KissMeData/237820/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	205200	231969665	5040	5040	5040	5040	1359
3	20240924	205100	231969665	5040	5040	5040	5040	0
4	20240924	205000	231969665	5040	5040	5040	5040	0
5	20240924	204900	231969665	5040	5040	5040	5040	0
6	20240924	204800	231969665	5040	5040	5040	5040	0
7	20240924	204700	231969665	5040	5040	5040	5040	0
8	20240924	204600	231969665	5040	5040	5040	5040	0
9	20240924	204500	231969665	5040	5040	5040	5040	0
10	20240924	204400	231969665	5040	5040	5040	5040	0
11	20240924	204300	231969665	5040	5040	5040	5040	0
12	20240924	204200	231969665	5040	5040	5040	5040	0
13	20240924	204100	231969665	5040	5040	5040	5040	0
14	20240924	204000	231969665	5040	5040	5040	5040	0
15	20240924	203900	231969665	5040	5040	5040	5040	0
16	20240924	203800	231969665	5040	5040	5040	5040	0
17	20240924	203700	231969665	5040	5040	5040	5040	0
18	20240924	203600	231969665	5040	5040	5040	5040	0
19	20240924	203500	231969665	5040	5040	5040	5040	0
20	20240924	203400	231969665	5040	5040	5040	5040	0
21	20240924	203300	231969665	5040	5040	5040	5040	0
22	20240924	203200	231969665	5040	5040	5040	5040	0
23	20240924	203100	231969665	5040	5040	5040	5040	0
24	20240924	203000	231969665	5040	5040	5040	5040	0
25	20240924	202900	231969665	5040	5040	5040	5040	0
26	20240924	202800	231969665	5040	5040	5040	5040	0
27	20240924	202700	231969665	5040	5040	5040	5040	0
28	20240924	202600	231969665	5040	5040	5040	5040	0
29	20240924	202500	231969665	5040	5040	5040	5040	0
30	20240924	202400	231969665	5040	5040	5040	5040	0
31	20240924	202300	231969665	5040	5040	5040	5040	0
32	20240924	202200	231969665	5040	5040	5040	5040	1359
33	20240924	202100	231969665	5040	5040	5040	5040	0
34	20240924	202000	231969665	5040	5040	5040	5040	0
35	20240924	201900	231969665	5040	5040	5040	5040	0
36	20240924	201800	231969665	5040	5040	5040	5040	0
37	20240924	201700	231969665	5040	5040	5040	5040	0
38	20240924	201600	231969665	5040	5040	5040	5040	0
39	20240924	201500	231969665	5040	5040	5040	5040	0
40	20240924	201400	231969665	5040	5040	5040	5040	0
41	20240924	201300	231969665	5040	5040	5040	5040	0
42	20240924	201200	231969665	5040	5040	5040	5040	0
43	20240924	201100	231969665	5040	5040	5040	5040	0
44	20240924	201000	231969665	5040	5040	5040	5040	0
45	20240924	200900	231969665	5040	5040	5040	5040	0
46	20240924	200800	231969665	5040	5040	5040	5040	0
47	20240924	200700	231969665	5040	5040	5040	5040	0
48	20240924	200600	231969665	5040	5040	5040	5040	0
49	20240924	200500	231969665	5040	5040	5040	5040	0
50	20240924	200400	231969665	5040	5040	5040	5040	0
51	20240924	200300	231969665	5040	5040	5040	5040	0
52	20240924	200200	231969665	5040	5040	5040	5040	0
53	20240924	200100	231969665	5040	5040	5040	5040	0
54	20240924	200000	231969665	5040	5040	5040	5040	0
55	20240924	195900	231969665	5040	5040	5040	5040	0
56	20240924	195800	231969665	5040	5040	5040	5040	0
57	20240924	195700	231969665	5040	5040	5040	5040	0
58	20240924	195600	231969665	5040	5040	5040	5040	0
59	20240924	195500	231969665	5040	5040	5040	5040	0
60	20240924	195400	231969665	5040	5040	5040	5040	0
61	20240924	195300	231969665	5040	5040	5040	5040	0
62	20240924	195200	231969665	5040	5040	5040	5040	1359
63	20240924	195100	231969665	5040	5040	5040	5040	0
64	20240924	195000	231969665	5040	5040	5040	5040	0
65	20240924	194900	231969665	5040	5040	5040	5040	0
66	20240924	194800	231969665	5040	5040	5040	5040	0
67	20240924	194700	231969665	5040	5040	5040	5040	0
68	20240924	194600	231969665	5040	5040	5040	5040	0
69	20240924	194500	231969665	5040	5040	5040	5040	0
70	20240924	194400	231969665	5040	5040	5040	5040	0
71	20240924	194300	231969665	5040	5040	5040	5040	0
72	20240924	194200	231969665	5040	5040	5040	5040	0
73	20240924	194100	231969665	5040	5040	5040	5040	0
74	20240924	194000	231969665	5040	5040	5040	5040	0
75	20240924	193900	231969665	5040	5040	5040	5040	0
76	20240924	193800	231969665	5040	5040	5040	5040	0
77	20240924	193700	231969665	5040	5040	5040	5040	0
78	20240924	193600	231969665	5040	5040	5040	5040	0
79	20240924	193500	231969665	5040	5040	5040	5040	0
80	20240924	193400	231969665	5040	5040	5040	5040	0
81	20240924	193300	231969665	5040	5040	5040	5040	0
82	20240924	193200	231969665	5040	5040	5040	5040	0
83	20240924	193100	231969665	5040	5040	5040	5040	0
84	20240924	193000	231969665	5040	5040	5040	5040	0
85	20240924	192900	231969665	5040	5040	5040	5040	0
86	20240924	192800	231969665	5040	5040	5040	5040	0
87	20240924	192700	231969665	5040	5040	5040	5040	0
88	20240924	192600	231969665	5040	5040	5040	5040	0
89	20240924	192500	231969665	5040	5040	5040	5040	0
90	20240924	192400	231969665	5040	5040	5040	5040	0
91	20240924	192300	231969665	5040	5040	5040	5040	0
92	20240924	192200	231969665	5040	5040	5040	5040	1359
93	20240924	192100	231969665	5040	5040	5040	5040	0
94	20240924	192000	231969665	5040	5040	5040	5040	0
95	20240924	191900	231969665	5040	5040	5040	5040	0
96	20240924	191800	231969665	5040	5040	5040	5040	0
97	20240924	191700	231969665	5040	5040	5040	5040	0
98	20240924	191600	231969665	5040	5040	5040	5040	0
99	20240924	191500	231969665	5040	5040	5040	5040	0
100	20240924	191400	231969665	5040	5040	5040	5040	0
101	20240924	191300	231969665	5040	5040	5040	5040	0
102	20240924	191200	231969665	5040	5040	5040	5040	0
103	20240924	191100	231969665	5040	5040	5040	5040	0
104	20240924	191000	231969665	5040	5040	5040	5040	0
105	20240924	190900	231969665	5040	5040	5040	5040	0
106	20240924	190800	231969665	5040	5040	5040	5040	0
107	20240924	190700	231969665	5040	5040	5040	5040	0
108	20240924	190600	231969665	5040	5040	5040	5040	0
109	20240924	190500	231969665	5040	5040	5040	5040	0
110	20240924	190400	231969665	5040	5040	5040	5040	0
111	20240924	190300	231969665	5040	5040	5040	5040	0
112	20240924	190200	231969665	5040	5040	5040	5040	0
113	20240924	190100	231969665	5040	5040	5040	5040	0
114	20240924	190000	231969665	5040	5040	5040	5040	0
115	20240924	185900	231969665	5040	5040	5040	5040	0
116	20240924	185800	231969665	5040	5040	5040	5040	0
117	20240924	185700	231969665	5040	5040	5040	5040	0
118	20240924	185600	231969665	5040	5040	5040	5040	0
119	20240924	185500	231969665	5040	5040	5040	5040	0
120	20240924	185400	231969665	5040	5040	5040	5040	0
121	20240924	185300	231969665	5040	5040	5040	5040	0
122	20240924	185200	231969665	5040	5040	5040	5040	1359
123	20240924	185100	231969665	5040	5040	5040	5040	0
124	20240924	185000	231969665	5040	5040	5040	5040	0
125	20240924	184900	231969665	5040	5040	5040	5040	0
126	20240924	184800	231969665	5040	5040	5040	5040	0
127	20240924	184700	231969665	5040	5040	5040	5040	0
128	20240924	184600	231969665	5040	5040	5040	5040	0
129	20240924	184500	231969665	5040	5040	5040	5040	0
130	20240924	184400	231969665	5040	5040	5040	5040	0
131	20240924	184300	231969665	5040	5040	5040	5040	0
132	20240924	184200	231969665	5040	5040	5040	5040	0
133	20240924	184100	231969665	5040	5040	5040	5040	0
134	20240924	184000	231969665	5040	5040	5040	5040	0
135	20240924	183900	231969665	5040	5040	5040	5040	0
136	20240924	183800	231969665	5040	5040	5040	5040	0
137	20240924	183700	231969665	5040	5040	5040	5040	0
138	20240924	183600	231969665	5040	5040	5040	5040	0
139	20240924	183500	231969665	5040	5040	5040	5040	0
140	20240924	183400	231969665	5040	5040	5040	5040	0
141	20240924	183300	231969665	5040	5040	5040	5040	0
142	20240924	183200	231969665	5040	5040	5040	5040	0
143	20240924	183100	231969665	5040	5040	5040	5040	0
144	20240924	183000	231969665	5040	5040	5040	5040	0
145	20240924	182900	231969665	5040	5040	5040	5040	0
146	20240924	182800	231969665	5040	5040	5040	5040	0
147	20240924	182700	231969665	5040	5040	5040	5040	0
148	20240924	182600	231969665	5040	5040	5040	5040	0
149	20240924	182500	231969665	5040	5040	5040	5040	0
150	20240924	182400	231969665	5040	5040	5040	5040	0
151	20240924	182300	231969665	5040	5040	5040	5040	0
152	20240924	182200	231969665	5040	5040	5040	5040	1359
153	20240924	182100	231969665	5040	5040	5040	5040	0
154	20240924	182000	231969665	5040	5040	5040	5040	0
155	20240924	181900	231969665	5040	5040	5040	5040	0
156	20240924	181800	231969665	5040	5040	5040	5040	0
157	20240924	181700	231969665	5040	5040	5040	5040	0
158	20240924	181600	231969665	5040	5040	5040	5040	0
159	20240924	181500	231969665	5040	5040	5040	5040	0
160	20240924	181400	231969665	5040	5040	5040	5040	0
161	20240924	181300	231969665	5040	5040	5040	5040	0
162	20240924	181200	231969665	5040	5040	5040	5040	0
163	20240924	181100	231969665	5040	5040	5040	5040	0
164	20240924	181000	231969665	5040	5040	5040	5040	0
165	20240924	180900	231969665	5040	5040	5040	5040	0
166	20240924	180800	231969665	5040	5040	5040	5040	0
167	20240924	180700	231969665	5040	5040	5040	5040	0
168	20240924	180600	231969665	5040	5040	5040	5040	0
169	20240924	180500	231969665	5040	5040	5040	5040	0
170	20240924	180400	231969665	5040	5040	5040	5040	0
171	20240924	180300	231969665	5040	5040	5040	5040	0
172	20240924	180200	231969665	5040	5040	5040	5040	0
173	20240924	180100	231969665	5040	5040	5040	5040	0
174	20240924	180000	231969665	5040	5040	5040	5040	0
175	20240924	175900	231969665	5040	5040	5040	5040	0
176	20240924	175800	231969665	5040	5040	5040	5040	0
177	20240924	175700	231969665	5040	5040	5040	5040	0
178	20240924	175600	231969665	5040	5040	5040	5040	0
179	20240924	175500	231969665	5040	5040	5040	5040	0
180	20240924	175400	231969665	5040	5040	5040	5040	0
181	20240924	175300	231969665	5040	5040	5040	5040	0
182	20240924	175200	231969665	5040	5040	5040	5040	1359
183	20240924	175100	231969665	5040	5040	5040	5040	0
184	20240924	175000	231969665	5040	5040	5040	5040	0
185	20240924	174900	231969665	5040	5040	5040	5040	0
186	20240924	174800	231969665	5040	5040	5040	5040	0
187	20240924	174700	231969665	5040	5040	5040	5040	0
188	20240924	174600	231969665	5040	5040	5040	5040	0
189	20240924	174500	231969665	5040	5040	5040	5040	0
190	20240924	174400	231969665	5040	5040	5040	5040	0
191	20240924	174300	231969665	5040	5040	5040	5040	0
192	20240924	174200	231969665	5040	5040	5040	5040	0
193	20240924	174100	231969665	5040	5040	5040	5040	0
194	20240924	174000	231969665	5040	5040	5040	5040	0
195	20240924	173900	231969665	5040	5040	5040	5040	0
196	20240924	173800	231969665	5040	5040	5040	5040	0
197	20240924	173700	231969665	5040	5040	5040	5040	0
198	20240924	173600	231969665	5040	5040	5040	5040	0
199	20240924	173500	231969665	5040	5040	5040	5040	0
200	20240924	173400	231969665	5040	5040	5040	5040	0
201	20240924	173300	231969665	5040	5040	5040	5040	0
202	20240924	173200	231969665	5040	5040	5040	5040	0
203	20240924	173100	231969665	5040	5040	5040	5040	0
204	20240924	173000	231969665	5040	5040	5040	5040	0
205	20240924	172900	231969665	5040	5040	5040	5040	0
206	20240924	172800	231969665	5040	5040	5040	5040	0
207	20240924	172700	231969665	5040	5040	5040	5040	0
208	20240924	172600	231969665	5040	5040	5040	5040	0
209	20240924	172500	231969665	5040	5040	5040	5040	0
210	20240924	172400	231969665	5040	5040	5040	5040	0
211	20240924	172300	231969665	5040	5040	5040	5040	0
212	20240924	172200	231969665	5040	5040	5040	5040	1359
213	20240924	172100	231969665	5040	5040	5040	5040	0
214	20240924	172000	231969665	5040	5040	5040	5040	0
215	20240924	171900	231969665	5040	5040	5040	5040	0
216	20240924	171800	231969665	5040	5040	5040	5040	0
217	20240924	171700	231969665	5040	5040	5040	5040	0
218	20240924	171600	231969665	5040	5040	5040	5040	0
219	20240924	171500	231969665	5040	5040	5040	5040	0
220	20240924	171400	231969665	5040	5040	5040	5040	0
221	20240924	171300	231969665	5040	5040	5040	5040	0
222	20240924	171200	231969665	5040	5040	5040	5040	0
223	20240924	171100	231969665	5040	5040	5040	5040	0
224	20240924	171000	231969665	5040	5040	5040	5040	0
225	20240924	170900	231969665	5040	5040	5040	5040	0
226	20240924	170800	231969665	5040	5040	5040	5040	0
227	20240924	170700	231969665	5040	5040	5040	5040	0
228	20240924	170600	231969665	5040	5040	5040	5040	0
229	20240924	170500	231969665	5040	5040	5040	5040	0
230	20240924	170400	231969665	5040	5040	5040	5040	0
231	20240924	170300	231969665	5040	5040	5040	5040	0
232	20240924	170200	231969665	5040	5040	5040	5040	0
233	20240924	170100	231969665	5040	5040	5040	5040	0
234	20240924	170000	231969665	5040	5040	5040	5040	0
235	20240924	165900	231969665	5040	5040	5040	5040	0
236	20240924	165800	231969665	5040	5040	5040	5040	0
237	20240924	165700	231969665	5040	5040	5040	5040	0
238	20240924	165600	231969665	5040	5040	5040	5040	0
239	20240924	165500	231969665	5040	5040	5040	5040	0
240	20240924	165400	231969665	5040	5040	5040	5040	0
241	20240924	165300	231969665	5040	5040	5040	5040	0
242	20240924	165200	231969665	5040	5040	5040	5040	1359
243	20240924	165100	231969665	5040	5040	5040	5040	0
244	20240924	165000	231969665	5040	5040	5040	5040	0
245	20240924	164900	231969665	5040	5040	5040	5040	0
246	20240924	164800	231969665	5040	5040	5040	5040	0
247	20240924	164700	231969665	5040	5040	5040	5040	0
248	20240924	164600	231969665	5040	5040	5040	5040	0
249	20240924	164500	231969665	5040	5040	5040	5040	0
250	20240924	164400	231969665	5040	5040	5040	5040	0
251	20240924	164300	231969665	5040	5040	5040	5040	0
252	20240924	164200	231969665	5040	5040	5040	5040	0
253	20240924	164100	231969665	5040	5040	5040	5040	0
254	20240924	164000	231969665	5040	5040	5040	5040	0
255	20240924	163900	231969665	5040	5040	5040	5040	0
256	20240924	163800	231969665	5040	5040	5040	5040	0
257	20240924	163700	231969665	5040	5040	5040	5040	0
258	20240924	163600	231969665	5040	5040	5040	5040	0
259	20240924	163500	231969665	5040	5040	5040	5040	0
260	20240924	163400	231969665	5040	5040	5040	5040	0
261	20240924	163300	231969665	5040	5040	5040	5040	0
262	20240924	163200	231969665	5040	5040	5040	5040	0
263	20240924	163100	231969665	5040	5040	5040	5040	0
264	20240924	163000	231969665	5040	5040	5040	5040	0
265	20240924	162900	231969665	5040	5040	5040	5040	0
266	20240924	162800	231969665	5040	5040	5040	5040	0
267	20240924	162700	231969665	5040	5040	5040	5040	0
268	20240924	162600	231969665	5040	5040	5040	5040	0
269	20240924	162500	231969665	5040	5040	5040	5040	0
270	20240924	162400	231969665	5040	5040	5040	5040	0
271	20240924	162300	231969665	5040	5040	5040	5040	0
272	20240924	162200	231969665	5040	5040	5040	5040	1359
273	20240924	162100	231969665	5040	5040	5040	5040	0
274	20240924	162000	231969665	5040	5040	5040	5040	0
275	20240924	161900	231969665	5040	5040	5040	5040	0
276	20240924	161800	231969665	5040	5040	5040	5040	0
277	20240924	161700	231969665	5040	5040	5040	5040	0
278	20240924	161600	231969665	5040	5040	5040	5040	0
279	20240924	161500	231969665	5040	5040	5040	5040	0
280	20240924	161400	231969665	5040	5040	5040	5040	0
281	20240924	161300	231969665	5040	5040	5040	5040	0
282	20240924	161200	231969665	5040	5040	5040	5040	0
283	20240924	161100	231969665	5040	5040	5040	5040	0
284	20240924	161000	231969665	5040	5040	5040	5040	0
285	20240924	160900	231969665	5040	5040	5040	5040	0
286	20240924	160800	231969665	5040	5040	5040	5040	0
287	20240924	160700	231969665	5040	5040	5040	5040	0
288	20240924	160600	231969665	5040	5040	5040	5040	0
289	20240924	160500	231969665	5040	5040	5040	5040	0
290	20240924	160400	231969665	5040	5040	5040	5040	0
291	20240924	160300	231969665	5040	5040	5040	5040	0
292	20240924	160200	231969665	5040	5040	5040	5040	0
293	20240924	160100	231969665	5040	5040	5040	5040	0
294	20240924	160000	231969665	5040	5040	5040	5040	0
295	20240924	155900	231969665	5040	5040	5040	5040	0
296	20240924	155800	231969665	5040	5040	5040	5040	0
297	20240924	155700	231969665	5040	5040	5040	5040	0
298	20240924	155600	231969665	5040	5040	5040	5040	0
299	20240924	155500	231969665	5040	5040	5040	5040	0
300	20240924	155400	231969665	5040	5040	5040	5040	0
301	20240924	155300	231969665	5040	5040	5040	5040	0
302	20240924	155200	231969665	5040	5040	5040	5040	1359
303	20240924	155100	231969665	5040	5040	5040	5040	0
304	20240924	155000	231969665	5040	5040	5040	5040	0
305	20240924	154900	231969665	5040	5040	5040	5040	0
306	20240924	154800	231969665	5040	5040	5040	5040	0
307	20240924	154700	231969665	5040	5040	5040	5040	0
308	20240924	154600	231969665	5040	5040	5040	5040	0
309	20240924	154500	231969665	5040	5040	5040	5040	0
310	20240924	154400	231969665	5040	5040	5040	5040	0
311	20240924	154300	231969665	5040	5040	5040	5040	0
312	20240924	154200	231969665	5040	5040	5040	5040	0
313	20240924	154100	231969665	5040	5040	5040	5040	0
314	20240924	154000	231969665	5040	5040	5040	5040	0
315	20240924	153900	231969665	5040	5040	5040	5040	0
316	20240924	153800	231969665	5040	5040	5040	5040	0
317	20240924	153700	231969665	5040	5040	5040	5040	0
318	20240924	153600	231969665	5040	5040	5040	5040	0
319	20240924	153500	231969665	5040	5040	5040	5040	0
320	20240924	153400	231969665	5040	5040	5040	5040	0
321	20240924	153300	231969665	5040	5040	5040	5040	0
322	20240924	153200	231969665	5040	5040	5040	5040	0
323	20240924	153100	231969665	5040	5040	5040	5040	0
324	20240924	153000	231969665	5040	5040	5040	5040	1359
325	20240924	152900	225120305	5040	5040	5040	5040	0
326	20240924	152800	225120305	5040	5040	5040	5040	0
327	20240924	152700	225120305	5040	5040	5040	5040	0
328	20240924	152600	225120305	5040	5040	5040	5040	0
329	20240924	152500	225120305	5040	5040	5040	5040	0
330	20240924	152400	225120305	5040	5040	5040	5040	0
331	20240924	152300	225120305	5040	5040	5040	5040	0
332	20240924	152200	225120305	5040	5040	5040	5040	0
333	20240924	152100	225120305	5040	5040	5040	5040	0
334	20240924	152000	225120305	5040	5040	5040	5040	0
335	20240924	151900	225120305	5040	5040	5040	5040	39
336	20240924	151800	224923745	5040	5040	5040	5000	899
337	20240924	151700	220415295	5030	5030	5030	5030	0
338	20240924	151600	220415295	5030	5030	5030	5030	52
339	20240924	151500	220153735	5040	5040	5040	5040	2
340	20240924	151400	220143655	5040	5040	5040	5040	17
341	20240924	151300	220057975	5040	5040	5040	5040	0
342	20240924	151200	220057975	5040	5040	5040	5040	0
343	20240924	151100	220057975	5040	5030	5040	5020	708
344	20240924	151000	216500305	5020	5020	5020	5020	34
345	20240924	150900	216329625	5040	5030	5040	5030	26
346	20240924	150800	216198825	5020	5030	5030	5020	92
347	20240924	150700	215736915	5030	5030	5030	5030	78
348	20240924	150600	215344575	5030	5030	5030	5030	87
349	20240924	150500	214906965	5030	5030	5030	5030	54
350	20240924	150400	214635345	5030	5030	5030	5030	7
351	20240924	150300	214600135	5030	5030	5030	5030	0
352	20240924	150200	214600135	5030	5030	5030	5030	0
353	20240924	150100	214600135	5030	5010	5030	5010	381
354	20240924	150000	212685325	5010	5010	5010	5010	150
355	20240924	145900	211933825	5010	5010	5010	5010	0
356	20240924	145800	211933825	5010	5020	5020	5010	52
357	20240924	145700	211672795	5010	5010	5010	5010	1
358	20240924	145600	211667785	4990	4990	4990	4990	50
359	20240924	145500	211418285	4990	5010	5010	4985	1233
360	20240924	145400	205256345	5020	5020	5020	5020	6
361	20240924	145300	205226225	5020	5020	5020	5020	3
362	20240924	145200	205211165	5020	5020	5020	5020	0
363	20240924	145100	205211165	5020	5020	5020	5020	0
364	20240924	145000	205211165	5020	5020	5020	5020	2
365	20240924	144900	205201125	5030	5030	5030	5030	2
366	20240924	144800	205191065	5020	5020	5020	5020	17
367	20240924	144700	205105725	5020	5020	5020	5020	0
368	20240924	144600	205105725	5020	5020	5020	5020	1
369	20240924	144500	205100705	5020	5020	5020	5020	0
370	20240924	144400	205100705	5020	5020	5020	5020	0
371	20240924	144300	205100705	5020	5020	5020	5020	0
372	20240924	144200	205100705	5020	5020	5020	5020	50
373	20240924	144100	204849705	5020	5020	5020	5020	0
374	20240924	144000	204849705	5020	5020	5020	5020	0
375	20240924	143900	204849705	5020	5020	5020	5020	0
376	20240924	143800	204849705	5020	5030	5030	5020	257
377	20240924	143700	203559555	5030	5030	5040	5030	65
378	20240924	143600	203232095	5020	5020	5020	5020	0
379	20240924	143500	203232095	5020	5020	5020	5020	11
380	20240924	143400	203176875	5020	5010	5020	5010	3
381	20240924	143300	203161825	5010	5010	5010	5010	41
382	20240924	143200	202956415	5020	5020	5020	5020	0
383	20240924	143100	202956415	5020	5020	5020	5020	0
384	20240924	143000	202956415	5020	5020	5020	5020	78
385	20240924	142900	202564855	5020	5020	5020	5020	0
386	20240924	142800	202564855	5020	5020	5020	5020	1
387	20240924	142700	202559835	5030	5020	5030	5020	50
388	20240924	142600	202308825	5030	5030	5030	5030	2
389	20240924	142500	202298765	5030	5030	5030	5030	0
390	20240924	142400	202298765	5030	5030	5030	5030	1
391	20240924	142300	202293735	5010	5010	5010	5010	1
392	20240924	142200	202288725	5010	5010	5010	5010	3
393	20240924	142100	202273695	5010	5020	5020	5010	97
394	20240924	142000	201787705	5030	5030	5030	5030	0
395	20240924	141900	201787705	5030	5030	5030	5030	1
396	20240924	141800	201782675	5020	5030	5030	5020	3
397	20240924	141700	201767595	5050	5050	5050	5050	0
398	20240924	141600	201767595	5050	5040	5050	5040	17
399	20240924	141500	201681755	5030	5020	5030	5020	100
400	20240924	141400	201178795	5010	5010	5010	5010	0
401	20240924	141300	201178795	5010	5010	5010	5010	1
402	20240924	141200	201173785	5020	5040	5040	5020	27
403	20240924	141100	201038175	5040	5040	5040	5040	3
404	20240924	141000	201023055	5030	5050	5050	5030	4
405	20240924	140900	201002875	5060	5060	5060	5060	0
406	20240924	140800	201002875	5060	5060	5060	5060	0
407	20240924	140700	201002875	5060	5060	5060	5060	100
408	20240924	140600	200496875	5060	5060	5060	5060	310
409	20240924	140500	198928275	5030	5060	5060	5030	161
410	20240924	140400	198117855	5040	5030	5040	5000	6514
411	20240924	140300	165500195	5020	5030	5040	5020	213
412	20240924	140200	164430265	5040	5060	5110	5020	6983
413	20240924	140100	128913585	5060	5000	5090	5000	5128
414	20240924	140000	103005745	4990	4990	4990	4990	0
415	20240924	135900	103005745	4990	4990	4990	4990	0
416	20240924	135800	103005745	4990	4990	4990	4990	0
417	20240924	135700	103005745	4990	4990	4990	4990	0
418	20240924	135600	103005745	4990	4990	4990	4990	0
419	20240924	135500	103005745	4990	4990	4990	4990	0
420	20240924	135400	103005745	4990	4990	4990	4990	0
421	20240924	135300	103005745	4990	4990	4990	4990	0
422	20240924	135200	103005745	4990	4990	4990	4990	0
423	20240924	135100	103005745	4990	4990	4990	4990	0
424	20240924	135000	103005745	4990	4990	4990	4990	1
425	20240924	134900	103000755	5000	5000	5000	5000	1
426	20240924	134800	102995755	4995	4995	4995	4995	0
427	20240924	134700	102995755	4995	4995	4995	4995	4
428	20240924	134600	102975775	4995	4995	4995	4995	0
429	20240924	134500	102975775	4995	4995	4995	4995	0
430	20240924	134400	102975775	4995	4995	4995	4995	0
431	20240924	134300	102975775	4995	4995	4995	4995	0
432	20240924	134200	102975775	4995	5000	5000	4995	450
433	20240924	134100	100727775	5000	5000	5000	5000	0
434	20240924	134000	100727775	5000	5000	5000	5000	0
435	20240924	133900	100727775	5000	5000	5000	5000	0
436	20240924	133800	100727775	5000	5000	5000	5000	0
437	20240924	133700	100727775	5000	5000	5000	5000	0
438	20240924	133600	100727775	5000	5000	5000	5000	868
439	20240924	133500	96387775	4980	4980	4980	4980	0
440	20240924	133400	96387775	4980	4980	4980	4980	0
441	20240924	133300	96387775	4980	4980	4980	4980	0
442	20240924	133200	96387775	4980	4980	4980	4980	0
443	20240924	133100	96387775	4980	4980	4980	4980	0
444	20240924	133000	96387775	4980	4980	4980	4980	0
445	20240924	132900	96387775	4980	4980	4980	4980	0
446	20240924	132800	96387775	4980	4980	4980	4980	200
447	20240924	132700	95391775	4980	4980	4980	4980	0
448	20240924	132600	95391775	4980	4980	4980	4980	6
449	20240924	132500	95361895	5000	5000	5000	5000	0
450	20240924	132400	95361895	5000	5000	5000	5000	0
451	20240924	132300	95361895	5000	5000	5000	5000	0
452	20240924	132200	95361895	5000	5000	5000	5000	0
453	20240924	132100	95361895	5000	5000	5000	5000	0
454	20240924	132000	95361895	5000	5000	5000	5000	0
455	20240924	131900	95361895	5000	5000	5000	5000	0
456	20240924	131800	95361895	5000	5000	5000	5000	0
457	20240924	131700	95361895	5000	5000	5000	5000	0
458	20240924	131600	95361895	5000	5000	5000	5000	0
459	20240924	131500	95361895	5000	5000	5000	5000	0
460	20240924	131400	95361895	5000	5000	5000	5000	0
461	20240924	131300	95361895	5000	5010	5010	5000	100
462	20240924	131200	94861395	4975	4975	4975	4975	0
463	20240924	131100	94861395	4975	4975	4975	4975	0
464	20240924	131000	94861395	4975	4975	4975	4975	0
465	20240924	130900	94861395	4975	4975	4975	4975	0
466	20240924	130800	94861395	4975	4975	4975	4975	0
467	20240924	130700	94861395	4975	4975	4975	4975	0
468	20240924	130600	94861395	4975	4975	4975	4975	0
469	20240924	130500	94861395	4975	4975	4975	4975	0
470	20240924	130400	94861395	4975	4975	4975	4975	0
471	20240924	130300	94861395	4975	4975	4975	4975	0
472	20240924	130200	94861395	4975	4975	4975	4975	0
473	20240924	130100	94861395	4975	4975	4975	4975	0
474	20240924	130000	94861395	4975	4975	4975	4975	0
475	20240924	125900	94861395	4975	4975	4975	4975	0
476	20240924	125800	94861395	4975	4975	4975	4975	0
477	20240924	125700	94861395	4975	4975	4975	4975	0
478	20240924	125600	94861395	4975	4975	4975	4975	0
479	20240924	125500	94861395	4975	4975	4975	4975	5
480	20240924	125400	94836520	4970	4970	4970	4970	0
481	20240924	125300	94836520	4970	4970	4970	4970	0
482	20240924	125200	94836520	4970	4970	4970	4970	0
483	20240924	125100	94836520	4970	4990	4990	4970	192
484	20240924	125000	93881795	4990	4990	4990	4990	0
485	20240924	124900	93881795	4990	4990	4990	4990	0
486	20240924	124800	93881795	4990	4990	4990	4990	0
487	20240924	124700	93881795	4990	4990	4990	4990	100
488	20240924	124600	93382795	5010	5010	5010	5010	0
489	20240924	124500	93382795	5010	5010	5010	5010	0
490	20240924	124400	93382795	5010	5010	5010	5010	0
491	20240924	124300	93382795	5010	5010	5010	5010	0
492	20240924	124200	93382795	5010	5010	5010	5010	0
493	20240924	124100	93382795	5010	5010	5010	5010	0
494	20240924	124000	93382795	5010	5010	5010	5010	0
495	20240924	123900	93382795	5010	5010	5010	5010	308
496	20240924	123800	91839715	5010	5010	5010	5010	0
497	20240924	123700	91839715	5010	5010	5010	5010	20
498	20240924	123600	91739515	5010	5010	5010	5010	0
499	20240924	123500	91739515	5010	5010	5010	5010	0
500	20240924	123400	91739515	5010	5010	5010	5010	0
501	20240924	123300	91739515	5010	5010	5010	5010	0
502	20240924	123200	91739515	5010	5010	5010	5010	10
503	20240924	123100	91689415	5010	5010	5010	5010	0
504	20240924	123000	91689415	5010	5010	5010	5010	200
505	20240924	122900	90687415	5000	5000	5000	5000	0
506	20240924	122800	90687415	5000	5000	5000	5000	0
507	20240924	122700	90687415	5000	5000	5000	5000	0
508	20240924	122600	90687415	5000	5000	5000	5000	1
509	20240924	122500	90682415	4990	4990	4990	4990	0
510	20240924	122400	90682415	4990	4990	4990	4990	132
511	20240924	122300	90023735	4990	4990	4990	4990	0
512	20240924	122200	90023735	4990	4990	4990	4990	0
513	20240924	122100	90023735	4990	4990	4990	4990	0
514	20240924	122000	90023735	4990	4990	4990	4990	0
515	20240924	121900	90023735	4990	4990	4990	4990	5
516	20240924	121800	89998785	5000	5000	5000	5000	0
517	20240924	121700	89998785	5000	5000	5000	5000	0
518	20240924	121600	89998785	5000	5000	5000	5000	0
519	20240924	121500	89998785	5000	5000	5000	5000	0
520	20240924	121400	89998785	5000	5000	5000	5000	0
521	20240924	121300	89998785	5000	5000	5000	5000	0
522	20240924	121200	89998785	5000	5000	5000	5000	0
523	20240924	121100	89998785	5000	5000	5000	5000	0
524	20240924	121000	89998785	5000	5000	5000	5000	0
525	20240924	120900	89998785	5000	5000	5000	5000	10
526	20240924	120800	89948785	5000	5000	5000	5000	0
527	20240924	120700	89948785	5000	5000	5000	5000	0
528	20240924	120600	89948785	5000	5000	5000	5000	0
529	20240924	120500	89948785	5000	5000	5000	5000	0
530	20240924	120400	89948785	5000	5000	5000	5000	0
531	20240924	120300	89948785	5000	5000	5000	5000	2
532	20240924	120200	89938785	4985	4985	4985	4985	0
533	20240924	120100	89938785	4985	4985	4985	4985	0
534	20240924	120000	89938785	4985	4985	4985	4985	0
535	20240924	115900	89938785	4985	4985	4985	4985	0
536	20240924	115800	89938785	4985	4985	4985	4985	2
537	20240924	115700	89928815	5000	5000	5000	5000	12
538	20240924	115600	89868815	5000	5000	5000	5000	0
539	20240924	115500	89868815	5000	5000	5000	5000	0
540	20240924	115400	89868815	5000	5000	5000	5000	0
541	20240924	115300	89868815	5000	5000	5000	5000	0
542	20240924	115200	89868815	5000	5000	5000	5000	0
543	20240924	115100	89868815	5000	5000	5000	5000	0
544	20240924	115000	89868815	5000	5000	5000	5000	0
545	20240924	114900	89868815	5000	5000	5000	5000	8
546	20240924	114800	89828815	4995	4995	4995	4995	4
547	20240924	114700	89808835	4985	4985	4985	4985	0
548	20240924	114600	89808835	4985	4985	4985	4985	0
549	20240924	114500	89808835	4985	4985	4985	4985	0
550	20240924	114400	89808835	4985	4985	4985	4985	0
551	20240924	114300	89808835	4985	4985	4985	4985	0
552	20240924	114200	89808835	4985	4985	4985	4985	0
553	20240924	114100	89808835	4985	4985	4985	4985	0
554	20240924	114000	89808835	4985	4985	4985	4985	0
555	20240924	113900	89808835	4985	4985	4985	4985	0
556	20240924	113800	89808835	4985	4985	4985	4985	20
557	20240924	113700	89709135	4990	4990	4990	4990	0
558	20240924	113600	89709135	4990	4990	4990	4990	1603
559	20240924	113500	81710165	4980	4980	4980	4980	0
560	20240924	113400	81710165	4980	4980	4980	4980	0
561	20240924	113300	81710165	4980	4980	4980	4980	0
562	20240924	113200	81710165	4980	4980	4980	4980	0
563	20240924	113100	81710165	4980	4980	4980	4980	0
564	20240924	113000	81710165	4980	4980	4980	4980	0
565	20240924	112900	81710165	4980	4980	4980	4980	0
566	20240924	112800	81710165	4980	4980	4980	4980	3
567	20240924	112700	81695225	4985	4985	4985	4985	2
568	20240924	112600	81685255	4990	4990	4990	4990	0
569	20240924	112500	81685255	4990	4990	4990	4990	0
570	20240924	112400	81685255	4990	4990	4990	4990	0
571	20240924	112300	81685255	4990	4990	4990	4990	0
572	20240924	112200	81685255	4990	4990	4990	4990	0
573	20240924	112100	81685255	4990	4990	4990	4990	2
574	20240924	112000	81675275	4990	4990	4990	4990	3
575	20240924	111900	81660305	4985	4965	4985	4965	1086
576	20240924	111800	76255935	4970	4975	4975	4970	192
577	20240924	111700	75301640	4980	4980	4980	4980	0
578	20240924	111600	75301640	4980	4980	4980	4980	0
579	20240924	111500	75301640	4980	4975	4980	4975	241
580	20240924	111400	74102660	4975	4975	4975	4975	0
581	20240924	111300	74102660	4975	4975	4975	4975	20
582	20240924	111200	74003160	4975	4980	4980	4975	201
583	20240924	111100	73002760	4980	4975	4980	4975	103
584	20240924	111000	72490225	4965	4965	4965	4965	0
585	20240924	110900	72490225	4965	4965	4965	4965	0
586	20240924	110800	72490225	4965	4965	4965	4965	0
587	20240924	110700	72490225	4965	4965	4965	4965	0
588	20240924	110600	72490225	4965	4965	4965	4965	0
589	20240924	110500	72490225	4965	4965	4965	4965	0
590	20240924	110400	72490225	4965	4960	4965	4960	120
591	20240924	110300	71894925	4960	4960	4960	4960	0
592	20240924	110200	71894925	4960	4960	4960	4960	200
593	20240924	110100	70902925	4960	4960	4960	4960	0
594	20240924	110000	70902925	4960	4960	4960	4960	0
595	20240924	105900	70902925	4960	4965	4965	4960	120
596	20240924	105800	70307705	4960	4960	4960	4960	0
597	20240924	105700	70307705	4960	4960	4960	4960	200
598	20240924	105600	69315705	4960	4970	4970	4960	602
599	20240924	105500	66329310	4975	4975	4975	4975	17
600	20240924	105400	66244735	4975	4975	4975	4975	1
601	20240924	105300	66239760	4980	4980	4980	4980	2
602	20240924	105200	66229800	4980	4980	4980	4980	0
603	20240924	105100	66229800	4980	4980	4980	4980	2
604	20240924	105000	66219840	4980	4980	4980	4980	0
605	20240924	104900	66219840	4980	4980	4980	4980	3
606	20240924	104800	66204900	4980	4980	4980	4980	2
607	20240924	104700	66194940	4980	4980	4980	4980	0
608	20240924	104600	66194940	4980	4980	4980	4980	5
609	20240924	104500	66170040	4975	4975	4975	4975	0
610	20240924	104400	66170040	4975	4975	4975	4975	4
611	20240924	104300	66150140	4980	4980	4980	4980	0
612	20240924	104200	66150140	4980	4980	4980	4980	0
613	20240924	104100	66150140	4980	4980	4980	4980	0
614	20240924	104000	66150140	4980	4980	4980	4980	1
615	20240924	103900	66145160	4980	4975	4980	4975	4
616	20240924	103800	66125245	4970	4970	4970	4970	100
617	20240924	103700	65628245	4960	4960	4960	4960	109
618	20240924	103600	65087605	4960	4960	4960	4960	0
619	20240924	103500	65087605	4960	4960	4960	4960	0
620	20240924	103400	65087605	4960	4960	4960	4960	0
621	20240924	103300	65087605	4960	4960	4960	4960	165
622	20240924	103200	64269205	4960	4960	4960	4960	5
623	20240924	103100	64244405	4960	4960	4960	4960	0
624	20240924	103000	64244405	4960	4960	4960	4960	50
625	20240924	102900	63996405	4960	4960	4960	4960	0
626	20240924	102800	63996405	4960	4960	4960	4960	4
627	20240924	102700	63976565	4955	4965	4965	4955	1190
628	20240924	102600	58076745	4965	4965	4965	4965	23
629	20240924	102500	57962550	4980	4980	4980	4980	4
630	20240924	102400	57942630	4960	4960	4960	4960	103
631	20240924	102300	57431750	4980	4980	4980	4980	0
632	20240924	102200	57431750	4980	4980	4980	4980	0
633	20240924	102100	57431750	4980	4980	4980	4980	0
634	20240924	102000	57431750	4980	4975	4980	4975	50
635	20240924	101900	57182765	4975	4975	4975	4975	50
636	20240924	101800	56934015	4960	4975	4975	4960	14
637	20240924	101700	56864515	4965	4965	4965	4965	33
638	20240924	101600	56700670	4985	4985	4985	4985	6
639	20240924	101500	56670760	4985	4985	4985	4985	0
640	20240924	101400	56670760	4985	4985	4985	4985	0
641	20240924	101300	56670760	4985	4985	4985	4985	0
642	20240924	101200	56670760	4985	4960	4985	4960	16
643	20240924	101100	56591280	4985	4965	4985	4965	396
644	20240924	101000	54625100	4985	4985	4985	4985	0
645	20240924	100900	54625100	4985	4985	4985	4985	0
646	20240924	100800	54625100	4985	4985	4985	4985	100
647	20240924	100700	54126600	4985	4985	4985	4985	0
648	20240924	100600	54126600	4985	4985	4985	4985	4
649	20240924	100500	54106660	4960	4960	4960	4960	0
650	20240924	100400	54106660	4960	4985	4985	4960	1001
651	20240924	100300	49140910	4985	4985	4985	4985	0
652	20240924	100200	49140910	4985	4985	4985	4985	0
653	20240924	100100	49140910	4985	4965	4985	4965	11
654	20240924	100000	49086275	4965	4965	4965	4965	45
655	20240924	095900	48862850	4965	4965	4965	4965	0
656	20240924	095800	48862850	4965	4965	4965	4965	0
657	20240924	095700	48862850	4965	4965	4965	4965	1
658	20240924	095600	48857885	4965	4975	4975	4965	399
659	20240924	095500	46876825	4980	4980	4980	4980	2
660	20240924	095400	46866865	4980	4980	4980	4980	0
661	20240924	095300	46866865	4980	4980	4980	4980	22
662	20240924	095200	46757305	4980	4980	4980	4980	428
663	20240924	095100	44625865	4980	4980	4980	4980	0
664	20240924	095000	44625865	4980	4980	4980	4980	50
665	20240924	094900	44376865	4980	4980	4980	4980	0
666	20240924	094800	44376865	4980	4975	4980	4975	2331
667	20240924	094700	32779135	4960	4960	4960	4960	0
668	20240924	094600	32779135	4960	4960	4960	4960	0
669	20240924	094500	32779135	4960	4960	4960	4960	0
670	20240924	094400	32779135	4960	4970	4970	4960	515
671	20240924	094300	30223445	4965	4965	4965	4965	13
672	20240924	094200	30158900	4970	4970	4970	4970	0
673	20240924	094100	30158900	4970	4980	4980	4970	18
674	20240924	094000	30069365	4980	4980	4980	4975	158
675	20240924	093900	29282560	4980	4975	4980	4975	41
676	20240924	093800	29078580	4980	4980	4980	4980	0
677	20240924	093700	29078580	4980	4980	4980	4980	50
678	20240924	093600	28829580	4980	4980	4980	4980	10
679	20240924	093500	28779780	4980	4980	4980	4980	0
680	20240924	093400	28779780	4980	4980	4980	4980	1
681	20240924	093300	28774800	4980	4980	4980	4980	1
682	20240924	093200	28769820	4980	4980	4980	4980	70
683	20240924	093100	28421220	4980	4980	4980	4980	1
684	20240924	093000	28416240	4980	4970	4980	4970	512
685	20240924	092900	25867180	4965	4965	4965	4965	0
686	20240924	092800	25867180	4965	4965	4965	4965	181
687	20240924	092700	24968515	4965	4965	4965	4965	1
688	20240924	092600	24963550	4965	4965	4965	4965	0
689	20240924	092500	24963550	4965	4965	4965	4965	0
690	20240924	092400	24963550	4965	4965	4965	4965	18
691	20240924	092300	24874180	4975	4975	4975	4975	3
692	20240924	092200	24859255	4960	4960	4960	4960	0
693	20240924	092100	24859255	4960	4965	4965	4960	104
694	20240924	092000	24343410	4980	4965	4980	4955	1253
695	20240924	091900	18128765	4965	4970	4970	4965	146
696	20240924	091800	17403650	4970	4970	4970	4970	0
697	20240924	091700	17403650	4970	4980	4980	4970	74
698	20240924	091600	17035560	4985	4985	4985	4985	4
699	20240924	091500	17015620	4990	4990	4990	4990	0
700	20240924	091400	17015620	4990	5000	5000	4990	154
701	20240924	091300	16245840	5000	5000	5000	5000	0
702	20240924	091200	16245840	5000	5000	5000	5000	119
703	20240924	091100	15650840	5010	5010	5010	5010	0
704	20240924	091000	15650840	5010	5010	5010	5010	10
705	20240924	090900	15600740	4990	4995	5020	4990	107
706	20240924	090800	15066250	4995	5000	5000	4995	44
707	20240924	090700	14846465	5010	5010	5010	5010	56
708	20240924	090600	14565905	5020	5020	5020	5020	450
709	20240924	090500	12306905	5030	5040	5040	5030	399
710	20240924	090400	10297065	5030	5020	5030	5020	204
711	20240924	090300	9271695	5020	4980	5020	4980	925
712	20240924	090200	4647125	4995	4980	4995	4975	81
713	20240924	090100	4243800	4990	4990	4990	4990	0
714	20240924	090000	4243800	4990	4960	4990	4960	855