KissMeData/347890/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	212100	93482110	5820	5820	5820	5820	243
3	20240924	212000	93482110	5820	5820	5820	5820	0
4	20240924	211900	93482110	5820	5820	5820	5820	0
5	20240924	211800	93482110	5820	5820	5820	5820	0
6	20240924	211700	93482110	5820	5820	5820	5820	0
7	20240924	211600	93482110	5820	5820	5820	5820	0
8	20240924	211500	93482110	5820	5820	5820	5820	0
9	20240924	211400	93482110	5820	5820	5820	5820	0
10	20240924	211300	93482110	5820	5820	5820	5820	0
11	20240924	211200	93482110	5820	5820	5820	5820	0
12	20240924	211100	93482110	5820	5820	5820	5820	0
13	20240924	211000	93482110	5820	5820	5820	5820	0
14	20240924	210900	93482110	5820	5820	5820	5820	0
15	20240924	210800	93482110	5820	5820	5820	5820	0
16	20240924	210700	93482110	5820	5820	5820	5820	0
17	20240924	210600	93482110	5820	5820	5820	5820	0
18	20240924	210500	93482110	5820	5820	5820	5820	0
19	20240924	210400	93482110	5820	5820	5820	5820	0
20	20240924	210300	93482110	5820	5820	5820	5820	0
21	20240924	210200	93482110	5820	5820	5820	5820	0
22	20240924	210100	93482110	5820	5820	5820	5820	0
23	20240924	210000	93482110	5820	5820	5820	5820	0
24	20240924	205900	93482110	5820	5820	5820	5820	0
25	20240924	205800	93482110	5820	5820	5820	5820	0
26	20240924	205700	93482110	5820	5820	5820	5820	0
27	20240924	205600	93482110	5820	5820	5820	5820	0
28	20240924	205500	93482110	5820	5820	5820	5820	0
29	20240924	205400	93482110	5820	5820	5820	5820	0
30	20240924	205300	93482110	5820	5820	5820	5820	0
31	20240924	205200	93482110	5820	5820	5820	5820	0
32	20240924	205100	93482110	5820	5820	5820	5820	243
33	20240924	205000	93482110	5820	5820	5820	5820	0
34	20240924	204900	93482110	5820	5820	5820	5820	0
35	20240924	204800	93482110	5820	5820	5820	5820	0
36	20240924	204700	93482110	5820	5820	5820	5820	0
37	20240924	204600	93482110	5820	5820	5820	5820	0
38	20240924	204500	93482110	5820	5820	5820	5820	0
39	20240924	204400	93482110	5820	5820	5820	5820	0
40	20240924	204300	93482110	5820	5820	5820	5820	0
41	20240924	204200	93482110	5820	5820	5820	5820	0
42	20240924	204100	93482110	5820	5820	5820	5820	0
43	20240924	204000	93482110	5820	5820	5820	5820	0
44	20240924	203900	93482110	5820	5820	5820	5820	0
45	20240924	203800	93482110	5820	5820	5820	5820	0
46	20240924	203700	93482110	5820	5820	5820	5820	0
47	20240924	203600	93482110	5820	5820	5820	5820	0
48	20240924	203500	93482110	5820	5820	5820	5820	0
49	20240924	203400	93482110	5820	5820	5820	5820	0
50	20240924	203300	93482110	5820	5820	5820	5820	0
51	20240924	203200	93482110	5820	5820	5820	5820	0
52	20240924	203100	93482110	5820	5820	5820	5820	0
53	20240924	203000	93482110	5820	5820	5820	5820	0
54	20240924	202900	93482110	5820	5820	5820	5820	0
55	20240924	202800	93482110	5820	5820	5820	5820	0
56	20240924	202700	93482110	5820	5820	5820	5820	0
57	20240924	202600	93482110	5820	5820	5820	5820	0
58	20240924	202500	93482110	5820	5820	5820	5820	0
59	20240924	202400	93482110	5820	5820	5820	5820	0
60	20240924	202300	93482110	5820	5820	5820	5820	0
61	20240924	202200	93482110	5820	5820	5820	5820	0
62	20240924	202100	93482110	5820	5820	5820	5820	243
63	20240924	202000	93482110	5820	5820	5820	5820	0
64	20240924	201900	93482110	5820	5820	5820	5820	0
65	20240924	201800	93482110	5820	5820	5820	5820	0
66	20240924	201700	93482110	5820	5820	5820	5820	0
67	20240924	201600	93482110	5820	5820	5820	5820	0
68	20240924	201500	93482110	5820	5820	5820	5820	0
69	20240924	201400	93482110	5820	5820	5820	5820	0
70	20240924	201300	93482110	5820	5820	5820	5820	0
71	20240924	201200	93482110	5820	5820	5820	5820	0
72	20240924	201100	93482110	5820	5820	5820	5820	0
73	20240924	201000	93482110	5820	5820	5820	5820	0
74	20240924	200900	93482110	5820	5820	5820	5820	0
75	20240924	200800	93482110	5820	5820	5820	5820	0
76	20240924	200700	93482110	5820	5820	5820	5820	0
77	20240924	200600	93482110	5820	5820	5820	5820	0
78	20240924	200500	93482110	5820	5820	5820	5820	0
79	20240924	200400	93482110	5820	5820	5820	5820	0
80	20240924	200300	93482110	5820	5820	5820	5820	0
81	20240924	200200	93482110	5820	5820	5820	5820	0
82	20240924	200100	93482110	5820	5820	5820	5820	0
83	20240924	200000	93482110	5820	5820	5820	5820	0
84	20240924	195900	93482110	5820	5820	5820	5820	0
85	20240924	195800	93482110	5820	5820	5820	5820	0
86	20240924	195700	93482110	5820	5820	5820	5820	0
87	20240924	195600	93482110	5820	5820	5820	5820	0
88	20240924	195500	93482110	5820	5820	5820	5820	0
89	20240924	195400	93482110	5820	5820	5820	5820	0
90	20240924	195300	93482110	5820	5820	5820	5820	0
91	20240924	195200	93482110	5820	5820	5820	5820	0
92	20240924	195100	93482110	5820	5820	5820	5820	243
93	20240924	195000	93482110	5820	5820	5820	5820	0
94	20240924	194900	93482110	5820	5820	5820	5820	0
95	20240924	194800	93482110	5820	5820	5820	5820	0
96	20240924	194700	93482110	5820	5820	5820	5820	0
97	20240924	194600	93482110	5820	5820	5820	5820	0
98	20240924	194500	93482110	5820	5820	5820	5820	0
99	20240924	194400	93482110	5820	5820	5820	5820	0
100	20240924	194300	93482110	5820	5820	5820	5820	0
101	20240924	194200	93482110	5820	5820	5820	5820	0
102	20240924	194100	93482110	5820	5820	5820	5820	0
103	20240924	194000	93482110	5820	5820	5820	5820	0
104	20240924	193900	93482110	5820	5820	5820	5820	0
105	20240924	193800	93482110	5820	5820	5820	5820	0
106	20240924	193700	93482110	5820	5820	5820	5820	0
107	20240924	193600	93482110	5820	5820	5820	5820	0
108	20240924	193500	93482110	5820	5820	5820	5820	0
109	20240924	193400	93482110	5820	5820	5820	5820	0
110	20240924	193300	93482110	5820	5820	5820	5820	0
111	20240924	193200	93482110	5820	5820	5820	5820	0
112	20240924	193100	93482110	5820	5820	5820	5820	0
113	20240924	193000	93482110	5820	5820	5820	5820	0
114	20240924	192900	93482110	5820	5820	5820	5820	0
115	20240924	192800	93482110	5820	5820	5820	5820	0
116	20240924	192700	93482110	5820	5820	5820	5820	0
117	20240924	192600	93482110	5820	5820	5820	5820	0
118	20240924	192500	93482110	5820	5820	5820	5820	0
119	20240924	192400	93482110	5820	5820	5820	5820	0
120	20240924	192300	93482110	5820	5820	5820	5820	0
121	20240924	192200	93482110	5820	5820	5820	5820	0
122	20240924	192100	93482110	5820	5820	5820	5820	243
123	20240924	192000	93482110	5820	5820	5820	5820	0
124	20240924	191900	93482110	5820	5820	5820	5820	0
125	20240924	191800	93482110	5820	5820	5820	5820	0
126	20240924	191700	93482110	5820	5820	5820	5820	0
127	20240924	191600	93482110	5820	5820	5820	5820	0
128	20240924	191500	93482110	5820	5820	5820	5820	0
129	20240924	191400	93482110	5820	5820	5820	5820	0
130	20240924	191300	93482110	5820	5820	5820	5820	0
131	20240924	191200	93482110	5820	5820	5820	5820	0
132	20240924	191100	93482110	5820	5820	5820	5820	0
133	20240924	191000	93482110	5820	5820	5820	5820	0
134	20240924	190900	93482110	5820	5820	5820	5820	0
135	20240924	190800	93482110	5820	5820	5820	5820	0
136	20240924	190700	93482110	5820	5820	5820	5820	0
137	20240924	190600	93482110	5820	5820	5820	5820	0
138	20240924	190500	93482110	5820	5820	5820	5820	0
139	20240924	190400	93482110	5820	5820	5820	5820	0
140	20240924	190300	93482110	5820	5820	5820	5820	0
141	20240924	190200	93482110	5820	5820	5820	5820	0
142	20240924	190100	93482110	5820	5820	5820	5820	0
143	20240924	190000	93482110	5820	5820	5820	5820	0
144	20240924	185900	93482110	5820	5820	5820	5820	0
145	20240924	185800	93482110	5820	5820	5820	5820	0
146	20240924	185700	93482110	5820	5820	5820	5820	0
147	20240924	185600	93482110	5820	5820	5820	5820	0
148	20240924	185500	93482110	5820	5820	5820	5820	0
149	20240924	185400	93482110	5820	5820	5820	5820	0
150	20240924	185300	93482110	5820	5820	5820	5820	0
151	20240924	185200	93482110	5820	5820	5820	5820	0
152	20240924	185100	93482110	5820	5820	5820	5820	243
153	20240924	185000	93482110	5820	5820	5820	5820	0
154	20240924	184900	93482110	5820	5820	5820	5820	0
155	20240924	184800	93482110	5820	5820	5820	5820	0
156	20240924	184700	93482110	5820	5820	5820	5820	0
157	20240924	184600	93482110	5820	5820	5820	5820	0
158	20240924	184500	93482110	5820	5820	5820	5820	0
159	20240924	184400	93482110	5820	5820	5820	5820	0
160	20240924	184300	93482110	5820	5820	5820	5820	0
161	20240924	184200	93482110	5820	5820	5820	5820	0
162	20240924	184100	93482110	5820	5820	5820	5820	0
163	20240924	184000	93482110	5820	5820	5820	5820	0
164	20240924	183900	93482110	5820	5820	5820	5820	0
165	20240924	183800	93482110	5820	5820	5820	5820	0
166	20240924	183700	93482110	5820	5820	5820	5820	0
167	20240924	183600	93482110	5820	5820	5820	5820	0
168	20240924	183500	93482110	5820	5820	5820	5820	0
169	20240924	183400	93482110	5820	5820	5820	5820	0
170	20240924	183300	93482110	5820	5820	5820	5820	0
171	20240924	183200	93482110	5820	5820	5820	5820	0
172	20240924	183100	93482110	5820	5820	5820	5820	0
173	20240924	183000	93482110	5820	5820	5820	5820	0
174	20240924	182900	93482110	5820	5820	5820	5820	0
175	20240924	182800	93482110	5820	5820	5820	5820	0
176	20240924	182700	93482110	5820	5820	5820	5820	0
177	20240924	182600	93482110	5820	5820	5820	5820	0
178	20240924	182500	93482110	5820	5820	5820	5820	0
179	20240924	182400	93482110	5820	5820	5820	5820	0
180	20240924	182300	93482110	5820	5820	5820	5820	0
181	20240924	182200	93482110	5820	5820	5820	5820	0
182	20240924	182100	93482110	5820	5820	5820	5820	243
183	20240924	182000	93482110	5820	5820	5820	5820	0
184	20240924	181900	93482110	5820	5820	5820	5820	0
185	20240924	181800	93482110	5820	5820	5820	5820	0
186	20240924	181700	93482110	5820	5820	5820	5820	0
187	20240924	181600	93482110	5820	5820	5820	5820	0
188	20240924	181500	93482110	5820	5820	5820	5820	0
189	20240924	181400	93482110	5820	5820	5820	5820	0
190	20240924	181300	93482110	5820	5820	5820	5820	0
191	20240924	181200	93482110	5820	5820	5820	5820	0
192	20240924	181100	93482110	5820	5820	5820	5820	0
193	20240924	181000	93482110	5820	5820	5820	5820	0
194	20240924	180900	93482110	5820	5820	5820	5820	0
195	20240924	180800	93482110	5820	5820	5820	5820	0
196	20240924	180700	93482110	5820	5820	5820	5820	0
197	20240924	180600	93482110	5820	5820	5820	5820	0
198	20240924	180500	93482110	5820	5820	5820	5820	0
199	20240924	180400	93482110	5820	5820	5820	5820	0
200	20240924	180300	93482110	5820	5820	5820	5820	0
201	20240924	180200	93482110	5820	5820	5820	5820	0
202	20240924	180100	93482110	5820	5820	5820	5820	0
203	20240924	180000	93482110	5820	5820	5820	5820	0
204	20240924	175900	93482110	5820	5820	5820	5820	0
205	20240924	175800	93482110	5820	5820	5820	5820	0
206	20240924	175700	93482110	5820	5820	5820	5820	0
207	20240924	175600	93482110	5820	5820	5820	5820	0
208	20240924	175500	93482110	5820	5820	5820	5820	0
209	20240924	175400	93482110	5820	5820	5820	5820	0
210	20240924	175300	93482110	5820	5820	5820	5820	0
211	20240924	175200	93482110	5820	5820	5820	5820	0
212	20240924	175100	93482110	5820	5820	5820	5820	243
213	20240924	175000	93482110	5820	5820	5820	5820	0
214	20240924	174900	93482110	5820	5820	5820	5820	0
215	20240924	174800	93482110	5820	5820	5820	5820	0
216	20240924	174700	93482110	5820	5820	5820	5820	0
217	20240924	174600	93482110	5820	5820	5820	5820	0
218	20240924	174500	93482110	5820	5820	5820	5820	0
219	20240924	174400	93482110	5820	5820	5820	5820	0
220	20240924	174300	93482110	5820	5820	5820	5820	0
221	20240924	174200	93482110	5820	5820	5820	5820	0
222	20240924	174100	93482110	5820	5820	5820	5820	0
223	20240924	174000	93482110	5820	5820	5820	5820	0
224	20240924	173900	93482110	5820	5820	5820	5820	0
225	20240924	173800	93482110	5820	5820	5820	5820	0
226	20240924	173700	93482110	5820	5820	5820	5820	0
227	20240924	173600	93482110	5820	5820	5820	5820	0
228	20240924	173500	93482110	5820	5820	5820	5820	0
229	20240924	173400	93482110	5820	5820	5820	5820	0
230	20240924	173300	93482110	5820	5820	5820	5820	0
231	20240924	173200	93482110	5820	5820	5820	5820	0
232	20240924	173100	93482110	5820	5820	5820	5820	0
233	20240924	173000	93482110	5820	5820	5820	5820	0
234	20240924	172900	93482110	5820	5820	5820	5820	0
235	20240924	172800	93482110	5820	5820	5820	5820	0
236	20240924	172700	93482110	5820	5820	5820	5820	0
237	20240924	172600	93482110	5820	5820	5820	5820	0
238	20240924	172500	93482110	5820	5820	5820	5820	0
239	20240924	172400	93482110	5820	5820	5820	5820	0
240	20240924	172300	93482110	5820	5820	5820	5820	0
241	20240924	172200	93482110	5820	5820	5820	5820	0
242	20240924	172100	93482110	5820	5820	5820	5820	243
243	20240924	172000	93482110	5820	5820	5820	5820	0
244	20240924	171900	93482110	5820	5820	5820	5820	0
245	20240924	171800	93482110	5820	5820	5820	5820	0
246	20240924	171700	93482110	5820	5820	5820	5820	0
247	20240924	171600	93482110	5820	5820	5820	5820	0
248	20240924	171500	93482110	5820	5820	5820	5820	0
249	20240924	171400	93482110	5820	5820	5820	5820	0
250	20240924	171300	93482110	5820	5820	5820	5820	0
251	20240924	171200	93482110	5820	5820	5820	5820	0
252	20240924	171100	93482110	5820	5820	5820	5820	0
253	20240924	171000	93482110	5820	5820	5820	5820	0
254	20240924	170900	93482110	5820	5820	5820	5820	0
255	20240924	170800	93482110	5820	5820	5820	5820	0
256	20240924	170700	93482110	5820	5820	5820	5820	0
257	20240924	170600	93482110	5820	5820	5820	5820	0
258	20240924	170500	93482110	5820	5820	5820	5820	0
259	20240924	170400	93482110	5820	5820	5820	5820	0
260	20240924	170300	93482110	5820	5820	5820	5820	0
261	20240924	170200	93482110	5820	5820	5820	5820	0
262	20240924	170100	93482110	5820	5820	5820	5820	0
263	20240924	170000	93482110	5820	5820	5820	5820	0
264	20240924	165900	93482110	5820	5820	5820	5820	0
265	20240924	165800	93482110	5820	5820	5820	5820	0
266	20240924	165700	93482110	5820	5820	5820	5820	0
267	20240924	165600	93482110	5820	5820	5820	5820	0
268	20240924	165500	93482110	5820	5820	5820	5820	0
269	20240924	165400	93482110	5820	5820	5820	5820	0
270	20240924	165300	93482110	5820	5820	5820	5820	0
271	20240924	165200	93482110	5820	5820	5820	5820	0
272	20240924	165100	93482110	5820	5820	5820	5820	243
273	20240924	165000	93482110	5820	5820	5820	5820	0
274	20240924	164900	93482110	5820	5820	5820	5820	0
275	20240924	164800	93482110	5820	5820	5820	5820	0
276	20240924	164700	93482110	5820	5820	5820	5820	0
277	20240924	164600	93482110	5820	5820	5820	5820	0
278	20240924	164500	93482110	5820	5820	5820	5820	0
279	20240924	164400	93482110	5820	5820	5820	5820	0
280	20240924	164300	93482110	5820	5820	5820	5820	0
281	20240924	164200	93482110	5820	5820	5820	5820	0
282	20240924	164100	93482110	5820	5820	5820	5820	0
283	20240924	164000	93482110	5820	5820	5820	5820	0
284	20240924	163900	93482110	5820	5820	5820	5820	0
285	20240924	163800	93482110	5820	5820	5820	5820	0
286	20240924	163700	93482110	5820	5820	5820	5820	0
287	20240924	163600	93482110	5820	5820	5820	5820	0
288	20240924	163500	93482110	5820	5820	5820	5820	0
289	20240924	163400	93482110	5820	5820	5820	5820	0
290	20240924	163300	93482110	5820	5820	5820	5820	0
291	20240924	163200	93482110	5820	5820	5820	5820	0
292	20240924	163100	93482110	5820	5820	5820	5820	0
293	20240924	163000	93482110	5820	5820	5820	5820	0
294	20240924	162900	93482110	5820	5820	5820	5820	0
295	20240924	162800	93482110	5820	5820	5820	5820	0
296	20240924	162700	93482110	5820	5820	5820	5820	0
297	20240924	162600	93482110	5820	5820	5820	5820	0
298	20240924	162500	93482110	5820	5820	5820	5820	0
299	20240924	162400	93482110	5820	5820	5820	5820	0
300	20240924	162300	93482110	5820	5820	5820	5820	0
301	20240924	162200	93482110	5820	5820	5820	5820	0
302	20240924	162100	93482110	5820	5820	5820	5820	243
303	20240924	162000	93482110	5820	5820	5820	5820	0
304	20240924	161900	93482110	5820	5820	5820	5820	0
305	20240924	161800	93482110	5820	5820	5820	5820	0
306	20240924	161700	93482110	5820	5820	5820	5820	0
307	20240924	161600	93482110	5820	5820	5820	5820	0
308	20240924	161500	93482110	5820	5820	5820	5820	0
309	20240924	161400	93482110	5820	5820	5820	5820	0
310	20240924	161300	93482110	5820	5820	5820	5820	0
311	20240924	161200	93482110	5820	5820	5820	5820	0
312	20240924	161100	93482110	5820	5820	5820	5820	0
313	20240924	161000	93482110	5820	5820	5820	5820	0
314	20240924	160900	93482110	5820	5820	5820	5820	0
315	20240924	160800	93482110	5820	5820	5820	5820	0
316	20240924	160700	93482110	5820	5820	5820	5820	0
317	20240924	160600	93482110	5820	5820	5820	5820	0
318	20240924	160500	93482110	5820	5820	5820	5820	0
319	20240924	160400	93482110	5820	5820	5820	5820	0
320	20240924	160300	93482110	5820	5820	5820	5820	0
321	20240924	160200	93482110	5820	5820	5820	5820	0
322	20240924	160100	93482110	5820	5820	5820	5820	0
323	20240924	160000	93482110	5820	5820	5820	5820	0
324	20240924	155900	93482110	5820	5820	5820	5820	0
325	20240924	155800	93482110	5820	5820	5820	5820	0
326	20240924	155700	93482110	5820	5820	5820	5820	0
327	20240924	155600	93482110	5820	5820	5820	5820	0
328	20240924	155500	93482110	5820	5820	5820	5820	0
329	20240924	155400	93482110	5820	5820	5820	5820	0
330	20240924	155300	93482110	5820	5820	5820	5820	0
331	20240924	155200	93482110	5820	5820	5820	5820	0
332	20240924	155100	93482110	5820	5820	5820	5820	243
333	20240924	155000	93482110	5820	5820	5820	5820	0
334	20240924	154900	93482110	5820	5820	5820	5820	0
335	20240924	154800	93482110	5820	5820	5820	5820	0
336	20240924	154700	93482110	5820	5820	5820	5820	0
337	20240924	154600	93482110	5820	5820	5820	5820	0
338	20240924	154500	93482110	5820	5820	5820	5820	0
339	20240924	154400	93482110	5820	5820	5820	5820	0
340	20240924	154300	93482110	5820	5820	5820	5820	0
341	20240924	154200	93482110	5820	5820	5820	5820	0
342	20240924	154100	93482110	5820	5820	5820	5820	0
343	20240924	154000	93482110	5820	5820	5820	5820	0
344	20240924	153900	93482110	5820	5820	5820	5820	0
345	20240924	153800	93482110	5820	5820	5820	5820	0
346	20240924	153700	93482110	5820	5820	5820	5820	0
347	20240924	153600	93482110	5820	5820	5820	5820	0
348	20240924	153500	93482110	5820	5820	5820	5820	0
349	20240924	153400	93482110	5820	5820	5820	5820	0
350	20240924	153300	93482110	5820	5820	5820	5820	0
351	20240924	153200	93482110	5820	5820	5820	5820	0
352	20240924	153100	93482110	5820	5820	5820	5820	0
353	20240924	153000	93482110	5820	5820	5820	5820	243
354	20240924	152900	92067850	5830	5830	5830	5830	0
355	20240924	152800	92067850	5830	5830	5830	5830	0
356	20240924	152700	92067850	5830	5830	5830	5830	0
357	20240924	152600	92067850	5830	5830	5830	5830	0
358	20240924	152500	92067850	5830	5830	5830	5830	0
359	20240924	152400	92067850	5830	5830	5830	5830	0
360	20240924	152300	92067850	5830	5830	5830	5830	0
361	20240924	152200	92067850	5830	5830	5830	5830	0
362	20240924	152100	92067850	5830	5830	5830	5830	0
363	20240924	152000	92067850	5830	5830	5830	5830	0
364	20240924	151900	92067850	5830	5830	5830	5830	2
365	20240924	151800	92056190	5830	5830	5830	5830	0
366	20240924	151700	92056190	5830	5820	5830	5820	31
367	20240924	151600	91875750	5820	5820	5820	5820	85
368	20240924	151500	91381050	5820	5820	5830	5820	94
369	20240924	151400	90833890	5820	5820	5830	5820	94
370	20240924	151300	90286730	5820	5820	5820	5820	86
371	20240924	151200	89786210	5820	5820	5820	5820	86
372	20240924	151100	89285690	5820	5830	5830	5820	80
373	20240924	151000	88819580	5820	5820	5820	5820	86
374	20240924	150900	88319060	5820	5820	5820	5820	86
375	20240924	150800	87818540	5820	5820	5820	5820	86
376	20240924	150700	87318020	5820	5820	5830	5820	87
377	20240924	150600	86811670	5820	5820	5830	5820	97
378	20240924	150500	86247020	5820	5820	5820	5820	86
379	20240924	150400	85746500	5820	5820	5820	5820	86
380	20240924	150300	85245980	5820	5830	5830	5820	300
381	20240924	150200	83499080	5830	5830	5830	5830	115
382	20240924	150100	82828630	5830	5830	5830	5830	86
383	20240924	150000	82327250	5850	5850	5850	5850	0
384	20240924	145900	82327250	5850	5850	5850	5850	195
385	20240924	145800	81186500	5830	5850	5850	5830	3450
386	20240924	145700	61054540	5880	5880	5880	5880	0
387	20240924	145600	61054540	5880	5880	5880	5880	1
388	20240924	145500	61048660	5880	5880	5880	5880	0
389	20240924	145400	61048660	5880	5880	5880	5880	0
390	20240924	145300	61048660	5880	5870	5880	5870	17
391	20240924	145200	60948710	5860	5850	5860	5850	886
392	20240924	145100	55765600	5840	5840	5840	5840	0
393	20240924	145000	55765600	5840	5840	5840	5840	0
394	20240924	144900	55765600	5840	5840	5840	5840	0
395	20240924	144800	55765600	5840	5840	5840	5840	0
396	20240924	144700	55765600	5840	5840	5840	5840	0
397	20240924	144600	55765600	5840	5840	5840	5840	22
398	20240924	144500	55637120	5850	5850	5850	5850	1
399	20240924	144400	55631270	5850	5850	5850	5850	0
400	20240924	144300	55631270	5850	5850	5850	5850	0
401	20240924	144200	55631270	5850	5850	5850	5850	0
402	20240924	144100	55631270	5850	5850	5850	5850	0
403	20240924	144000	55631270	5850	5850	5850	5850	0
404	20240924	143900	55631270	5850	5850	5850	5850	0
405	20240924	143800	55631270	5850	5850	5850	5850	0
406	20240924	143700	55631270	5850	5850	5850	5850	0
407	20240924	143600	55631270	5850	5850	5850	5850	0
408	20240924	143500	55631270	5850	5850	5850	5850	0
409	20240924	143400	55631270	5850	5850	5850	5850	0
410	20240924	143300	55631270	5850	5850	5850	5850	0
411	20240924	143200	55631270	5850	5850	5850	5850	1
412	20240924	143100	55625420	5850	5850	5850	5850	0
413	20240924	143000	55625420	5850	5850	5850	5850	0
414	20240924	142900	55625420	5850	5850	5850	5850	0
415	20240924	142800	55625420	5850	5850	5850	5850	0
416	20240924	142700	55625420	5850	5850	5850	5850	1
417	20240924	142600	55619570	5840	5840	5840	5840	1113
418	20240924	142500	49119650	5840	5840	5840	5840	0
419	20240924	142400	49119650	5840	5840	5840	5840	0
420	20240924	142300	49119650	5840	5840	5840	5840	0
421	20240924	142200	49119650	5840	5840	5840	5840	0
422	20240924	142100	49119650	5840	5840	5840	5840	0
423	20240924	142000	49119650	5840	5840	5840	5840	0
424	20240924	141900	49119650	5840	5840	5840	5840	0
425	20240924	141800	49119650	5840	5840	5840	5840	1
426	20240924	141700	49113810	5840	5840	5840	5840	0
427	20240924	141600	49113810	5840	5840	5840	5840	200
428	20240924	141500	47945810	5840	5840	5840	5840	16
429	20240924	141400	47852370	5840	5840	5840	5840	0
430	20240924	141300	47852370	5840	5840	5840	5840	0
431	20240924	141200	47852370	5840	5840	5840	5840	0
432	20240924	141100	47852370	5840	5840	5840	5840	688
433	20240924	141000	43834450	5840	5840	5840	5840	0
434	20240924	140900	43834450	5840	5840	5840	5840	1
435	20240924	140800	43828610	5840	5840	5840	5840	342
436	20240924	140700	41831330	5840	5840	5840	5840	0
437	20240924	140600	41831330	5840	5840	5840	5840	0
438	20240924	140500	41831330	5840	5840	5840	5840	0
439	20240924	140400	41831330	5840	5840	5840	5840	0
440	20240924	140300	41831330	5840	5840	5840	5840	2
441	20240924	140200	41819650	5850	5850	5850	5850	0
442	20240924	140100	41819650	5850	5850	5850	5850	0
443	20240924	140000	41819650	5850	5850	5850	5850	0
444	20240924	135900	41819650	5850	5850	5850	5850	0
445	20240924	135800	41819650	5850	5850	5850	5850	0
446	20240924	135700	41819650	5850	5850	5850	5850	0
447	20240924	135600	41819650	5850	5850	5850	5850	0
448	20240924	135500	41819650	5850	5850	5850	5850	0
449	20240924	135400	41819650	5850	5850	5850	5850	0
450	20240924	135300	41819650	5850	5850	5850	5850	0
451	20240924	135200	41819650	5850	5850	5850	5850	2
452	20240924	135100	41807950	5850	5830	5850	5830	2
453	20240924	135000	41796270	5830	5830	5830	5830	0
454	20240924	134900	41796270	5830	5830	5830	5830	0
455	20240924	134800	41796270	5830	5830	5830	5830	0
456	20240924	134700	41796270	5830	5830	5830	5830	0
457	20240924	134600	41796270	5830	5830	5830	5830	543
458	20240924	134500	38630580	5830	5830	5830	5830	1
459	20240924	134400	38624750	5830	5830	5830	5830	1
460	20240924	134300	38618920	5830	5830	5830	5830	0
461	20240924	134200	38618920	5830	5830	5830	5830	0
462	20240924	134100	38618920	5830	5830	5830	5830	100
463	20240924	134000	38035920	5830	5830	5830	5830	0
464	20240924	133900	38035920	5830	5830	5830	5830	2
465	20240924	133800	38024260	5830	5830	5830	5830	0
466	20240924	133700	38024260	5830	5830	5830	5830	0
467	20240924	133600	38024260	5830	5830	5830	5830	0
468	20240924	133500	38024260	5830	5830	5830	5830	0
469	20240924	133400	38024260	5830	5830	5830	5830	0
470	20240924	133300	38024260	5830	5830	5830	5830	0
471	20240924	133200	38024260	5830	5830	5830	5830	0
472	20240924	133100	38024260	5830	5830	5830	5830	0
473	20240924	133000	38024260	5830	5830	5830	5830	0
474	20240924	132900	38024260	5830	5830	5830	5830	0
475	20240924	132800	38024260	5830	5830	5830	5830	0
476	20240924	132700	38024260	5830	5830	5830	5830	14
477	20240924	132600	37942640	5830	5830	5830	5830	0
478	20240924	132500	37942640	5830	5830	5830	5830	0
479	20240924	132400	37942640	5830	5830	5830	5830	11
480	20240924	132300	37878510	5820	5820	5820	5820	0
481	20240924	132200	37878510	5820	5820	5820	5820	0
482	20240924	132100	37878510	5820	5820	5820	5820	20
483	20240924	132000	37762110	5820	5830	5830	5820	45
484	20240924	131900	37499910	5830	5830	5830	5830	0
485	20240924	131800	37499910	5830	5830	5830	5830	0
486	20240924	131700	37499910	5830	5830	5830	5830	0
487	20240924	131600	37499910	5830	5830	5830	5830	0
488	20240924	131500	37499910	5830	5830	5830	5830	0
489	20240924	131400	37499910	5830	5830	5830	5830	0
490	20240924	131300	37499910	5830	5830	5830	5830	0
491	20240924	131200	37499910	5830	5830	5830	5830	0
492	20240924	131100	37499910	5830	5830	5830	5830	0
493	20240924	131000	37499910	5830	5830	5830	5830	0
494	20240924	130900	37499910	5830	5830	5830	5830	0
495	20240924	130800	37499910	5830	5830	5830	5830	0
496	20240924	130700	37499910	5830	5830	5830	5830	0
497	20240924	130600	37499910	5830	5830	5830	5830	106
498	20240924	130500	36881930	5830	5830	5830	5830	0
499	20240924	130400	36881930	5830	5830	5830	5830	0
500	20240924	130300	36881930	5830	5830	5830	5830	0
501	20240924	130200	36881930	5830	5830	5830	5830	0
502	20240924	130100	36881930	5830	5830	5830	5830	0
503	20240924	130000	36881930	5830	5830	5830	5830	0
504	20240924	125900	36881930	5830	5830	5830	5830	0
505	20240924	125800	36881930	5830	5830	5830	5830	0
506	20240924	125700	36881930	5830	5830	5830	5830	0
507	20240924	125600	36881930	5830	5830	5830	5830	0
508	20240924	125500	36881930	5830	5830	5830	5830	0
509	20240924	125400	36881930	5830	5830	5830	5830	0
510	20240924	125300	36881930	5830	5830	5830	5830	1
511	20240924	125200	36876100	5830	5830	5830	5830	0
512	20240924	125100	36876100	5830	5830	5830	5830	332
513	20240924	125000	34940540	5830	5830	5830	5830	20
514	20240924	124900	34823940	5830	5830	5830	5830	50
515	20240924	124800	34532440	5830	5830	5830	5830	10
516	20240924	124700	34474140	5830	5830	5830	5830	2
517	20240924	124600	34462480	5830	5830	5830	5830	0
518	20240924	124500	34462480	5830	5830	5830	5830	0
519	20240924	124400	34462480	5830	5830	5830	5830	0
520	20240924	124300	34462480	5830	5830	5830	5830	0
521	20240924	124200	34462480	5830	5830	5830	5830	0
522	20240924	124100	34462480	5830	5830	5830	5830	0
523	20240924	124000	34462480	5830	5830	5830	5830	0
524	20240924	123900	34462480	5830	5830	5830	5830	0
525	20240924	123800	34462480	5830	5830	5830	5830	0
526	20240924	123700	34462480	5830	5830	5830	5830	0
527	20240924	123600	34462480	5830	5840	5840	5830	537
528	20240924	123500	31331750	5840	5840	5840	5840	0
529	20240924	123400	31331750	5840	5840	5840	5840	0
530	20240924	123300	31331750	5840	5840	5840	5840	0
531	20240924	123200	31331750	5840	5840	5840	5840	0
532	20240924	123100	31331750	5840	5840	5840	5840	0
533	20240924	123000	31331750	5840	5840	5840	5840	0
534	20240924	122900	31331750	5840	5840	5840	5840	0
535	20240924	122800	31331750	5840	5840	5840	5840	0
536	20240924	122700	31331750	5840	5840	5840	5840	0
537	20240924	122600	31331750	5840	5840	5840	5840	0
538	20240924	122500	31331750	5840	5840	5840	5840	0
539	20240924	122400	31331750	5840	5840	5840	5840	0
540	20240924	122300	31331750	5840	5840	5840	5840	0
541	20240924	122200	31331750	5840	5840	5840	5840	0
542	20240924	122100	31331750	5840	5840	5840	5840	0
543	20240924	122000	31331750	5840	5840	5840	5840	0
544	20240924	121900	31331750	5840	5840	5840	5840	0
545	20240924	121800	31331750	5840	5840	5840	5840	0
546	20240924	121700	31331750	5840	5840	5840	5840	0
547	20240924	121600	31331750	5840	5840	5840	5840	0
548	20240924	121500	31331750	5840	5840	5840	5840	0
549	20240924	121400	31331750	5840	5840	5840	5840	91
550	20240924	121300	30800310	5840	5840	5840	5840	0
551	20240924	121200	30800310	5840	5840	5840	5840	1
552	20240924	121100	30794470	5840	5840	5840	5840	1
553	20240924	121000	30788630	5840	5840	5840	5840	0
554	20240924	120900	30788630	5840	5840	5840	5840	0
555	20240924	120800	30788630	5840	5840	5840	5840	3
556	20240924	120700	30771110	5840	5840	5840	5840	0
557	20240924	120600	30771110	5840	5840	5840	5840	0
558	20240924	120500	30771110	5840	5840	5840	5840	0
559	20240924	120400	30771110	5840	5840	5840	5840	0
560	20240924	120300	30771110	5840	5840	5840	5840	0
561	20240924	120200	30771110	5840	5840	5840	5840	0
562	20240924	120100	30771110	5840	5840	5840	5840	0
563	20240924	120000	30771110	5840	5840	5840	5840	0
564	20240924	115900	30771110	5840	5840	5840	5840	0
565	20240924	115800	30771110	5840	5840	5840	5840	0
566	20240924	115700	30771110	5840	5840	5840	5840	1
567	20240924	115600	30765270	5840	5840	5840	5840	0
568	20240924	115500	30765270	5840	5840	5840	5840	0
569	20240924	115400	30765270	5840	5840	5840	5840	0
570	20240924	115300	30765270	5840	5840	5840	5840	0
571	20240924	115200	30765270	5840	5840	5840	5840	0
572	20240924	115100	30765270	5840	5840	5840	5840	0
573	20240924	115000	30765270	5840	5840	5840	5840	0
574	20240924	114900	30765270	5840	5840	5840	5840	0
575	20240924	114800	30765270	5840	5840	5840	5840	0
576	20240924	114700	30765270	5840	5840	5840	5840	0
577	20240924	114600	30765270	5840	5840	5840	5840	0
578	20240924	114500	30765270	5840	5840	5840	5840	0
579	20240924	114400	30765270	5840	5840	5840	5840	0
580	20240924	114300	30765270	5840	5840	5840	5840	2
581	20240924	114200	30753590	5840	5840	5840	5840	0
582	20240924	114100	30753590	5840	5840	5840	5840	0
583	20240924	114000	30753590	5840	5840	5840	5840	0
584	20240924	113900	30753590	5840	5840	5840	5840	0
585	20240924	113800	30753590	5840	5840	5840	5840	0
586	20240924	113700	30753590	5840	5840	5840	5840	0
587	20240924	113600	30753590	5840	5840	5840	5840	0
588	20240924	113500	30753590	5840	5840	5840	5840	0
589	20240924	113400	30753590	5840	5840	5840	5840	20
590	20240924	113300	30636790	5820	5820	5820	5820	0
591	20240924	113200	30636790	5820	5820	5820	5820	0
592	20240924	113100	30636790	5820	5820	5820	5820	0
593	20240924	113000	30636790	5820	5820	5820	5820	0
594	20240924	112900	30636790	5820	5820	5820	5820	0
595	20240924	112800	30636790	5820	5820	5820	5820	0
596	20240924	112700	30636790	5820	5820	5820	5820	0
597	20240924	112600	30636790	5820	5820	5820	5820	0
598	20240924	112500	30636790	5820	5820	5820	5820	0
599	20240924	112400	30636790	5820	5820	5820	5820	0
600	20240924	112300	30636790	5820	5820	5820	5820	0
601	20240924	112200	30636790	5820	5830	5830	5820	707
602	20240924	112100	26521070	5830	5830	5830	5830	0
603	20240924	112000	26521070	5830	5830	5830	5830	0
604	20240924	111900	26521070	5830	5830	5830	5830	2
605	20240924	111800	26509410	5840	5840	5840	5840	0
606	20240924	111700	26509410	5840	5840	5840	5840	0
607	20240924	111600	26509410	5840	5840	5840	5840	1
608	20240924	111500	26503570	5840	5840	5840	5840	0
609	20240924	111400	26503570	5840	5840	5840	5840	0
610	20240924	111300	26503570	5840	5840	5840	5840	3
611	20240924	111200	26486050	5830	5830	5830	5830	0
612	20240924	111100	26486050	5830	5830	5830	5830	0
613	20240924	111000	26486050	5830	5830	5830	5830	0
614	20240924	110900	26486050	5830	5830	5830	5830	0
615	20240924	110800	26486050	5830	5830	5830	5830	0
616	20240924	110700	26486050	5830	5830	5830	5830	0
617	20240924	110600	26486050	5830	5830	5830	5830	0
618	20240924	110500	26486050	5830	5830	5830	5830	0
619	20240924	110400	26486050	5830	5830	5830	5830	8
620	20240924	110300	26439410	5830	5830	5830	5830	6
621	20240924	110200	26404430	5830	5830	5830	5830	0
622	20240924	110100	26404430	5830	5830	5830	5830	0
623	20240924	110000	26404430	5830	5830	5830	5830	110
624	20240924	105900	25763130	5850	5850	5850	5850	0
625	20240924	105800	25763130	5850	5850	5850	5850	0
626	20240924	105700	25763130	5850	5850	5850	5850	0
627	20240924	105600	25763130	5850	5850	5850	5850	0
628	20240924	105500	25763130	5850	5850	5850	5850	99
629	20240924	105400	25183980	5850	5850	5850	5850	100
630	20240924	105300	24598980	5850	5840	5850	5840	503
631	20240924	105200	21661430	5840	5840	5840	5840	100
632	20240924	105100	21077430	5830	5830	5830	5830	0
633	20240924	105000	21077430	5830	5830	5830	5830	0
634	20240924	104900	21077430	5830	5830	5830	5830	0
635	20240924	104800	21077430	5830	5830	5830	5830	0
636	20240924	104700	21077430	5830	5830	5830	5830	0
637	20240924	104600	21077430	5830	5830	5830	5830	0
638	20240924	104500	21077430	5830	5830	5830	5830	122
639	20240924	104400	20366170	5830	5830	5830	5830	0
640	20240924	104300	20366170	5830	5830	5830	5830	0
641	20240924	104200	20366170	5830	5830	5830	5830	0
642	20240924	104100	20366170	5830	5830	5830	5830	0
643	20240924	104000	20366170	5830	5830	5830	5830	0
644	20240924	103900	20366170	5830	5830	5830	5830	200
645	20240924	103800	19200170	5820	5820	5820	5820	0
646	20240924	103700	19200170	5820	5820	5820	5820	0
647	20240924	103600	19200170	5820	5820	5820	5820	121
648	20240924	103500	18495950	5830	5830	5830	5830	0
649	20240924	103400	18495950	5830	5830	5830	5830	0
650	20240924	103300	18495950	5830	5830	5830	5830	0
651	20240924	103200	18495950	5830	5830	5830	5830	0
652	20240924	103100	18495950	5830	5830	5830	5830	0
653	20240924	103000	18495950	5830	5830	5830	5830	0
654	20240924	102900	18495950	5830	5830	5830	5830	1
655	20240924	102800	18490120	5830	5830	5830	5830	0
656	20240924	102700	18490120	5830	5830	5830	5830	0
657	20240924	102600	18490120	5830	5830	5830	5830	0
658	20240924	102500	18490120	5830	5830	5830	5830	100
659	20240924	102400	17907120	5830	5830	5830	5830	0
660	20240924	102300	17907120	5830	5830	5830	5830	0
661	20240924	102200	17907120	5830	5830	5830	5830	0
662	20240924	102100	17907120	5830	5830	5830	5830	0
663	20240924	102000	17907120	5830	5830	5830	5830	0
664	20240924	101900	17907120	5830	5830	5830	5830	0
665	20240924	101800	17907120	5830	5830	5830	5830	0
666	20240924	101700	17907120	5830	5830	5830	5830	0
667	20240924	101600	17907120	5830	5830	5830	5830	1
668	20240924	101500	17901290	5840	5840	5840	5840	0
669	20240924	101400	17901290	5840	5840	5840	5840	0
670	20240924	101300	17901290	5840	5840	5840	5840	0
671	20240924	101200	17901290	5840	5840	5840	5840	0
672	20240924	101100	17901290	5840	5840	5840	5840	0
673	20240924	101000	17901290	5840	5840	5840	5840	1
674	20240924	100900	17895450	5840	5840	5840	5840	0
675	20240924	100800	17895450	5840	5840	5840	5840	0
676	20240924	100700	17895450	5840	5840	5840	5840	0
677	20240924	100600	17895450	5840	5840	5840	5840	2
678	20240924	100500	17883770	5820	5820	5820	5820	0
679	20240924	100400	17883770	5820	5820	5820	5820	0
680	20240924	100300	17883770	5820	5820	5820	5820	0
681	20240924	100200	17883770	5820	5820	5820	5820	0
682	20240924	100100	17883770	5820	5820	5820	5820	0
683	20240924	100000	17883770	5820	5820	5820	5820	1
684	20240924	095900	17877950	5840	5840	5840	5840	0
685	20240924	095800	17877950	5840	5840	5840	5840	0
686	20240924	095700	17877950	5840	5840	5840	5840	0
687	20240924	095600	17877950	5840	5840	5840	5840	0
688	20240924	095500	17877950	5840	5830	5840	5830	1000
689	20240924	095400	12042370	5820	5820	5820	5820	380
690	20240924	095300	9830770	5830	5830	5830	5830	0
691	20240924	095200	9830770	5830	5830	5830	5830	0
692	20240924	095100	9830770	5830	5830	5830	5830	5
693	20240924	095000	9801620	5820	5820	5820	5820	0
694	20240924	094900	9801620	5820	5820	5820	5820	0
695	20240924	094800	9801620	5820	5820	5820	5820	0
696	20240924	094700	9801620	5820	5830	5830	5820	54
697	20240924	094600	9486810	5840	5840	5840	5840	0
698	20240924	094500	9486810	5840	5840	5840	5840	0
699	20240924	094400	9486810	5840	5840	5840	5840	1
700	20240924	094300	9480970	5840	5840	5840	5840	172
701	20240924	094200	8476490	5840	5840	5840	5840	0
702	20240924	094100	8476490	5840	5840	5840	5840	0
703	20240924	094000	8476490	5840	5830	5840	5830	2
704	20240924	093900	8464820	5840	5840	5840	5840	1
705	20240924	093800	8458980	5840	5840	5840	5840	0
706	20240924	093700	8458980	5840	5840	5840	5840	0
707	20240924	093600	8458980	5840	5840	5840	5840	0
708	20240924	093500	8458980	5840	5840	5840	5840	0
709	20240924	093400	8458980	5840	5840	5840	5840	0
710	20240924	093300	8458980	5840	5840	5840	5840	0
711	20240924	093200	8458980	5840	5840	5840	5840	37
712	20240924	093100	8242900	5850	5850	5850	5850	0
713	20240924	093000	8242900	5850	5850	5850	5850	0
714	20240924	092900	8242900	5850	5850	5850	5850	10
715	20240924	092800	8184400	5840	5840	5840	5840	0
716	20240924	092700	8184400	5840	5840	5840	5840	0
717	20240924	092600	8184400	5840	5840	5840	5840	0
718	20240924	092500	8184400	5840	5840	5840	5840	0
719	20240924	092400	8184400	5840	5840	5840	5840	0
720	20240924	092300	8184400	5840	5840	5840	5840	0
721	20240924	092200	8184400	5840	5840	5840	5840	0
722	20240924	092100	8184400	5840	5840	5840	5840	6
723	20240924	092000	8149360	5820	5820	5820	5820	0
724	20240924	091900	8149360	5820	5820	5820	5820	0
725	20240924	091800	8149360	5820	5820	5820	5820	0
726	20240924	091700	8149360	5820	5820	5820	5820	0
727	20240924	091600	8149360	5820	5820	5820	5820	100
728	20240924	091500	7567360	5820	5820	5820	5820	0
729	20240924	091400	7567360	5820	5820	5820	5820	0
730	20240924	091300	7567360	5820	5820	5820	5820	0
731	20240924	091200	7567360	5820	5820	5820	5820	3
732	20240924	091100	7549900	5820	5820	5820	5820	0
733	20240924	091000	7549900	5820	5830	5830	5820	1146
734	20240924	090900	879430	5860	5860	5860	5860	0
735	20240924	090800	879430	5860	5860	5860	5860	42
736	20240924	090700	633310	5860	5860	5860	5860	8
737	20240924	090600	586430	5860	5860	5860	5860	1
738	20240924	090500	580570	5860	5860	5860	5860	8
739	20240924	090400	533690	5830	5850	5850	5830	14
740	20240924	090300	451990	5870	5870	5870	5870	1
741	20240924	090200	446120	5870	5870	5870	5870	0
742	20240924	090100	446120	5870	5870	5870	5870	0
743	20240924	090000	446120	5870	5870	5870	5870	76