KissMeData/357550/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	212400	175661850	47300	47300	47300	47300	199
3	20240924	212300	175661850	47300	47300	47300	47300	0
4	20240924	212200	175661850	47300	47300	47300	47300	0
5	20240924	212100	175661850	47300	47300	47300	47300	0
6	20240924	212000	175661850	47300	47300	47300	47300	0
7	20240924	211900	175661850	47300	47300	47300	47300	0
8	20240924	211800	175661850	47300	47300	47300	47300	0
9	20240924	211700	175661850	47300	47300	47300	47300	0
10	20240924	211600	175661850	47300	47300	47300	47300	0
11	20240924	211500	175661850	47300	47300	47300	47300	0
12	20240924	211400	175661850	47300	47300	47300	47300	0
13	20240924	211300	175661850	47300	47300	47300	47300	0
14	20240924	211200	175661850	47300	47300	47300	47300	0
15	20240924	211100	175661850	47300	47300	47300	47300	0
16	20240924	211000	175661850	47300	47300	47300	47300	0
17	20240924	210900	175661850	47300	47300	47300	47300	0
18	20240924	210800	175661850	47300	47300	47300	47300	0
19	20240924	210700	175661850	47300	47300	47300	47300	0
20	20240924	210600	175661850	47300	47300	47300	47300	0
21	20240924	210500	175661850	47300	47300	47300	47300	0
22	20240924	210400	175661850	47300	47300	47300	47300	0
23	20240924	210300	175661850	47300	47300	47300	47300	0
24	20240924	210200	175661850	47300	47300	47300	47300	0
25	20240924	210100	175661850	47300	47300	47300	47300	0
26	20240924	210000	175661850	47300	47300	47300	47300	0
27	20240924	205900	175661850	47300	47300	47300	47300	0
28	20240924	205800	175661850	47300	47300	47300	47300	0
29	20240924	205700	175661850	47300	47300	47300	47300	0
30	20240924	205600	175661850	47300	47300	47300	47300	0
31	20240924	205500	175661850	47300	47300	47300	47300	0
32	20240924	205400	175661850	47300	47300	47300	47300	199
33	20240924	205300	175661850	47300	47300	47300	47300	0
34	20240924	205200	175661850	47300	47300	47300	47300	0
35	20240924	205100	175661850	47300	47300	47300	47300	0
36	20240924	205000	175661850	47300	47300	47300	47300	0
37	20240924	204900	175661850	47300	47300	47300	47300	0
38	20240924	204800	175661850	47300	47300	47300	47300	0
39	20240924	204700	175661850	47300	47300	47300	47300	0
40	20240924	204600	175661850	47300	47300	47300	47300	0
41	20240924	204500	175661850	47300	47300	47300	47300	0
42	20240924	204400	175661850	47300	47300	47300	47300	0
43	20240924	204300	175661850	47300	47300	47300	47300	0
44	20240924	204200	175661850	47300	47300	47300	47300	0
45	20240924	204100	175661850	47300	47300	47300	47300	0
46	20240924	204000	175661850	47300	47300	47300	47300	0
47	20240924	203900	175661850	47300	47300	47300	47300	0
48	20240924	203800	175661850	47300	47300	47300	47300	0
49	20240924	203700	175661850	47300	47300	47300	47300	0
50	20240924	203600	175661850	47300	47300	47300	47300	0
51	20240924	203500	175661850	47300	47300	47300	47300	0
52	20240924	203400	175661850	47300	47300	47300	47300	0
53	20240924	203300	175661850	47300	47300	47300	47300	0
54	20240924	203200	175661850	47300	47300	47300	47300	0
55	20240924	203100	175661850	47300	47300	47300	47300	0
56	20240924	203000	175661850	47300	47300	47300	47300	0
57	20240924	202900	175661850	47300	47300	47300	47300	0
58	20240924	202800	175661850	47300	47300	47300	47300	0
59	20240924	202700	175661850	47300	47300	47300	47300	0
60	20240924	202600	175661850	47300	47300	47300	47300	0
61	20240924	202500	175661850	47300	47300	47300	47300	0
62	20240924	202400	175661850	47300	47300	47300	47300	199
63	20240924	202300	175661850	47300	47300	47300	47300	0
64	20240924	202200	175661850	47300	47300	47300	47300	0
65	20240924	202100	175661850	47300	47300	47300	47300	0
66	20240924	202000	175661850	47300	47300	47300	47300	0
67	20240924	201900	175661850	47300	47300	47300	47300	0
68	20240924	201800	175661850	47300	47300	47300	47300	0
69	20240924	201700	175661850	47300	47300	47300	47300	0
70	20240924	201600	175661850	47300	47300	47300	47300	0
71	20240924	201500	175661850	47300	47300	47300	47300	0
72	20240924	201400	175661850	47300	47300	47300	47300	0
73	20240924	201300	175661850	47300	47300	47300	47300	0
74	20240924	201200	175661850	47300	47300	47300	47300	0
75	20240924	201100	175661850	47300	47300	47300	47300	0
76	20240924	201000	175661850	47300	47300	47300	47300	0
77	20240924	200900	175661850	47300	47300	47300	47300	0
78	20240924	200800	175661850	47300	47300	47300	47300	0
79	20240924	200700	175661850	47300	47300	47300	47300	0
80	20240924	200600	175661850	47300	47300	47300	47300	0
81	20240924	200500	175661850	47300	47300	47300	47300	0
82	20240924	200400	175661850	47300	47300	47300	47300	0
83	20240924	200300	175661850	47300	47300	47300	47300	0
84	20240924	200200	175661850	47300	47300	47300	47300	0
85	20240924	200100	175661850	47300	47300	47300	47300	0
86	20240924	200000	175661850	47300	47300	47300	47300	0
87	20240924	195900	175661850	47300	47300	47300	47300	0
88	20240924	195800	175661850	47300	47300	47300	47300	0
89	20240924	195700	175661850	47300	47300	47300	47300	0
90	20240924	195600	175661850	47300	47300	47300	47300	0
91	20240924	195500	175661850	47300	47300	47300	47300	0
92	20240924	195400	175661850	47300	47300	47300	47300	199
93	20240924	195300	175661850	47300	47300	47300	47300	0
94	20240924	195200	175661850	47300	47300	47300	47300	0
95	20240924	195100	175661850	47300	47300	47300	47300	0
96	20240924	195000	175661850	47300	47300	47300	47300	0
97	20240924	194900	175661850	47300	47300	47300	47300	0
98	20240924	194800	175661850	47300	47300	47300	47300	0
99	20240924	194700	175661850	47300	47300	47300	47300	0
100	20240924	194600	175661850	47300	47300	47300	47300	0
101	20240924	194500	175661850	47300	47300	47300	47300	0
102	20240924	194400	175661850	47300	47300	47300	47300	0
103	20240924	194300	175661850	47300	47300	47300	47300	0
104	20240924	194200	175661850	47300	47300	47300	47300	0
105	20240924	194100	175661850	47300	47300	47300	47300	0
106	20240924	194000	175661850	47300	47300	47300	47300	0
107	20240924	193900	175661850	47300	47300	47300	47300	0
108	20240924	193800	175661850	47300	47300	47300	47300	0
109	20240924	193700	175661850	47300	47300	47300	47300	0
110	20240924	193600	175661850	47300	47300	47300	47300	0
111	20240924	193500	175661850	47300	47300	47300	47300	0
112	20240924	193400	175661850	47300	47300	47300	47300	0
113	20240924	193300	175661850	47300	47300	47300	47300	0
114	20240924	193200	175661850	47300	47300	47300	47300	0
115	20240924	193100	175661850	47300	47300	47300	47300	0
116	20240924	193000	175661850	47300	47300	47300	47300	0
117	20240924	192900	175661850	47300	47300	47300	47300	0
118	20240924	192800	175661850	47300	47300	47300	47300	0
119	20240924	192700	175661850	47300	47300	47300	47300	0
120	20240924	192600	175661850	47300	47300	47300	47300	0
121	20240924	192500	175661850	47300	47300	47300	47300	0
122	20240924	192400	175661850	47300	47300	47300	47300	199
123	20240924	192300	175661850	47300	47300	47300	47300	0
124	20240924	192200	175661850	47300	47300	47300	47300	0
125	20240924	192100	175661850	47300	47300	47300	47300	0
126	20240924	192000	175661850	47300	47300	47300	47300	0
127	20240924	191900	175661850	47300	47300	47300	47300	0
128	20240924	191800	175661850	47300	47300	47300	47300	0
129	20240924	191700	175661850	47300	47300	47300	47300	0
130	20240924	191600	175661850	47300	47300	47300	47300	0
131	20240924	191500	175661850	47300	47300	47300	47300	0
132	20240924	191400	175661850	47300	47300	47300	47300	0
133	20240924	191300	175661850	47300	47300	47300	47300	0
134	20240924	191200	175661850	47300	47300	47300	47300	0
135	20240924	191100	175661850	47300	47300	47300	47300	0
136	20240924	191000	175661850	47300	47300	47300	47300	0
137	20240924	190900	175661850	47300	47300	47300	47300	0
138	20240924	190800	175661850	47300	47300	47300	47300	0
139	20240924	190700	175661850	47300	47300	47300	47300	0
140	20240924	190600	175661850	47300	47300	47300	47300	0
141	20240924	190500	175661850	47300	47300	47300	47300	0
142	20240924	190400	175661850	47300	47300	47300	47300	0
143	20240924	190300	175661850	47300	47300	47300	47300	0
144	20240924	190200	175661850	47300	47300	47300	47300	0
145	20240924	190100	175661850	47300	47300	47300	47300	0
146	20240924	190000	175661850	47300	47300	47300	47300	0
147	20240924	185900	175661850	47300	47300	47300	47300	0
148	20240924	185800	175661850	47300	47300	47300	47300	0
149	20240924	185700	175661850	47300	47300	47300	47300	0
150	20240924	185600	175661850	47300	47300	47300	47300	0
151	20240924	185500	175661850	47300	47300	47300	47300	0
152	20240924	185400	175661850	47300	47300	47300	47300	199
153	20240924	185300	175661850	47300	47300	47300	47300	0
154	20240924	185200	175661850	47300	47300	47300	47300	0
155	20240924	185100	175661850	47300	47300	47300	47300	0
156	20240924	185000	175661850	47300	47300	47300	47300	0
157	20240924	184900	175661850	47300	47300	47300	47300	0
158	20240924	184800	175661850	47300	47300	47300	47300	0
159	20240924	184700	175661850	47300	47300	47300	47300	0
160	20240924	184600	175661850	47300	47300	47300	47300	0
161	20240924	184500	175661850	47300	47300	47300	47300	0
162	20240924	184400	175661850	47300	47300	47300	47300	0
163	20240924	184300	175661850	47300	47300	47300	47300	0
164	20240924	184200	175661850	47300	47300	47300	47300	0
165	20240924	184100	175661850	47300	47300	47300	47300	0
166	20240924	184000	175661850	47300	47300	47300	47300	0
167	20240924	183900	175661850	47300	47300	47300	47300	0
168	20240924	183800	175661850	47300	47300	47300	47300	0
169	20240924	183700	175661850	47300	47300	47300	47300	0
170	20240924	183600	175661850	47300	47300	47300	47300	0
171	20240924	183500	175661850	47300	47300	47300	47300	0
172	20240924	183400	175661850	47300	47300	47300	47300	0
173	20240924	183300	175661850	47300	47300	47300	47300	0
174	20240924	183200	175661850	47300	47300	47300	47300	0
175	20240924	183100	175661850	47300	47300	47300	47300	0
176	20240924	183000	175661850	47300	47300	47300	47300	0
177	20240924	182900	175661850	47300	47300	47300	47300	0
178	20240924	182800	175661850	47300	47300	47300	47300	0
179	20240924	182700	175661850	47300	47300	47300	47300	0
180	20240924	182600	175661850	47300	47300	47300	47300	0
181	20240924	182500	175661850	47300	47300	47300	47300	0
182	20240924	182400	175661850	47300	47300	47300	47300	199
183	20240924	182300	175661850	47300	47300	47300	47300	0
184	20240924	182200	175661850	47300	47300	47300	47300	0
185	20240924	182100	175661850	47300	47300	47300	47300	0
186	20240924	182000	175661850	47300	47300	47300	47300	0
187	20240924	181900	175661850	47300	47300	47300	47300	0
188	20240924	181800	175661850	47300	47300	47300	47300	0
189	20240924	181700	175661850	47300	47300	47300	47300	0
190	20240924	181600	175661850	47300	47300	47300	47300	0
191	20240924	181500	175661850	47300	47300	47300	47300	0
192	20240924	181400	175661850	47300	47300	47300	47300	0
193	20240924	181300	175661850	47300	47300	47300	47300	0
194	20240924	181200	175661850	47300	47300	47300	47300	0
195	20240924	181100	175661850	47300	47300	47300	47300	0
196	20240924	181000	175661850	47300	47300	47300	47300	0
197	20240924	180900	175661850	47300	47300	47300	47300	0
198	20240924	180800	175661850	47300	47300	47300	47300	0
199	20240924	180700	175661850	47300	47300	47300	47300	0
200	20240924	180600	175661850	47300	47300	47300	47300	0
201	20240924	180500	175661850	47300	47300	47300	47300	0
202	20240924	180400	175661850	47300	47300	47300	47300	0
203	20240924	180300	175661850	47300	47300	47300	47300	0
204	20240924	180200	175661850	47300	47300	47300	47300	0
205	20240924	180100	175661850	47300	47300	47300	47300	0
206	20240924	180000	175661850	47300	47300	47300	47300	0
207	20240924	175900	175661850	47300	47300	47300	47300	0
208	20240924	175800	175661850	47300	47300	47300	47300	0
209	20240924	175700	175661850	47300	47300	47300	47300	0
210	20240924	175600	175661850	47300	47300	47300	47300	0
211	20240924	175500	175661850	47300	47300	47300	47300	0
212	20240924	175400	175661850	47300	47300	47300	47300	199
213	20240924	175300	175661850	47300	47300	47300	47300	0
214	20240924	175200	175661850	47300	47300	47300	47300	0
215	20240924	175100	175661850	47300	47300	47300	47300	0
216	20240924	175000	175661850	47300	47300	47300	47300	0
217	20240924	174900	175661850	47300	47300	47300	47300	0
218	20240924	174800	175661850	47300	47300	47300	47300	0
219	20240924	174700	175661850	47300	47300	47300	47300	0
220	20240924	174600	175661850	47300	47300	47300	47300	0
221	20240924	174500	175661850	47300	47300	47300	47300	0
222	20240924	174400	175661850	47300	47300	47300	47300	0
223	20240924	174300	175661850	47300	47300	47300	47300	0
224	20240924	174200	175661850	47300	47300	47300	47300	0
225	20240924	174100	175661850	47300	47300	47300	47300	0
226	20240924	174000	175661850	47300	47300	47300	47300	0
227	20240924	173900	175661850	47300	47300	47300	47300	0
228	20240924	173800	175661850	47300	47300	47300	47300	0
229	20240924	173700	175661850	47300	47300	47300	47300	0
230	20240924	173600	175661850	47300	47300	47300	47300	0
231	20240924	173500	175661850	47300	47300	47300	47300	0
232	20240924	173400	175661850	47300	47300	47300	47300	0
233	20240924	173300	175661850	47300	47300	47300	47300	0
234	20240924	173200	175661850	47300	47300	47300	47300	0
235	20240924	173100	175661850	47300	47300	47300	47300	0
236	20240924	173000	175661850	47300	47300	47300	47300	0
237	20240924	172900	175661850	47300	47300	47300	47300	0
238	20240924	172800	175661850	47300	47300	47300	47300	0
239	20240924	172700	175661850	47300	47300	47300	47300	0
240	20240924	172600	175661850	47300	47300	47300	47300	0
241	20240924	172500	175661850	47300	47300	47300	47300	0
242	20240924	172400	175661850	47300	47300	47300	47300	199
243	20240924	172300	175661850	47300	47300	47300	47300	0
244	20240924	172200	175661850	47300	47300	47300	47300	0
245	20240924	172100	175661850	47300	47300	47300	47300	0
246	20240924	172000	175661850	47300	47300	47300	47300	0
247	20240924	171900	175661850	47300	47300	47300	47300	0
248	20240924	171800	175661850	47300	47300	47300	47300	0
249	20240924	171700	175661850	47300	47300	47300	47300	0
250	20240924	171600	175661850	47300	47300	47300	47300	0
251	20240924	171500	175661850	47300	47300	47300	47300	0
252	20240924	171400	175661850	47300	47300	47300	47300	0
253	20240924	171300	175661850	47300	47300	47300	47300	0
254	20240924	171200	175661850	47300	47300	47300	47300	0
255	20240924	171100	175661850	47300	47300	47300	47300	0
256	20240924	171000	175661850	47300	47300	47300	47300	0
257	20240924	170900	175661850	47300	47300	47300	47300	0
258	20240924	170800	175661850	47300	47300	47300	47300	0
259	20240924	170700	175661850	47300	47300	47300	47300	0
260	20240924	170600	175661850	47300	47300	47300	47300	0
261	20240924	170500	175661850	47300	47300	47300	47300	0
262	20240924	170400	175661850	47300	47300	47300	47300	0
263	20240924	170300	175661850	47300	47300	47300	47300	0
264	20240924	170200	175661850	47300	47300	47300	47300	0
265	20240924	170100	175661850	47300	47300	47300	47300	0
266	20240924	170000	175661850	47300	47300	47300	47300	0
267	20240924	165900	175661850	47300	47300	47300	47300	0
268	20240924	165800	175661850	47300	47300	47300	47300	0
269	20240924	165700	175661850	47300	47300	47300	47300	0
270	20240924	165600	175661850	47300	47300	47300	47300	0
271	20240924	165500	175661850	47300	47300	47300	47300	0
272	20240924	165400	175661850	47300	47300	47300	47300	199
273	20240924	165300	175661850	47300	47300	47300	47300	0
274	20240924	165200	175661850	47300	47300	47300	47300	0
275	20240924	165100	175661850	47300	47300	47300	47300	0
276	20240924	165000	175661850	47300	47300	47300	47300	0
277	20240924	164900	175661850	47300	47300	47300	47300	0
278	20240924	164800	175661850	47300	47300	47300	47300	0
279	20240924	164700	175661850	47300	47300	47300	47300	0
280	20240924	164600	175661850	47300	47300	47300	47300	0
281	20240924	164500	175661850	47300	47300	47300	47300	0
282	20240924	164400	175661850	47300	47300	47300	47300	0
283	20240924	164300	175661850	47300	47300	47300	47300	0
284	20240924	164200	175661850	47300	47300	47300	47300	0
285	20240924	164100	175661850	47300	47300	47300	47300	0
286	20240924	164000	175661850	47300	47300	47300	47300	0
287	20240924	163900	175661850	47300	47300	47300	47300	0
288	20240924	163800	175661850	47300	47300	47300	47300	0
289	20240924	163700	175661850	47300	47300	47300	47300	0
290	20240924	163600	175661850	47300	47300	47300	47300	0
291	20240924	163500	175661850	47300	47300	47300	47300	0
292	20240924	163400	175661850	47300	47300	47300	47300	0
293	20240924	163300	175661850	47300	47300	47300	47300	0
294	20240924	163200	175661850	47300	47300	47300	47300	0
295	20240924	163100	175661850	47300	47300	47300	47300	0
296	20240924	163000	175661850	47300	47300	47300	47300	0
297	20240924	162900	175661850	47300	47300	47300	47300	0
298	20240924	162800	175661850	47300	47300	47300	47300	0
299	20240924	162700	175661850	47300	47300	47300	47300	0
300	20240924	162600	175661850	47300	47300	47300	47300	0
301	20240924	162500	175661850	47300	47300	47300	47300	0
302	20240924	162400	175661850	47300	47300	47300	47300	199
303	20240924	162300	175661850	47300	47300	47300	47300	0
304	20240924	162200	175661850	47300	47300	47300	47300	0
305	20240924	162100	175661850	47300	47300	47300	47300	0
306	20240924	162000	175661850	47300	47300	47300	47300	0
307	20240924	161900	175661850	47300	47300	47300	47300	0
308	20240924	161800	175661850	47300	47300	47300	47300	0
309	20240924	161700	175661850	47300	47300	47300	47300	0
310	20240924	161600	175661850	47300	47300	47300	47300	0
311	20240924	161500	175661850	47300	47300	47300	47300	0
312	20240924	161400	175661850	47300	47300	47300	47300	0
313	20240924	161300	175661850	47300	47300	47300	47300	0
314	20240924	161200	175661850	47300	47300	47300	47300	0
315	20240924	161100	175661850	47300	47300	47300	47300	0
316	20240924	161000	175661850	47300	47300	47300	47300	0
317	20240924	160900	175661850	47300	47300	47300	47300	0
318	20240924	160800	175661850	47300	47300	47300	47300	0
319	20240924	160700	175661850	47300	47300	47300	47300	0
320	20240924	160600	175661850	47300	47300	47300	47300	0
321	20240924	160500	175661850	47300	47300	47300	47300	0
322	20240924	160400	175661850	47300	47300	47300	47300	0
323	20240924	160300	175661850	47300	47300	47300	47300	0
324	20240924	160200	175661850	47300	47300	47300	47300	0
325	20240924	160100	175661850	47300	47300	47300	47300	0
326	20240924	160000	175661850	47300	47300	47300	47300	0
327	20240924	155900	175661850	47300	47300	47300	47300	0
328	20240924	155800	175661850	47300	47300	47300	47300	0
329	20240924	155700	175661850	47300	47300	47300	47300	0
330	20240924	155600	175661850	47300	47300	47300	47300	0
331	20240924	155500	175661850	47300	47300	47300	47300	0
332	20240924	155400	175661850	47300	47300	47300	47300	199
333	20240924	155300	175661850	47300	47300	47300	47300	0
334	20240924	155200	175661850	47300	47300	47300	47300	0
335	20240924	155100	175661850	47300	47300	47300	47300	0
336	20240924	155000	175661850	47300	47300	47300	47300	0
337	20240924	154900	175661850	47300	47300	47300	47300	0
338	20240924	154800	175661850	47300	47300	47300	47300	0
339	20240924	154700	175661850	47300	47300	47300	47300	0
340	20240924	154600	175661850	47300	47300	47300	47300	0
341	20240924	154500	175661850	47300	47300	47300	47300	0
342	20240924	154400	175661850	47300	47300	47300	47300	0
343	20240924	154300	175661850	47300	47300	47300	47300	0
344	20240924	154200	175661850	47300	47300	47300	47300	0
345	20240924	154100	175661850	47300	47300	47300	47300	0
346	20240924	154000	175661850	47300	47300	47300	47300	0
347	20240924	153900	175661850	47300	47300	47300	47300	0
348	20240924	153800	175661850	47300	47300	47300	47300	0
349	20240924	153700	175661850	47300	47300	47300	47300	0
350	20240924	153600	175661850	47300	47300	47300	47300	0
351	20240924	153500	175661850	47300	47300	47300	47300	0
352	20240924	153400	175661850	47300	47300	47300	47300	0
353	20240924	153300	175661850	47300	47300	47300	47300	0
354	20240924	153200	175661850	47300	47300	47300	47300	0
355	20240924	153100	175661850	47300	47300	47300	47300	0
356	20240924	153000	175661850	47300	47300	47300	47300	199
357	20240924	152900	166249150	47350	47350	47350	47350	0
358	20240924	152800	166249150	47350	47350	47350	47350	0
359	20240924	152700	166249150	47350	47350	47350	47350	0
360	20240924	152600	166249150	47350	47350	47350	47350	0
361	20240924	152500	166249150	47350	47350	47350	47350	0
362	20240924	152400	166249150	47350	47350	47350	47350	0
363	20240924	152300	166249150	47350	47350	47350	47350	0
364	20240924	152200	166249150	47350	47350	47350	47350	0
365	20240924	152100	166249150	47350	47350	47350	47350	0
366	20240924	152000	166249150	47350	47350	47350	47350	0
367	20240924	151900	166249150	47350	47350	47350	47350	0
368	20240924	151800	166249150	47350	47350	47350	47350	25
369	20240924	151700	165065400	47300	47300	47300	47300	0
370	20240924	151600	165065400	47300	47300	47300	47300	2
371	20240924	151500	164970800	47300	47300	47300	47300	0
372	20240924	151400	164970800	47300	47300	47300	47300	0
373	20240924	151300	164970800	47300	47300	47300	47300	0
374	20240924	151200	164970800	47300	47300	47300	47300	0
375	20240924	151100	164970800	47300	47300	47300	47300	0
376	20240924	151000	164970800	47300	47300	47300	47300	0
377	20240924	150900	164970800	47300	47300	47300	47300	1
378	20240924	150800	164923500	47300	47300	47300	47300	3
379	20240924	150700	164781600	47400	47400	47400	47400	0
380	20240924	150600	164781600	47400	47400	47400	47400	0
381	20240924	150500	164781600	47400	47400	47400	47400	0
382	20240924	150400	164781600	47400	47400	47400	47400	0
383	20240924	150300	164781600	47400	47400	47400	47400	0
384	20240924	150200	164781600	47400	47400	47400	47400	0
385	20240924	150100	164781600	47400	47400	47400	47400	0
386	20240924	150000	164781600	47400	47400	47400	47400	0
387	20240924	145900	164781600	47400	47400	47400	47400	0
388	20240924	145800	164781600	47400	47400	47400	47400	30
389	20240924	145700	163359600	47300	47300	47300	47300	100
390	20240924	145600	158629600	47300	47300	47300	47300	0
391	20240924	145500	158629600	47300	47300	47300	47300	0
392	20240924	145400	158629600	47300	47300	47300	47300	3
393	20240924	145300	158487700	47300	47300	47300	47300	0
394	20240924	145200	158487700	47300	47300	47300	47300	36
395	20240924	145100	156784900	47300	47300	47300	47300	29
396	20240924	145000	155413200	47250	47250	47250	47250	2
397	20240924	144900	155318700	47300	47300	47300	47300	3
398	20240924	144800	155176800	47300	47300	47300	47300	0
399	20240924	144700	155176800	47300	47300	47300	47300	2
400	20240924	144600	155082200	47300	47300	47300	47300	5
401	20240924	144500	154845700	47300	47300	47300	47300	0
402	20240924	144400	154845700	47300	47300	47300	47300	17
403	20240924	144300	154041600	47300	47300	47300	47300	0
404	20240924	144200	154041600	47300	47300	47300	47300	2
405	20240924	144100	153947000	47300	47300	47300	47300	0
406	20240924	144000	153947000	47300	47300	47300	47300	0
407	20240924	143900	153947000	47300	47300	47300	47300	0
408	20240924	143800	153947000	47300	47300	47300	47300	0
409	20240924	143700	153947000	47300	47300	47300	47300	2
410	20240924	143600	153852400	47300	47300	47300	47300	4
411	20240924	143500	153663200	47300	47350	47350	47300	5
412	20240924	143400	153426550	47350	47350	47350	47350	4
413	20240924	143300	153237150	47350	47350	47350	47350	1
414	20240924	143200	153189800	47350	47350	47350	47350	2
415	20240924	143100	153095100	47350	47350	47350	47350	4
416	20240924	143000	152905700	47350	47350	47350	47350	5
417	20240924	142900	152668950	47350	47350	47350	47350	0
418	20240924	142800	152668950	47350	47350	47350	47350	5
419	20240924	142700	152432200	47350	47350	47350	47350	0
420	20240924	142600	152432200	47350	47350	47350	47350	5
421	20240924	142500	152195450	47350	47350	47350	47350	5
422	20240924	142400	151958700	47350	47400	47400	47350	16
423	20240924	142300	151200850	47400	47400	47400	47400	0
424	20240924	142200	151200850	47400	47400	47400	47400	5
425	20240924	142100	150963850	47400	47400	47400	47400	0
426	20240924	142000	150963850	47400	47400	47400	47400	25
427	20240924	141900	149778850	47400	47400	47400	47400	28
428	20240924	141800	148451650	47400	47400	47400	47400	0
429	20240924	141700	148451650	47400	47400	47400	47400	11
430	20240924	141600	147930250	47400	47400	47400	47400	1
431	20240924	141500	147882850	47300	47300	47300	47300	0
432	20240924	141400	147882850	47300	47300	47300	47300	0
433	20240924	141300	147882850	47300	47300	47300	47300	0
434	20240924	141200	147882850	47300	47300	47300	47300	0
435	20240924	141100	147882850	47300	47300	47300	47300	0
436	20240924	141000	147882850	47300	47300	47300	47300	0
437	20240924	140900	147882850	47300	47300	47300	47300	0
438	20240924	140800	147882850	47300	47300	47300	47300	0
439	20240924	140700	147882850	47300	47300	47300	47300	0
440	20240924	140600	147882850	47300	47300	47300	47300	0
441	20240924	140500	147882850	47300	47300	47300	47300	0
442	20240924	140400	147882850	47300	47300	47300	47300	30
443	20240924	140300	146463850	47300	47300	47300	47300	0
444	20240924	140200	146463850	47300	47300	47300	47300	0
445	20240924	140100	146463850	47300	47350	47350	47300	71
446	20240924	140000	143103050	47350	47450	47450	47350	96
447	20240924	135900	138553350	47400	47400	47400	47400	2
448	20240924	135800	138458550	47400	47350	47400	47350	44
449	20240924	135700	136374500	47300	47150	47300	47150	50
450	20240924	135600	134012250	47100	47100	47100	47100	1
451	20240924	135500	133965150	47100	47100	47100	47100	0
452	20240924	135400	133965150	47100	47100	47100	47100	0
453	20240924	135300	133965150	47100	47100	47100	47100	0
454	20240924	135200	133965150	47100	47100	47100	47100	0
455	20240924	135100	133965150	47100	47100	47100	47100	0
456	20240924	135000	133965150	47100	47100	47100	47100	0
457	20240924	134900	133965150	47100	47100	47100	47100	0
458	20240924	134800	133965150	47100	47100	47100	47100	0
459	20240924	134700	133965150	47100	47100	47100	47100	0
460	20240924	134600	133965150	47100	47100	47100	47100	0
461	20240924	134500	133965150	47100	47100	47100	47100	0
462	20240924	134400	133965150	47100	47100	47100	47100	0
463	20240924	134300	133965150	47100	47100	47100	47100	0
464	20240924	134200	133965150	47100	47100	47100	47100	0
465	20240924	134100	133965150	47100	47100	47100	47100	0
466	20240924	134000	133965150	47100	47100	47100	47100	0
467	20240924	133900	133965150	47100	47100	47100	47100	0
468	20240924	133800	133965150	47100	47100	47100	47100	53
469	20240924	133700	131468850	47050	47050	47050	47050	0
470	20240924	133600	131468850	47050	47050	47050	47050	0
471	20240924	133500	131468850	47050	47050	47050	47050	0
472	20240924	133400	131468850	47050	47050	47050	47050	0
473	20240924	133300	131468850	47050	47050	47050	47050	0
474	20240924	133200	131468850	47050	47050	47050	47050	0
475	20240924	133100	131468850	47050	47050	47050	47050	0
476	20240924	133000	131468850	47050	47050	47050	47050	0
477	20240924	132900	131468850	47050	47050	47050	47050	0
478	20240924	132800	131468850	47050	47050	47050	47050	0
479	20240924	132700	131468850	47050	47050	47050	47050	5
480	20240924	132600	131233600	47050	47050	47050	47050	0
481	20240924	132500	131233600	47050	47050	47050	47050	0
482	20240924	132400	131233600	47050	47050	47050	47050	0
483	20240924	132300	131233600	47050	47050	47050	47050	0
484	20240924	132200	131233600	47050	47050	47050	47050	0
485	20240924	132100	131233600	47050	47050	47050	47050	0
486	20240924	132000	131233600	47050	47050	47050	47050	14
487	20240924	131900	130574900	47050	47050	47050	47050	0
488	20240924	131800	130574900	47050	47050	47050	47050	0
489	20240924	131700	130574900	47050	47050	47050	47050	2
490	20240924	131600	130480800	47050	47300	47300	47050	115
491	20240924	131500	125048450	47300	47300	47300	47300	0
492	20240924	131400	125048450	47300	47300	47300	47300	39
493	20240924	131300	123203750	47300	47200	47300	47200	8
494	20240924	131200	122825550	47200	47200	47200	47200	0
495	20240924	131100	122825550	47200	47050	47200	47050	279
496	20240924	131000	109675800	46950	46850	46950	46850	14
497	20240924	130900	109018800	46750	46750	46750	46750	0
498	20240924	130800	109018800	46750	46750	46750	46750	0
499	20240924	130700	109018800	46750	46750	46750	46750	0
500	20240924	130600	109018800	46750	46750	46750	46750	0
501	20240924	130500	109018800	46750	46750	46750	46750	0
502	20240924	130400	109018800	46750	46750	46750	46750	0
503	20240924	130300	109018800	46750	46750	46750	46750	0
504	20240924	130200	109018800	46750	46750	46750	46750	0
505	20240924	130100	109018800	46750	46750	46750	46750	0
506	20240924	130000	109018800	46750	46750	46750	46750	0
507	20240924	125900	109018800	46750	46750	46750	46750	0
508	20240924	125800	109018800	46750	46750	46750	46750	0
509	20240924	125700	109018800	46750	46750	46750	46750	0
510	20240924	125600	109018800	46750	46750	46750	46750	0
511	20240924	125500	109018800	46750	46750	46750	46750	0
512	20240924	125400	109018800	46750	46750	46750	46750	0
513	20240924	125300	109018800	46750	46750	46750	46750	0
514	20240924	125200	109018800	46750	46750	46750	46750	0
515	20240924	125100	109018800	46750	46750	46750	46750	0
516	20240924	125000	109018800	46750	46750	46750	46750	0
517	20240924	124900	109018800	46750	46750	46750	46750	0
518	20240924	124800	109018800	46750	46750	46750	46750	0
519	20240924	124700	109018800	46750	46750	46750	46750	0
520	20240924	124600	109018800	46750	46750	46750	46750	0
521	20240924	124500	109018800	46750	46750	46750	46750	0
522	20240924	124400	109018800	46750	46750	46750	46750	0
523	20240924	124300	109018800	46750	46750	46750	46750	1
524	20240924	124200	108972050	46750	46750	46750	46750	0
525	20240924	124100	108972050	46750	46750	46750	46750	0
526	20240924	124000	108972050	46750	46700	46750	46700	65
527	20240924	123900	105936500	46700	46700	46700	46700	0
528	20240924	123800	105936500	46700	46500	46700	46500	150
529	20240924	123700	98954950	46500	46450	46500	46450	100
530	20240924	123600	94305350	46400	46400	46400	46400	0
531	20240924	123500	94305350	46400	46400	46400	46400	0
532	20240924	123400	94305350	46400	46400	46400	46400	5
533	20240924	123300	94073350	46400	46400	46400	46400	0
534	20240924	123200	94073350	46400	46400	46400	46400	0
535	20240924	123100	94073350	46400	46400	46400	46400	0
536	20240924	123000	94073350	46400	46400	46400	46400	0
537	20240924	122900	94073350	46400	46400	46400	46400	0
538	20240924	122800	94073350	46400	46400	46400	46400	0
539	20240924	122700	94073350	46400	46400	46400	46400	0
540	20240924	122600	94073350	46400	46400	46400	46400	0
541	20240924	122500	94073350	46400	46400	46400	46400	0
542	20240924	122400	94073350	46400	46400	46400	46400	0
543	20240924	122300	94073350	46400	46400	46400	46400	0
544	20240924	122200	94073350	46400	46400	46400	46400	0
545	20240924	122100	94073350	46400	46400	46400	46400	0
546	20240924	122000	94073350	46400	46400	46400	46400	0
547	20240924	121900	94073350	46400	46400	46400	46400	0
548	20240924	121800	94073350	46400	46400	46400	46400	0
549	20240924	121700	94073350	46400	46400	46400	46400	0
550	20240924	121600	94073350	46400	46400	46400	46400	0
551	20240924	121500	94073350	46400	46400	46400	46400	0
552	20240924	121400	94073350	46400	46400	46400	46400	1
553	20240924	121300	94026950	46450	46450	46450	46450	0
554	20240924	121200	94026950	46450	46450	46450	46450	0
555	20240924	121100	94026950	46450	46450	46450	46450	0
556	20240924	121000	94026950	46450	46450	46450	46450	0
557	20240924	120900	94026950	46450	46450	46450	46450	0
558	20240924	120800	94026950	46450	46450	46450	46450	0
559	20240924	120700	94026950	46450	46450	46450	46450	13
560	20240924	120600	93423100	46450	46450	46450	46450	0
561	20240924	120500	93423100	46450	46450	46450	46450	0
562	20240924	120400	93423100	46450	46450	46450	46450	0
563	20240924	120300	93423100	46450	46450	46450	46450	0
564	20240924	120200	93423100	46450	46450	46450	46450	0
565	20240924	120100	93423100	46450	46450	46450	46450	0
566	20240924	120000	93423100	46450	46450	46450	46450	0
567	20240924	115900	93423100	46450	46450	46450	46450	0
568	20240924	115800	93423100	46450	46450	46450	46450	0
569	20240924	115700	93423100	46450	46450	46450	46450	0
570	20240924	115600	93423100	46450	46400	46450	46400	10
571	20240924	115500	92958700	46400	46400	46400	46400	0
572	20240924	115400	92958700	46400	46400	46400	46400	0
573	20240924	115300	92958700	46400	46400	46400	46400	0
574	20240924	115200	92958700	46400	46400	46400	46400	0
575	20240924	115100	92958700	46400	46400	46400	46400	0
576	20240924	115000	92958700	46400	46400	46400	46400	0
577	20240924	114900	92958700	46400	46400	46400	46400	0
578	20240924	114800	92958700	46400	46400	46400	46400	0
579	20240924	114700	92958700	46400	46400	46400	46400	0
580	20240924	114600	92958700	46400	46400	46400	46400	0
581	20240924	114500	92958700	46400	46400	46400	46400	0
582	20240924	114400	92958700	46400	46400	46400	46400	0
583	20240924	114300	92958700	46400	46400	46400	46400	0
584	20240924	114200	92958700	46400	46400	46400	46400	0
585	20240924	114100	92958700	46400	46400	46400	46400	0
586	20240924	114000	92958700	46400	46400	46400	46400	0
587	20240924	113900	92958700	46400	46400	46400	46400	0
588	20240924	113800	92958700	46400	46400	46400	46400	0
589	20240924	113700	92958700	46400	46400	46400	46400	0
590	20240924	113600	92958700	46400	46400	46400	46400	0
591	20240924	113500	92958700	46400	46400	46400	46400	0
592	20240924	113400	92958700	46400	46400	46400	46400	0
593	20240924	113300	92958700	46400	46400	46400	46400	0
594	20240924	113200	92958700	46400	46400	46400	46400	0
595	20240924	113100	92958700	46400	46400	46400	46400	0
596	20240924	113000	92958700	46400	46400	46400	46400	0
597	20240924	112900	92958700	46400	46400	46400	46400	0
598	20240924	112800	92958700	46400	46400	46400	46400	0
599	20240924	112700	92958700	46400	46400	46400	46400	0
600	20240924	112600	92958700	46400	46400	46400	46400	0
601	20240924	112500	92958700	46400	46350	46400	46350	48
602	20240924	112400	90731550	46400	46400	46400	46400	0
603	20240924	112300	90731550	46400	46400	46400	46400	0
604	20240924	112200	90731550	46400	46400	46400	46400	0
605	20240924	112100	90731550	46400	46400	46400	46400	0
606	20240924	112000	90731550	46400	46400	46400	46400	0
607	20240924	111900	90731550	46400	46400	46400	46400	0
608	20240924	111800	90731550	46400	46400	46400	46400	0
609	20240924	111700	90731550	46400	46400	46400	46400	6
610	20240924	111600	90453150	46300	46300	46300	46300	11
611	20240924	111500	89943850	46300	46300	46300	46300	0
612	20240924	111400	89943850	46300	46300	46300	46300	0
613	20240924	111300	89943850	46300	46300	46300	46300	0
614	20240924	111200	89943850	46300	46300	46300	46300	0
615	20240924	111100	89943850	46300	46250	46300	46250	50
616	20240924	111000	87629100	46250	46250	46250	46250	0
617	20240924	110900	87629100	46250	46250	46250	46250	0
618	20240924	110800	87629100	46250	46250	46250	46250	4
619	20240924	110700	87444100	46250	46250	46250	46250	0
620	20240924	110600	87444100	46250	46250	46250	46250	0
621	20240924	110500	87444100	46250	46250	46250	46250	0
622	20240924	110400	87444100	46250	46250	46250	46250	0
623	20240924	110300	87444100	46250	46250	46250	46250	0
624	20240924	110200	87444100	46250	46250	46250	46250	1
625	20240924	110100	87397850	46050	46050	46050	46050	0
626	20240924	110000	87397850	46050	46050	46050	46050	4
627	20240924	105900	87213650	46000	46050	46050	46000	41
628	20240924	105800	85327150	46000	46000	46000	46000	0
629	20240924	105700	85327150	46000	46000	46000	46000	0
630	20240924	105600	85327150	46000	46250	46250	46000	521
631	20240924	105500	61337650	46250	46250	46250	46250	0
632	20240924	105400	61337650	46250	46300	46300	46250	65
633	20240924	105300	58330650	46300	46300	46300	46300	2
634	20240924	105200	58238050	46350	46350	46350	46350	0
635	20240924	105100	58238050	46350	46350	46350	46350	0
636	20240924	105000	58238050	46350	46350	46350	46350	1
637	20240924	104900	58191700	46400	46400	46400	46400	0
638	20240924	104800	58191700	46400	46400	46400	46400	5
639	20240924	104700	57959700	46400	46400	46400	46400	0
640	20240924	104600	57959700	46400	46400	46400	46400	0
641	20240924	104500	57959700	46400	46450	46450	46400	6
642	20240924	104400	57681200	46450	46450	46450	46450	0
643	20240924	104300	57681200	46450	46450	46450	46450	0
644	20240924	104200	57681200	46450	46450	46450	46450	0
645	20240924	104100	57681200	46450	46450	46450	46450	1
646	20240924	104000	57634750	46450	46450	46450	46450	0
647	20240924	103900	57634750	46450	46450	46450	46450	0
648	20240924	103800	57634750	46450	46450	46450	46450	0
649	20240924	103700	57634750	46450	46700	46700	46450	347
650	20240924	103600	41488850	46700	46700	46700	46700	0
651	20240924	103500	41488850	46700	46700	46700	46700	0
652	20240924	103400	41488850	46700	46700	46700	46700	0
653	20240924	103300	41488850	46700	46700	46700	46700	0
654	20240924	103200	41488850	46700	46700	46700	46700	0
655	20240924	103100	41488850	46700	46700	46700	46700	0
656	20240924	103000	41488850	46700	46700	46700	46700	0
657	20240924	102900	41488850	46700	46700	46700	46700	1
658	20240924	102800	41442150	46650	46650	46650	46650	0
659	20240924	102700	41442150	46650	46650	46650	46650	0
660	20240924	102600	41442150	46650	46650	46650	46650	0
661	20240924	102500	41442150	46650	46650	46650	46650	0
662	20240924	102400	41442150	46650	46650	46650	46650	0
663	20240924	102300	41442150	46650	46650	46650	46650	0
664	20240924	102200	41442150	46650	46650	46650	46650	1
665	20240924	102100	41395500	46750	46750	46750	46750	0
666	20240924	102000	41395500	46750	46750	46750	46750	0
667	20240924	101900	41395500	46750	46750	46750	46750	0
668	20240924	101800	41395500	46750	46750	46750	46750	0
669	20240924	101700	41395500	46750	46750	46750	46750	0
670	20240924	101600	41395500	46750	46750	46750	46750	0
671	20240924	101500	41395500	46750	46750	46750	46750	0
672	20240924	101400	41395500	46750	46750	46750	46750	0
673	20240924	101300	41395500	46750	46750	46750	46750	0
674	20240924	101200	41395500	46750	46750	46750	46750	0
675	20240924	101100	41395500	46750	46750	46750	46750	199
676	20240924	101000	32092250	46650	46850	46850	46650	313
677	20240924	100900	17457850	46850	46850	46850	46850	0
678	20240924	100800	17457850	46850	46850	46850	46850	0
679	20240924	100700	17457850	46850	46850	46850	46850	0
680	20240924	100600	17457850	46850	46850	46850	46850	0
681	20240924	100500	17457850	46850	46850	46850	46850	1
682	20240924	100400	17411000	46850	46850	46850	46850	0
683	20240924	100300	17411000	46850	46850	46850	46850	0
684	20240924	100200	17411000	46850	46850	46850	46850	0
685	20240924	100100	17411000	46850	46850	46850	46850	0
686	20240924	100000	17411000	46850	46850	46850	46850	0
687	20240924	095900	17411000	46850	46850	46850	46850	0
688	20240924	095800	17411000	46850	46850	46850	46850	1
689	20240924	095700	17364150	46850	46850	46850	46850	0
690	20240924	095600	17364150	46850	46850	46850	46850	1
691	20240924	095500	17317300	46800	46800	46800	46800	0
692	20240924	095400	17317300	46800	46800	46800	46800	0
693	20240924	095300	17317300	46800	46800	46800	46800	0
694	20240924	095200	17317300	46800	46850	46850	46800	50
695	20240924	095100	14975700	46850	46850	46850	46850	0
696	20240924	095000	14975700	46850	46850	46850	46850	0
697	20240924	094900	14975700	46850	46850	46850	46850	0
698	20240924	094800	14975700	46850	46900	46900	46850	174
699	20240924	094700	6821350	46950	47000	47000	46950	9
700	20240924	094600	6398400	47000	47000	47000	47000	0
701	20240924	094500	6398400	47000	47000	47000	47000	0
702	20240924	094400	6398400	47000	47000	47000	47000	2
703	20240924	094300	6304400	47000	47000	47000	47000	0
704	20240924	094200	6304400	47000	47000	47000	47000	0
705	20240924	094100	6304400	47000	47000	47000	47000	0
706	20240924	094000	6304400	47000	47000	47000	47000	1
707	20240924	093900	6257400	46900	46900	46900	46900	0
708	20240924	093800	6257400	46900	46900	46900	46900	0
709	20240924	093700	6257400	46900	46900	46900	46900	0
710	20240924	093600	6257400	46900	46900	46900	46900	0
711	20240924	093500	6257400	46900	46900	46900	46900	0
712	20240924	093400	6257400	46900	46900	46900	46900	1
713	20240924	093300	6210500	46900	46900	46900	46900	0
714	20240924	093200	6210500	46900	46900	46900	46900	0
715	20240924	093100	6210500	46900	46900	46900	46900	0
716	20240924	093000	6210500	46900	46900	46900	46900	0
717	20240924	092900	6210500	46900	46900	46900	46900	2
718	20240924	092800	6116700	47100	47100	47100	47100	0
719	20240924	092700	6116700	47100	47100	47100	47100	0
720	20240924	092600	6116700	47100	47100	47100	47100	0
721	20240924	092500	6116700	47100	47100	47100	47100	0
722	20240924	092400	6116700	47100	47100	47100	47100	0
723	20240924	092300	6116700	47100	47100	47100	47100	0
724	20240924	092200	6116700	47100	47100	47100	47100	30
725	20240924	092100	4703700	47150	47150	47150	47150	1
726	20240924	092000	4656550	47100	47100	47100	47100	0
727	20240924	091900	4656550	47100	47100	47100	47100	0
728	20240924	091800	4656550	47100	47100	47100	47100	0
729	20240924	091700	4656550	47100	47100	47100	47100	0
730	20240924	091600	4656550	47100	47100	47100	47100	0
731	20240924	091500	4656550	47100	47100	47100	47100	0
732	20240924	091400	4656550	47100	47100	47100	47100	0
733	20240924	091300	4656550	47100	47100	47100	47100	21
734	20240924	091200	3667450	47100	47100	47100	47100	3
735	20240924	091100	3526150	47100	47100	47100	47100	0
736	20240924	091000	3526150	47100	47100	47100	47100	1
737	20240924	090900	3479050	47100	47100	47100	47100	45
738	20240924	090800	1359550	47150	47150	47150	47150	0
739	20240924	090700	1359550	47150	47150	47150	47150	0
740	20240924	090600	1359550	47150	47150	47150	47150	1
741	20240924	090500	1312400	46850	46850	46850	46850	0
742	20240924	090400	1312400	46850	46850	46850	46850	0
743	20240924	090300	1312400	46850	46950	46950	46850	18
744	20240924	090200	468500	46850	46850	46850	46850	0
745	20240924	090100	468500	46850	46850	46850	46850	0
746	20240924	090000	468500	46850	46850	46850	46850	10