920	16920	16900	5
400	20240924	145300	375709120	16910	16910	16920	16880	220
401	20240924	145200	371995020	16890	16900	16900	16890	15
402	20240924	145100	371741640	16890	16890	16890	16890	0
403	20240924	145000	371741640	16890	16910	16910	16890	2003
404	20240924	144900	337892440	16900	16900	16900	16900	0
405	20240924	144800	337892440	16900	16920	16920	16900	426
406	20240924	144700	330691620	16920	16930	16930	16920	16
407	20240924	144600	330420830	16930	16930	16930	16920	177
408	20240924	144500	327424230	16910	16910	16910	16910	0
409	20240924	144400	327424230	16910	16920	16920	16910	150
410	20240924	144300	324887660	16910	16930	16930	16910	678
411	20240924	144200	313418350	16920	16920	16920	16920	0
412	20240924	144100	313418350	16920	16920	16920	16920	0
413	20240924	144000	313418350	16920	16920	16920	16920	0
414	20240924	143900	313418350	16920	16920	16920	16920	0
415	20240924	143800	313418350	16920	16930	16930	16920	30
416	20240924	143700	312910740	16920	16950	16950	16920	448
417	20240924	143600	305322280	16950	16970	16970	16950	232
418	20240924	143500	301387530	16970	16970	16970	16970	10
419	20240924	143400	301217830	16960	16970	16970	16960	200
420	20240924	143300	297825760	16970	16970	16970	16970	6
421	20240924	143200	297723940	16970	16980	16980	16970	366
422	20240924	143100	291512620	16980	16980	16980	16980	40
423	20240924	143000	290833420	16980	16980	16980	16980	0
424	20240924	142900	290833420	16980	16980	16980	16980	27
425	20240924	142800	290374960	16970	16970	16970	16970	543
426	20240924	142700	281160250	16970	16970	16970	16970	0
427	20240924	142600	281160250	16970	16970	16970	16970	225
428	20240924	142500	277342000	16960	16960	16960	16960	0
429	20240924	142400	277342000	16960	16990	16990	16960	294
430	20240924	142300	272353870	17000	17000	17000	17000	6
431	20240924	142200	272251870	17010	17010	17010	17010	0
432	20240924	142100	272251870	17010	17010	17010	17010	20
433	20240924	142000	271911670	17010	17010	17010	17010	0
434	20240924	141900	271911670	17010	17000	17010	17000	2
435	20240924	141800	271877660	17000	16980	17000	16970	10
436	20240924	141700	271707920	16970	16980	16980	16970	51
437	20240924	141600	270842380	17010	17000	17010	16970	542
438	20240924	141500	261635530	17010	17010	17010	17000	203
439	20240924	141400	258184500	17010	17010	17010	17000	403
440	20240924	141300	251332470	17010	17020	17020	17010	59
441	20240924	141200	250328780	17000	17010	17010	17000	100
442	20240924	141100	248628280	17040	17010	17040	17010	20
443	20240924	141000	248288050	17010	17010	17010	17010	0
444	20240924	140900	248288050	17010	17030	17030	17010	200
445	20240924	140800	244885770	17020	17020	17020	17020	0
446	20240924	140700	244885770	17020	17020	17020	17020	0
447	20240924	140600	244885770	17020	17010	17020	17010	115
448	20240924	140500	242928620	17020	17020	17020	17020	8
449	20240924	140400	242792460	17020	17020	17020	17020	6
450	20240924	140300	242690340	17010	17010	17010	17010	0
451	20240924	140200	242690340	17010	17020	17020	17010	100
452	20240924	140100	240988900	17020	17020	17020	17020	0
453	20240924	140000	240988900	17020	17030	17030	17020	50
454	20240924	135900	240137810	17040	17040	17040	17040	1
455	20240924	135800	240120770	17030	17030	17030	17030	0
456	20240924	135700	240120770	17030	17030	17030	17030	0
457	20240924	135600	240120770	17030	17030	17030	17030	10
458	20240924	135500	239950470	17030	17030	17030	17030	0
459	20240924	135400	239950470	17030	17030	17030	17030	53
460	20240924	135300	239047880	17030	17030	17030	17030	6
461	20240924	135200	238945700	17030	17030	17030	17030	10
462	20240924	135100	238775400	17030	17030	17030	17030	1
463	20240924	135000	238758370	17030	17030	17030	17030	0
464	20240924	134900	238758370	17030	17030	17030	17030	8
465	20240924	134800	238622130	17030	17030	17030	17030	0
466	20240924	134700	238622130	17030	17030	17030	17030	2
467	20240924	134600	238588070	17020	17020	17020	17020	1
468	20240924	134500	238571050	17020	17020	17020	17020	0
469	20240924	134400	238571050	17020	17020	17020	17020	0
470	20240924	134300	238571050	17020	17020	17020	17020	0
471	20240924	134200	238571050	17020	17020	17020	17020	30
472	20240924	134100	238060450	17020	17020	17020	17010	114
473	20240924	134000	236121170	17030	17030	17030	17030	8
474	20240924	133900	235984930	17030	17030	17030	17030	2
475	20240924	133800	235950870	17030	17030	17030	17030	0
476	20240924	133700	235950870	17030	17030	17030	17030	88
477	20240924	133600	234452230	17030	17030	17030	17030	1
478	20240924	133500	234435200	17010	17010	17010	17010	100
479	20240924	133400	232734200	17010	17010	17010	17010	20
480	20240924	133300	232394000	17010	17010	17010	17010	0
481	20240924	133200	232394000	17010	17020	17020	17010	42
482	20240924	133100	231679170	17010	17010	17010	17010	0
483	20240924	133000	231679170	17010	17010	17010	17010	0
484	20240924	132900	231679170	17010	17010	17010	17010	0
485	20240924	132800	231679170	17010	17010	17010	17010	0
486	20240924	132700	231679170	17010	17010	17010	17010	0
487	20240924	132600	231679170	17010	17010	17010	17010	0
488	20240924	132500	231679170	17010	17010	17010	17010	0
489	20240924	132400	231679170	17010	17010	17010	17010	1
490	20240924	132300	231662160	17000	17000	17000	17000	579
491	20240924	132200	221819160	17000	17000	17000	17000	2
492	20240924	132100	221785160	17000	17000	17000	17000	30
493	20240924	132000	221275160	17010	17010	17010	17010	4
494	20240924	131900	221207120	17010	17010	17010	17010	81
495	20240924	131800	219829310	17010	17010	17010	17010	8
496	20240924	131700	219693230	17000	17010	17010	17000	12
497	20240924	131600	219489120	17010	17010	17010	17010	422
498	20240924	131500	212310900	17020	17020	17020	17020	1
499	20240924	131400	212293880	17010	17020	17020	17010	47
500	20240924	131300	211494380	17030	17030	17030	17030	2
501	20240924	131200	211460320	17030	17030	17030	17030	0
502	20240924	131100	211460320	17030	17030	17030	17030	0
503	20240924	131000	211460320	17030	17030	17030	17030	0
504	20240924	130900	211460320	17030	17030	17030	17030	53
505	20240924	130800	210557730	17020	17020	17020	17020	0
506	20240924	130700	210557730	17020	17020	17020	17020	0
507	20240924	130600	210557730	17020	17020	17020	17020	34
508	20240924	130500	209979050	17020	17020	17020	17020	306
509	20240924	130400	204770930	17020	17020	17020	17020	10
510	20240924	130300	204600730	17020	17020	17020	17020	3
511	20240924	130200	204549670	17020	17020	17020	17020	25
512	20240924	130100	204124170	17020	17020	17020	17020	0
513	20240924	130000	204124170	17020	17030	17030	17020	2
514	20240924	125900	204090120	17010	17010	17010	17010	31
515	20240924	125800	203562810	17010	17010	17010	17010	10
516	20240924	125700	203392710	17010	17010	17010	17010	0
517	20240924	125600	203392710	17010	17010	17010	17010	0
518	20240924	125500	203392710	17010	17010	17010	17010	25
519	20240924	125400	202967460	17030	17030	17030	17030	0
520	20240924	125300	202967460	17030	17030	17030	17030	0
521	20240924	125200	202967460	17030	17030	17030	17030	0
522	20240924	125100	202967460	17030	17030	17030	17030	0
523	20240924	125000	202967460	17030	17030	17030	17030	2
524	20240924	124900	202933400	17010	17010	17010	17010	0
525	20240924	124800	202933400	17010	17010	17010	17010	75
526	20240924	124700	201657650	17010	17010	17010	17010	69
527	20240924	124600	200483960	17020	17020	17020	17020	18
528	20240924	124500	200177600	17030	17030	17030	17030	0
529	20240924	124400	200177600	17030	17020	17030	17020	5
530	20240924	124300	200092460	17020	17020	17020	17020	1
531	20240924	124200	200075440	17020	17020	17020	17010	38
532	20240924	124100	199428820	17010	17010	17010	17010	0
533	20240924	124000	199428820	17010	17030	17030	17010	51
534	20240924	123900	198560410	17040	17040	17040	17040	10
535	20240924	123800	198390010	17040	17040	17040	17040	0
536	20240924	123700	198390010	17040	17040	17040	17040	2
537	20240924	123600	198355930	17030	17030	17030	17030	0
538	20240924	123500	198355930	17030	17030	17030	17030	10
539	20240924	123400	198185630	17030	17030	17030	17030	57
540	20240924	123300	197214920	17030	17030	17030	17030	90
541	20240924	123200	195682220	17010	17010	17010	17010	0
542	20240924	123100	195682220	17010	17010	17010	17010	15
543	20240924	123000	195427070	17010	17020	17020	17010	43
544	20240924	122900	194695600	17010	17010	17010	17010	0
545	20240924	122800	194695600	17010	17010	17010	17010	0
546	20240924	122700	194695600	17010	17020	17020	17010	42
547	20240924	122600	193981160	17030	17030	17030	17030	2
548	20240924	122500	193947100	17040	17040	17040	17040	1
549	20240924	122400	193930060	17040	17040	17040	17040	0
550	20240924	122300	193930060	17040	17040	17040	17040	2
551	20240924	122200	193895980	17050	17050	17050	17010	82
552	20240924	122100	192499880	17050	17010	17050	17010	51
553	20240924	122000	191632330	17010	17010	17010	17010	0
554	20240924	121900	191632330	17010	17010	17010	17010	30
555	20240924	121800	191122030	17010	17020	17020	17010	300
556	20240924	121700	186018690	17020	17020	17020	17020	0
557	20240924	121600	186018690	17020	17020	17020	17020	0
558	20240924	121500	186018690	17020	17020	17020	17020	70
559	20240924	121400	184827290	17030	17030	17030	17030	1
560	20240924	121300	184810260	17030	17030	17030	17030	10
561	20240924	121200	184639960	17030	17030	17030	17030	5
562	20240924	121100	184554810	17030	17030	17030	17030	0
563	20240924	121000	184554810	17030	17030	17030	17030	10
564	20240924	120900	184384510	17030	17030	17030	17030	0
565	20240924	120800	184384510	17030	17030	17030	17030	2
566	20240924	120700	184350450	17030	17030	17030	17030	0
567	20240924	120600	184350450	17030	17030	17030	17030	0
568	20240924	120500	184350450	17030	17030	17030	17030	0
569	20240924	120400	184350450	17030	17030	17030	17030	0
570	20240924	120300	184350450	17030	17030	17030	17030	50
571	20240924	120200	183498950	17030	17030	17030	17030	34
572	20240924	120100	182919930	17030	17030	17030	17030	0
573	20240924	120000	182919930	17030	17030	17030	17030	0
574	20240924	115900	182919930	17030	17030	17030	17030	0
575	20240924	115800	182919930	17030	17030	17030	17030	0
576	20240924	115700	182919930	17030	17030	17030	17030	0
577	20240924	115600	182919930	17030	17030	17030	17030	0
578	20240924	115500	182919930	17030	17030	17030	17030	3
579	20240924	115400	182868840	17030	17030	17030	17030	52
580	20240924	115300	181983280	17030	17030	17030	17030	18
581	20240924	115200	181676740	17030	17030	17030	17030	0
582	20240924	115100	181676740	17030	17030	17030	17030	5
583	20240924	115000	181591590	17030	17030	17030	17030	10
584	20240924	114900	181421290	17050	17050	17050	17050	0
585	20240924	114800	181421290	17050	17050	17050	17050	0
586	20240924	114700	181421290	17050	17050	17050	17050	0
587	20240924	114600	181421290	17050	17050	17050	17050	10
588	20240924	114500	181250790	17020	17020	17020	17020	0
589	20240924	114400	181250790	17020	17020	17020	17020	0
590	20240924	114300	181250790	17020	17020	17020	17020	0
591	20240924	114200	181250790	17020	17020	17020	17020	9
592	20240924	114100	181097610	17030	17030	17030	17030	0
593	20240924	114000	181097610	17030	17030	17030	17010	17
594	20240924	113900	180808370	17050	17050	17050	17050	0
595	20240924	113800	180808370	17050	17050	17050	17050	1
596	20240924	113700	180791320	17010	17010	17010	17010	0
597	20240924	113600	180791320	17010	17010	17010	17010	2
598	20240924	113500	180757300	17010	17020	17020	17010	34
599	20240924	113400	180178880	17050	17050	17050	17050	0
600	20240924	113300	180178880	17050	17050	17050	17050	0
601	20240924	113200	180178880	17050	17050	17050	17050	0
602	20240924	113100	180178880	17050	17050	17050	17050	0
603	20240924	113000	180178880	17050	17050	17050	17050	0
604	20240924	112900	180178880	17050	17020	17050	17020	6
605	20240924	112800	180076610	17020	17020	17020	17020	0
606	20240924	112700	180076610	17020	17020	17020	17020	20
607	20240924	112600	179736210	17020	17020	17020	17020	80
608	20240924	112500	178374610	17020	17020	17020	17020	0
609	20240924	112400	178374610	17020	17020	17020	17020	0
610	20240924	112300	178374610	17020	17020	17020	17020	0
611	20240924	112200	178374610	17020	17020	17020	17020	0
612	20240924	112100	178374610	17020	17020	17020	17020	0
613	20240924	112000	178374610	17020	17020	17020	17020	19
614	20240924	111900	178051230	17010	17010	17010	17010	21
615	20240924	111800	177694020	17010	17010	17010	17010	0
616	20240924	111700	177694020	17010	17050	17050	17010	483
617	20240924	111600	169473470	17060	17060	17060	17060	0
618	20240924	111500	169473470	17060	17060	17060	17060	2
619	20240924	111400	169439350	17060	17060	17060	17060	0
620	20240924	111300	169439350	17060	17060	17060	17060	47
621	20240924	111200	168637530	17060	17060	17060	17060	3
622	20240924	111100	168586350	17060	17060	17060	17060	0
623	20240924	111000	168586350	17060	17060	17060	17060	32
624	20240924	110900	168040430	17060	17060	17060	17060	0
625	20240924	110800	168040430	17060	17060	17060	17060	0
626	20240924	110700	168040430	17060	17060	17060	17060	37
627	20240924	110600	167409210	17080	17080	17080	17080	2
628	20240924	110500	167375050	17080	17080	17080	17080	0
629	20240924	110400	167375050	17080	17080	17080	17080	0
630	20240924	110300	167375050	17080	17080	17080	17080	0
631	20240924	110200	167375050	17080	17080	17080	17080	0
632	20240924	110100	167375050	17080	17080	17080	17080	0
633	20240924	110000	167375050	17080	17080	17080	17080	1
634	20240924	105900	167357970	17050	17050	17050	17050	0
635	20240924	105800	167357970	17050	17050	17050	17050	68
636	20240924	105700	166198570	17050	17070	17070	17050	294
637	20240924	105600	161183190	17080	17080	17080	17080	2
638	20240924	105500	161149030	17060	17060	17060	17060	0
639	20240924	105400	161149030	17060	17060	17060	17060	0
640	20240924	105300	161149030	17060	17060	17060	17060	0
641	20240924	105200	161149030	17060	17060	17060	17060	2
642	20240924	105100	161114910	17060	17060	17060	17060	30
643	20240924	105000	160603110	17070	17070	17070	17070	250
644	20240924	104900	156335610	17110	17110	17110	17110	10
645	20240924	104800	156164510	17120	17110	17120	17110	40
646	20240924	104700	155479850	17070	17070	17070	17070	100
647	20240924	104600	153772850	17070	17070	17070	17070	20
648	20240924	104500	153431450	17080	17090	17090	17080	172
649	20240924	104400	150492050	17120	17120	17120	17120	0
650	20240924	104300	150492050	17120	17120	17120	17120	1
651	20240924	104200	150474930	17090	17090	17090	17090	30
652	20240924	104100	149962230	17120	17120	17120	17120	0
653	20240924	104000	149962230	17120	17120	17120	17120	20
654	20240924	103900	149619830	17120	17080	17120	17080	181
655	20240924	103800	146525950	17090	17120	17120	17090	134
656	20240924	103700	144235220	17120	17120	17120	17120	19
657	20240924	103600	143909940	17120	17120	17120	17120	179
658	20240924	103500	140845460	17130	17120	17130	17120	20
659	20240924	103400	140502940	17130	17130	17130	17130	0
660	20240924	103300	140502940	17130	17130	17130	17130	41
661	20240924	103200	139800610	17130	17130	17130	17130	0
662	20240924	103100	139800610	17130	17130	17130	17130	0
663	20240924	103000	139800610	17130	17120	17130	17120	175
664	20240924	102900	136803160	17090	17100	17100	17090	50
665	20240924	102800	135948650	17130	17130	17130	17130	4
666	20240924	102700	135880130	17130	17130	17130	17130	0
667	20240924	102600	135880130	17130	17130	17130	17130	1
668	20240924	102500	135863000	17130	17130	17130	17130	41
669	20240924	102400	135160670	17130	17120	17130	17120	151
670	20240924	102300	132574050	17120	17120	17120	17120	8
671	20240924	102200	132437090	17130	17130	17130	17130	0
672	20240924	102100	132437090	17130	17130	17130	17130	0
673	20240924	102000	132437090	17130	17130	17130	17130	106
674	20240924	101900	130621310	17130	17130	17130	17130	4
675	20240924	101800	130552790	17070	17070	17070	17070	25
676	20240924	101700	130126040	17070	17080	17080	17070	135
677	20240924	101600	127821570	17080	17090	17090	17080	55
678	20240924	101500	126882160	17080	17080	17080	17080	0
679	20240924	101400	126882160	17080	17080	17080	17080	0
680	20240924	101300	126882160	17080	17080	17080	17080	217
681	20240924	101200	123175800	17070	17080	17080	17070	250
682	20240924	101100	118907380	17180	17180	17180	17180	50
683	20240924	101000	118048380	17180	17180	17180	17180	0
684	20240924	100900	118048380	17180	17180	17180	17180	0
685	20240924	100800	118048380	17180	17180	17180	17180	10
686	20240924	100700	117876580	17180	17180	17180	17180	0
687	20240924	100600	117876580	17180	17180	17180	17180	33
688	20240924	100500	117309640	17170	17170	17170	17070	199
689	20240924	100400	113907850	17170	17150	17170	17150	122
690	20240924	100300	111814700	17150	17080	17150	17080	175
691	20240924	100200	108825630	17060	17060	17060	17060	0
692	20240924	100100	108825630	17060	17060	17060	17060	1
693	20240924	100000	108808570	17160	17160	17160	17160	1
694	20240924	095900	108791410	17040	17120	17120	17040	209
695	20240924	095800	105228470	17120	17120	17120	17120	3
696	20240924	095700	105177110	17120	17120	17120	17120	0
697	20240924	095600	105177110	17120	17130	17130	17120	156
698	20240924	095500	102506150	17130	17130	17130	17130	1
699	20240924	095400	102489020	17150	17150	17150	17150	0
700	20240924	095300	102489020	17150	17150	17150	17150	4
701	20240924	095200	102420420	17150	17150	17150	17150	5
702	20240924	095100	102334670	17140	17150	17150	17140	18
703	20240924	095000	102026090	17150	17150	17150	17150	9
704	20240924	094900	101871740	17150	17150	17150	17150	79
705	20240924	094800	100516890	17200	17200	17200	17200	3
706	20240924	094700	100465290	17200	17200	17200	17200	4
707	20240924	094600	100396490	17200	17200	17200	17200	57
708	20240924	094500	99416090	17200	17200	17200	17200	20
709	20240924	094400	99072090	17200	17200	17200	17200	0
710	20240924	094300	99072090	17200	17200	17200	17200	28
711	20240924	094200	98590490	17180	17180	17180	17180	3
712	20240924	094100	98538950	17180	17200	17200	17180	6
713	20240924	094000	98435810	17210	17210	17210	17210	1
714	20240924	093900	98418600	17200	17160	17200	17160	1285
715	20240924	093800	76342220	17160	17160	17160	17160	161
716	20240924	093700	73579460	17160	17120	17160	17120	362
717	20240924	093600	67371270	17120	17120	17120	17120	10
718	20240924	093500	67200070	17120	17140	17140	17120	7
719	20240924	093400	67080110	17150	17130	17150	17130	16
720	20240924	093300	66805990	17120	17130	17130	17120	12
721	20240924	093200	66600520	17130	17120	17130	17120	20
722	20240924	093100	66258050	17130	17130	17130	17130	30
723	20240924	093000	65744150	17010	17020	17020	17010	31
724	20240924	092900	65216540	17020	17020	17020	17020	0
725	20240924	092800	65216540	17020	17020	17020	17020	15
726	20240924	092700	64961240	17000	17020	17020	17000	67
727	20240924	092600	63822100	17020	17030	17030	16960	295
728	20240924	092500	58807590	17030	17170	17170	17030	27
729	20240924	092400	58346100	17000	17000	17000	17000	0
730	20240924	092300	58346100	17000	17100	17100	17000	1362
731	20240924	092200	35176280	17100	17090	17120	17090	374
732	20240924	092100	28775460	17100	17100	17120	17100	204
733	20240924	092000	25284400	17110	17120	17120	17110	17
734	20240924	091900	24993490	17120	17120	17120	17120	0
735	20240924	091800	24993490	17120	17120	17120	17120	10
736	20240924	091700	24822290	17190	17190	17190	17190	17
737	20240924	091600	24530060	17190	17120	17190	17120	58
738	20240924	091500	23537030	17120	17110	17120	17110	4
739	20240924	091400	23468570	17120	17120	17120	17120	9
740	20240924	091300	23314490	17120	17130	17130	17120	101
741	20240924	091200	21585160	17130	17130	17130	17130	0
742	20240924	091100	21585160	17130	17190	17190	17130	111
743	20240924	091000	19681810	17190	17190	17190	17190	4
744	20240924	090900	19613050	17190	17190	17200	17190	31
745	20240924	090800	19079960	17110	17110	17110	17110	48
746	20240924	090700	18258680	17050	17130	17130	17050	68
747	20240924	090600	17096650	17200	17210	17210	17140	184
748	20240924	090500	13937390	17290	17300	17300	17290	6
749	20240924	090400	13833600	17300	17300	17300	17300	44
750	20240924	090300	13072400	17300	17300	17300	17300	0
751	20240924	090200	13072400	17300	17300	17300	17300	15
752	20240924	090100	12812900	17120	17030	17120	17030	471
753	20240924	090000	4750450	17030	17100	17100	17000	279