KissMeData/285130/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	210400	2261600300	50600	50600	50600	50600	1015
3	20240925	210300	2261600300	50600	50600	50600	50600	0
4	20240925	210200	2261600300	50600	50600	50600	50600	0
5	20240925	210100	2261600300	50600	50600	50600	50600	0
6	20240925	210000	2261600300	50600	50600	50600	50600	0
7	20240925	205900	2261600300	50600	50600	50600	50600	0
8	20240925	205800	2261600300	50600	50600	50600	50600	0
9	20240925	205700	2261600300	50600	50600	50600	50600	0
10	20240925	205600	2261600300	50600	50600	50600	50600	0
11	20240925	205500	2261600300	50600	50600	50600	50600	0
12	20240925	205400	2261600300	50600	50600	50600	50600	0
13	20240925	205300	2261600300	50600	50600	50600	50600	0
14	20240925	205200	2261600300	50600	50600	50600	50600	0
15	20240925	205100	2261600300	50600	50600	50600	50600	0
16	20240925	205000	2261600300	50600	50600	50600	50600	0
17	20240925	204900	2261600300	50600	50600	50600	50600	0
18	20240925	204800	2261600300	50600	50600	50600	50600	0
19	20240925	204700	2261600300	50600	50600	50600	50600	0
20	20240925	204600	2261600300	50600	50600	50600	50600	0
21	20240925	204500	2261600300	50600	50600	50600	50600	0
22	20240925	204400	2261600300	50600	50600	50600	50600	0
23	20240925	204300	2261600300	50600	50600	50600	50600	0
24	20240925	204200	2261600300	50600	50600	50600	50600	0
25	20240925	204100	2261600300	50600	50600	50600	50600	0
26	20240925	204000	2261600300	50600	50600	50600	50600	0
27	20240925	203900	2261600300	50600	50600	50600	50600	0
28	20240925	203800	2261600300	50600	50600	50600	50600	0
29	20240925	203700	2261600300	50600	50600	50600	50600	0
30	20240925	203600	2261600300	50600	50600	50600	50600	0
31	20240925	203500	2261600300	50600	50600	50600	50600	0
32	20240925	203400	2261600300	50600	50600	50600	50600	1015
33	20240925	203300	2261600300	50600	50600	50600	50600	0
34	20240925	203200	2261600300	50600	50600	50600	50600	0
35	20240925	203100	2261600300	50600	50600	50600	50600	0
36	20240925	203000	2261600300	50600	50600	50600	50600	0
37	20240925	202900	2261600300	50600	50600	50600	50600	0
38	20240925	202800	2261600300	50600	50600	50600	50600	0
39	20240925	202700	2261600300	50600	50600	50600	50600	0
40	20240925	202600	2261600300	50600	50600	50600	50600	0
41	20240925	202500	2261600300	50600	50600	50600	50600	0
42	20240925	202400	2261600300	50600	50600	50600	50600	0
43	20240925	202300	2261600300	50600	50600	50600	50600	0
44	20240925	202200	2261600300	50600	50600	50600	50600	0
45	20240925	202100	2261600300	50600	50600	50600	50600	0
46	20240925	202000	2261600300	50600	50600	50600	50600	0
47	20240925	201900	2261600300	50600	50600	50600	50600	0
48	20240925	201800	2261600300	50600	50600	50600	50600	0
49	20240925	201700	2261600300	50600	50600	50600	50600	0
50	20240925	201600	2261600300	50600	50600	50600	50600	0
51	20240925	201500	2261600300	50600	50600	50600	50600	0
52	20240925	201400	2261600300	50600	50600	50600	50600	0
53	20240925	201300	2261600300	50600	50600	50600	50600	0
54	20240925	201200	2261600300	50600	50600	50600	50600	0
55	20240925	201100	2261600300	50600	50600	50600	50600	0
56	20240925	201000	2261600300	50600	50600	50600	50600	0
57	20240925	200900	2261600300	50600	50600	50600	50600	0
58	20240925	200800	2261600300	50600	50600	50600	50600	0
59	20240925	200700	2261600300	50600	50600	50600	50600	0
60	20240925	200600	2261600300	50600	50600	50600	50600	0
61	20240925	200500	2261600300	50600	50600	50600	50600	0
62	20240925	200400	2261600300	50600	50600	50600	50600	1015
63	20240925	200300	2261600300	50600	50600	50600	50600	0
64	20240925	200200	2261600300	50600	50600	50600	50600	0
65	20240925	200100	2261600300	50600	50600	50600	50600	0
66	20240925	200000	2261600300	50600	50600	50600	50600	0
67	20240925	195900	2261600300	50600	50600	50600	50600	0
68	20240925	195800	2261600300	50600	50600	50600	50600	0
69	20240925	195700	2261600300	50600	50600	50600	50600	0
70	20240925	195600	2261600300	50600	50600	50600	50600	0
71	20240925	195500	2261600300	50600	50600	50600	50600	0
72	20240925	195400	2261600300	50600	50600	50600	50600	0
73	20240925	195300	2261600300	50600	50600	50600	50600	0
74	20240925	195200	2261600300	50600	50600	50600	50600	0
75	20240925	195100	2261600300	50600	50600	50600	50600	0
76	20240925	195000	2261600300	50600	50600	50600	50600	0
77	20240925	194900	2261600300	50600	50600	50600	50600	0
78	20240925	194800	2261600300	50600	50600	50600	50600	0
79	20240925	194700	2261600300	50600	50600	50600	50600	0
80	20240925	194600	2261600300	50600	50600	50600	50600	0
81	20240925	194500	2261600300	50600	50600	50600	50600	0
82	20240925	194400	2261600300	50600	50600	50600	50600	0
83	20240925	194300	2261600300	50600	50600	50600	50600	0
84	20240925	194200	2261600300	50600	50600	50600	50600	0
85	20240925	194100	2261600300	50600	50600	50600	50600	0
86	20240925	194000	2261600300	50600	50600	50600	50600	0
87	20240925	193900	2261600300	50600	50600	50600	50600	0
88	20240925	193800	2261600300	50600	50600	50600	50600	0
89	20240925	193700	2261600300	50600	50600	50600	50600	0
90	20240925	193600	2261600300	50600	50600	50600	50600	0
91	20240925	193500	2261600300	50600	50600	50600	50600	0
92	20240925	193400	2261600300	50600	50600	50600	50600	1015
93	20240925	193300	2261600300	50600	50600	50600	50600	0
94	20240925	193200	2261600300	50600	50600	50600	50600	0
95	20240925	193100	2261600300	50600	50600	50600	50600	0
96	20240925	193000	2261600300	50600	50600	50600	50600	0
97	20240925	192900	2261600300	50600	50600	50600	50600	0
98	20240925	192800	2261600300	50600	50600	50600	50600	0
99	20240925	192700	2261600300	50600	50600	50600	50600	0
100	20240925	192600	2261600300	50600	50600	50600	50600	0
101	20240925	192500	2261600300	50600	50600	50600	50600	0
102	20240925	192400	2261600300	50600	50600	50600	50600	0
103	20240925	192300	2261600300	50600	50600	50600	50600	0
104	20240925	192200	2261600300	50600	50600	50600	50600	0
105	20240925	192100	2261600300	50600	50600	50600	50600	0
106	20240925	192000	2261600300	50600	50600	50600	50600	0
107	20240925	191900	2261600300	50600	50600	50600	50600	0
108	20240925	191800	2261600300	50600	50600	50600	50600	0
109	20240925	191700	2261600300	50600	50600	50600	50600	0
110	20240925	191600	2261600300	50600	50600	50600	50600	0
111	20240925	191500	2261600300	50600	50600	50600	50600	0
112	20240925	191400	2261600300	50600	50600	50600	50600	0
113	20240925	191300	2261600300	50600	50600	50600	50600	0
114	20240925	191200	2261600300	50600	50600	50600	50600	0
115	20240925	191100	2261600300	50600	50600	50600	50600	0
116	20240925	191000	2261600300	50600	50600	50600	50600	0
117	20240925	190900	2261600300	50600	50600	50600	50600	0
118	20240925	190800	2261600300	50600	50600	50600	50600	0
119	20240925	190700	2261600300	50600	50600	50600	50600	0
120	20240925	190600	2261600300	50600	50600	50600	50600	0
121	20240925	190500	2261600300	50600	50600	50600	50600	0
122	20240925	190400	2261600300	50600	50600	50600	50600	1015
123	20240925	190300	2261600300	50600	50600	50600	50600	0
124	20240925	190200	2261600300	50600	50600	50600	50600	0
125	20240925	190100	2261600300	50600	50600	50600	50600	0
126	20240925	190000	2261600300	50600	50600	50600	50600	0
127	20240925	185900	2261600300	50600	50600	50600	50600	0
128	20240925	185800	2261600300	50600	50600	50600	50600	0
129	20240925	185700	2261600300	50600	50600	50600	50600	0
130	20240925	185600	2261600300	50600	50600	50600	50600	0
131	20240925	185500	2261600300	50600	50600	50600	50600	0
132	20240925	185400	2261600300	50600	50600	50600	50600	0
133	20240925	185300	2261600300	50600	50600	50600	50600	0
134	20240925	185200	2261600300	50600	50600	50600	50600	0
135	20240925	185100	2261600300	50600	50600	50600	50600	0
136	20240925	185000	2261600300	50600	50600	50600	50600	0
137	20240925	184900	2261600300	50600	50600	50600	50600	0
138	20240925	184800	2261600300	50600	50600	50600	50600	0
139	20240925	184700	2261600300	50600	50600	50600	50600	0
140	20240925	184600	2261600300	50600	50600	50600	50600	0
141	20240925	184500	2261600300	50600	50600	50600	50600	0
142	20240925	184400	2261600300	50600	50600	50600	50600	0
143	20240925	184300	2261600300	50600	50600	50600	50600	0
144	20240925	184200	2261600300	50600	50600	50600	50600	0
145	20240925	184100	2261600300	50600	50600	50600	50600	0
146	20240925	184000	2261600300	50600	50600	50600	50600	0
147	20240925	183900	2261600300	50600	50600	50600	50600	0
148	20240925	183800	2261600300	50600	50600	50600	50600	0
149	20240925	183700	2261600300	50600	50600	50600	50600	0
150	20240925	183600	2261600300	50600	50600	50600	50600	0
151	20240925	183500	2261600300	50600	50600	50600	50600	0
152	20240925	183400	2261600300	50600	50600	50600	50600	1015
153	20240925	183300	2261600300	50600	50600	50600	50600	0
154	20240925	183200	2261600300	50600	50600	50600	50600	0
155	20240925	183100	2261600300	50600	50600	50600	50600	0
156	20240925	183000	2261600300	50600	50600	50600	50600	0
157	20240925	182900	2261600300	50600	50600	50600	50600	0
158	20240925	182800	2261600300	50600	50600	50600	50600	0
159	20240925	182700	2261600300	50600	50600	50600	50600	0
160	20240925	182600	2261600300	50600	50600	50600	50600	0
161	20240925	182500	2261600300	50600	50600	50600	50600	0
162	20240925	182400	2261600300	50600	50600	50600	50600	0
163	20240925	182300	2261600300	50600	50600	50600	50600	0
164	20240925	182200	2261600300	50600	50600	50600	50600	0
165	20240925	182100	2261600300	50600	50600	50600	50600	0
166	20240925	182000	2261600300	50600	50600	50600	50600	0
167	20240925	181900	2261600300	50600	50600	50600	50600	0
168	20240925	181800	2261600300	50600	50600	50600	50600	0
169	20240925	181700	2261600300	50600	50600	50600	50600	0
170	20240925	181600	2261600300	50600	50600	50600	50600	0
171	20240925	181500	2261600300	50600	50600	50600	50600	0
172	20240925	181400	2261600300	50600	50600	50600	50600	0
173	20240925	181300	2261600300	50600	50600	50600	50600	0
174	20240925	181200	2261600300	50600	50600	50600	50600	0
175	20240925	181100	2261600300	50600	50600	50600	50600	0
176	20240925	181000	2261600300	50600	50600	50600	50600	0
177	20240925	180900	2261600300	50600	50600	50600	50600	0
178	20240925	180800	2261600300	50600	50600	50600	50600	0
179	20240925	180700	2261600300	50600	50600	50600	50600	0
180	20240925	180600	2261600300	50600	50600	50600	50600	0
181	20240925	180500	2261600300	50600	50600	50600	50600	0
182	20240925	180400	2261600300	50600	50600	50600	50600	1015
183	20240925	180300	2261600300	50600	50600	50600	50600	0
184	20240925	180200	2261600300	50600	50600	50600	50600	0
185	20240925	180100	2261600300	50600	50600	50600	50600	0
186	20240925	180000	2261600300	50600	50600	50600	50600	0
187	20240925	175900	2261600300	50600	50600	50600	50600	0
188	20240925	175800	2261600300	50600	50600	50600	50600	0
189	20240925	175700	2261600300	50600	50600	50600	50600	0
190	20240925	175600	2261600300	50600	50600	50600	50600	0
191	20240925	175500	2261600300	50600	50600	50600	50600	0
192	20240925	175400	2261600300	50600	50600	50600	50600	0
193	20240925	175300	2261600300	50600	50600	50600	50600	0
194	20240925	175200	2261600300	50600	50600	50600	50600	0
195	20240925	175100	2261600300	50600	50600	50600	50600	0
196	20240925	175000	2261600300	50600	50600	50600	50600	0
197	20240925	174900	2261600300	50600	50600	50600	50600	0
198	20240925	174800	2261600300	50600	50600	50600	50600	0
199	20240925	174700	2261600300	50600	50600	50600	50600	0
200	20240925	174600	2261600300	50600	50600	50600	50600	0
201	20240925	174500	2261600300	50600	50600	50600	50600	0
202	20240925	174400	2261600300	50600	50600	50600	50600	0
203	20240925	174300	2261600300	50600	50600	50600	50600	0
204	20240925	174200	2261600300	50600	50600	50600	50600	0
205	20240925	174100	2261600300	50600	50600	50600	50600	0
206	20240925	174000	2261600300	50600	50600	50600	50600	0
207	20240925	173900	2261600300	50600	50600	50600	50600	0
208	20240925	173800	2261600300	50600	50600	50600	50600	0
209	20240925	173700	2261600300	50600	50600	50600	50600	0
210	20240925	173600	2261600300	50600	50600	50600	50600	0
211	20240925	173500	2261600300	50600	50600	50600	50600	0
212	20240925	173400	2261600300	50600	50600	50600	50600	1015
213	20240925	173300	2261600300	50600	50600	50600	50600	0
214	20240925	173200	2261600300	50600	50600	50600	50600	0
215	20240925	173100	2261600300	50600	50600	50600	50600	0
216	20240925	173000	2261600300	50600	50600	50600	50600	0
217	20240925	172900	2261600300	50600	50600	50600	50600	0
218	20240925	172800	2261600300	50600	50600	50600	50600	0
219	20240925	172700	2261600300	50600	50600	50600	50600	0
220	20240925	172600	2261600300	50600	50600	50600	50600	0
221	20240925	172500	2261600300	50600	50600	50600	50600	0
222	20240925	172400	2261600300	50600	50600	50600	50600	0
223	20240925	172300	2261600300	50600	50600	50600	50600	0
224	20240925	172200	2261600300	50600	50600	50600	50600	0
225	20240925	172100	2261600300	50600	50600	50600	50600	0
226	20240925	172000	2261600300	50600	50600	50600	50600	0
227	20240925	171900	2261600300	50600	50600	50600	50600	0
228	20240925	171800	2261600300	50600	50600	50600	50600	0
229	20240925	171700	2261600300	50600	50600	50600	50600	0
230	20240925	171600	2261600300	50600	50600	50600	50600	0
231	20240925	171500	2261600300	50600	50600	50600	50600	0
232	20240925	171400	2261600300	50600	50600	50600	50600	0
233	20240925	171300	2261600300	50600	50600	50600	50600	0
234	20240925	171200	2261600300	50600	50600	50600	50600	0
235	20240925	171100	2261600300	50600	50600	50600	50600	0
236	20240925	171000	2261600300	50600	50600	50600	50600	0
237	20240925	170900	2261600300	50600	50600	50600	50600	0
238	20240925	170800	2261600300	50600	50600	50600	50600	0
239	20240925	170700	2261600300	50600	50600	50600	50600	0
240	20240925	170600	2261600300	50600	50600	50600	50600	0
241	20240925	170500	2261600300	50600	50600	50600	50600	0
242	20240925	170400	2261600300	50600	50600	50600	50600	1015
243	20240925	170300	2261600300	50600	50600	50600	50600	0
244	20240925	170200	2261600300	50600	50600	50600	50600	0
245	20240925	170100	2261600300	50600	50600	50600	50600	0
246	20240925	170000	2261600300	50600	50600	50600	50600	0
247	20240925	165900	2261600300	50600	50600	50600	50600	0
248	20240925	165800	2261600300	50600	50600	50600	50600	0
249	20240925	165700	2261600300	50600	50600	50600	50600	0
250	20240925	165600	2261600300	50600	50600	50600	50600	0
251	20240925	165500	2261600300	50600	50600	50600	50600	0
252	20240925	165400	2261600300	50600	50600	50600	50600	0
253	20240925	165300	2261600300	50600	50600	50600	50600	0
254	20240925	165200	2261600300	50600	50600	50600	50600	0
255	20240925	165100	2261600300	50600	50600	50600	50600	0
256	20240925	165000	2261600300	50600	50600	50600	50600	0
257	20240925	164900	2261600300	50600	50600	50600	50600	0
258	20240925	164800	2261600300	50600	50600	50600	50600	0
259	20240925	164700	2261600300	50600	50600	50600	50600	0
260	20240925	164600	2261600300	50600	50600	50600	50600	0
261	20240925	164500	2261600300	50600	50600	50600	50600	0
262	20240925	164400	2261600300	50600	50600	50600	50600	0
263	20240925	164300	2261600300	50600	50600	50600	50600	0
264	20240925	164200	2261600300	50600	50600	50600	50600	0
265	20240925	164100	2261600300	50600	50600	50600	50600	0
266	20240925	164000	2261600300	50600	50600	50600	50600	0
267	20240925	163900	2261600300	50600	50600	50600	50600	0
268	20240925	163800	2261600300	50600	50600	50600	50600	0
269	20240925	163700	2261600300	50600	50600	50600	50600	0
270	20240925	163600	2261600300	50600	50600	50600	50600	0
271	20240925	163500	2261600300	50600	50600	50600	50600	0
272	20240925	163400	2261600300	50600	50600	50600	50600	1015
273	20240925	163300	2261600300	50600	50600	50600	50600	0
274	20240925	163200	2261600300	50600	50600	50600	50600	0
275	20240925	163100	2261600300	50600	50600	50600	50600	0
276	20240925	163000	2261600300	50600	50600	50600	50600	0
277	20240925	162900	2261600300	50600	50600	50600	50600	0
278	20240925	162800	2261600300	50600	50600	50600	50600	0
279	20240925	162700	2261600300	50600	50600	50600	50600	0
280	20240925	162600	2261600300	50600	50600	50600	50600	0
281	20240925	162500	2261600300	50600	50600	50600	50600	0
282	20240925	162400	2261600300	50600	50600	50600	50600	0
283	20240925	162300	2261600300	50600	50600	50600	50600	0
284	20240925	162200	2261600300	50600	50600	50600	50600	0
285	20240925	162100	2261600300	50600	50600	50600	50600	0
286	20240925	162000	2261600300	50600	50600	50600	50600	0
287	20240925	161900	2261600300	50600	50600	50600	50600	0
288	20240925	161800	2261600300	50600	50600	50600	50600	0
289	20240925	161700	2261600300	50600	50600	50600	50600	0
290	20240925	161600	2261600300	50600	50600	50600	50600	0
291	20240925	161500	2261600300	50600	50600	50600	50600	0
292	20240925	161400	2261600300	50600	50600	50600	50600	0
293	20240925	161300	2261600300	50600	50600	50600	50600	0
294	20240925	161200	2261600300	50600	50600	50600	50600	0
295	20240925	161100	2261600300	50600	50600	50600	50600	0
296	20240925	161000	2261600300	50600	50600	50600	50600	0
297	20240925	160900	2261600300	50600	50600	50600	50600	0
298	20240925	160800	2261600300	50600	50600	50600	50600	0
299	20240925	160700	2261600300	50600	50600	50600	50600	0
300	20240925	160600	2261600300	50600	50600	50600	50600	0
301	20240925	160500	2261600300	50600	50600	50600	50600	0
302	20240925	160400	2261600300	50600	50600	50600	50600	1015
303	20240925	160300	2261600300	50600	50600	50600	50600	0
304	20240925	160200	2261600300	50600	50600	50600	50600	0
305	20240925	160100	2261600300	50600	50600	50600	50600	0
306	20240925	160000	2261600300	50600	50600	50600	50600	0
307	20240925	155900	2261600300	50600	50600	50600	50600	0
308	20240925	155800	2261600300	50600	50600	50600	50600	0
309	20240925	155700	2261600300	50600	50600	50600	50600	0
310	20240925	155600	2261600300	50600	50600	50600	50600	0
311	20240925	155500	2261600300	50600	50600	50600	50600	0
312	20240925	155400	2261600300	50600	50600	50600	50600	0
313	20240925	155300	2261600300	50600	50600	50600	50600	0
314	20240925	155200	2261600300	50600	50600	50600	50600	0
315	20240925	155100	2261600300	50600	50600	50600	50600	0
316	20240925	155000	2261600300	50600	50600	50600	50600	0
317	20240925	154900	2261600300	50600	50600	50600	50600	0
318	20240925	154800	2261600300	50600	50600	50600	50600	0
319	20240925	154700	2261600300	50600	50600	50600	50600	0
320	20240925	154600	2261600300	50600	50600	50600	50600	0
321	20240925	154500	2261600300	50600	50600	50600	50600	0
322	20240925	154400	2261600300	50600	50600	50600	50600	0
323	20240925	154300	2261600300	50600	50600	50600	50600	0
324	20240925	154200	2261600300	50600	50600	50600	50600	0
325	20240925	154100	2261600300	50600	50600	50600	50600	0
326	20240925	154000	2261600300	50600	50600	50600	50600	0
327	20240925	153900	2261600300	50600	50600	50600	50600	0
328	20240925	153800	2261600300	50600	50600	50600	50600	0
329	20240925	153700	2261600300	50600	50600	50600	50600	0
330	20240925	153600	2261600300	50600	50600	50600	50600	0
331	20240925	153500	2261600300	50600	50600	50600	50600	0
332	20240925	153400	2261600300	50600	50600	50600	50600	1015
333	20240925	153300	2261600300	50600	50600	50600	50600	0
334	20240925	153200	2261600300	50600	50600	50600	50600	0
335	20240925	153100	2261600300	50600	50600	50600	50600	0
336	20240925	153000	2261600300	50600	50600	50600	50600	1015
337	20240925	152900	2210241300	50900	50900	50900	50900	0
338	20240925	152800	2210241300	50900	50900	50900	50900	0
339	20240925	152700	2210241300	50900	50900	50900	50900	0
340	20240925	152600	2210241300	50900	50900	50900	50900	0
341	20240925	152500	2210241300	50900	50900	50900	50900	0
342	20240925	152400	2210241300	50900	50900	50900	50900	0
343	20240925	152300	2210241300	50900	50900	50900	50900	0
344	20240925	152200	2210241300	50900	50900	50900	50900	0
345	20240925	152100	2210241300	50900	50900	50900	50900	0
346	20240925	152000	2210241300	50900	50900	50900	50900	0
347	20240925	151900	2210241300	50900	51000	51000	50900	76
348	20240925	151800	2206371800	50900	50900	51000	50900	12
349	20240925	151700	2205760300	50900	51000	51000	50900	105
350	20240925	151600	2200405600	50900	50900	51000	50800	114
351	20240925	151500	2194605100	50900	50900	51000	50900	295
352	20240925	151400	2179581500	51000	50900	51000	50900	45
353	20240925	151300	2177286900	51000	50800	51000	50800	72
354	20240925	151200	2173615900	50800	50800	50800	50800	34
355	20240925	151100	2171888700	51000	50800	51000	50800	22
356	20240925	151000	2170767300	50800	50900	50900	50800	153
357	20240925	150900	2162982600	50900	50800	51000	50700	44
358	20240925	150800	2160739300	50700	50800	50900	50700	35
359	20240925	150700	2158959400	51000	50800	51000	50700	414
360	20240925	150600	2137942700	50700	50900	51100	50600	161
361	20240925	150500	2129758000	50800	50800	51100	50800	37
362	20240925	150400	2127874100	51100	50900	51100	50900	20
363	20240925	150300	2126855900	50900	51000	51100	50500	266
364	20240925	150200	2113332500	50900	50800	51000	50800	99
365	20240925	150100	2108292300	50700	50900	50900	50700	36
366	20240925	150000	2106460300	50900	50800	50900	50600	265
367	20240925	145900	2093036600	50800	50900	50900	50800	330
368	20240925	145800	2076266100	51000	50900	51000	50900	137
369	20240925	145700	2069290800	50900	50900	51000	50900	108
370	20240925	145600	2063791700	50900	50900	51000	50900	45
371	20240925	145500	2061500900	50900	51000	51000	50700	421
372	20240925	145400	2040079900	50900	51000	51000	50900	63
373	20240925	145300	2036872400	51000	50900	51000	50900	59
374	20240925	145200	2033863700	50900	51000	51000	50900	33
375	20240925	145100	2032181500	50900	51000	51100	50900	52
376	20240925	145000	2029532300	50700	50900	50900	50700	131
377	20240925	144900	2022882000	50900	50900	50900	50900	25
378	20240925	144800	2021609500	50900	51100	51100	50900	313
379	20240925	144700	2005671400	51000	51100	51100	51000	160
380	20240925	144600	1997505300	51100	51100	51100	51100	26
381	20240925	144500	1996176700	51100	51200	51200	51100	139
382	20240925	144400	1989073400	51200	51200	51300	51200	132
383	20240925	144300	1982313000	51200	51200	51200	51200	7
384	20240925	144200	1981954600	51300	51300	51400	51300	42
385	20240925	144100	1979798100	51300	51300	51300	51300	20
386	20240925	144000	1978772100	51300	51300	51300	51300	149
387	20240925	143900	1971128400	51400	51400	51400	51400	0
388	20240925	143800	1971128400	51400	51200	51400	51200	64
389	20240925	143700	1967847800	51200	51200	51300	51200	61
390	20240925	143600	1964720500	51200	51200	51200	51200	82
391	20240925	143500	1960522100	51100	51200	51200	51100	32
392	20240925	143400	1958885000	51100	51200	51200	51100	43
393	20240925	143300	1956687300	51200	51200	51200	51200	126
394	20240925	143200	1950236100	51200	51200	51200	51200	1
395	20240925	143100	1950184900	51200	51200	51200	51200	60
396	20240925	143000	1947112900	51200	51200	51200	51200	51
397	20240925	142900	1944501700	51200	51200	51300	51100	471
398	20240925	142800	1920414300	51300	51400	51400	51300	29
399	20240925	142700	1918924700	51300	51300	51300	51300	39
400	20240925	142600	1916924000	51200	51300	51400	51200	157
401	20240925	142500	1908869700	51300	51300	51300	51300	7
402	20240925	142400	1908510600	51200	51300	51300	51200	35
403	20240925	142300	1906715300	51300	51300	51400	51300	80
404	20240925	142200	1902607700	51300	51300	51400	51300	44
405	20240925	142100	1900348500	51300	51300	51300	51300	12
406	20240925	142000	1899732900	51300	51300	51400	51000	67
407	20240925	141900	1896300800	51300	51200	51300	51200	54
408	20240925	141800	1893535700	51200	51200	51200	51200	62
409	20240925	141700	1890361300	51200	51200	51200	51200	29
410	20240925	141600	1888876500	51200	51200	51200	51200	0
411	20240925	141500	1888876500	51200	51100	51200	51100	99
412	20240925	141400	1883813600	51000	51000	51000	51000	123
413	20240925	141300	1877540600	51000	51100	51100	51000	93
414	20240925	141200	1872789200	51100	51100	51100	51100	0
415	20240925	141100	1872789200	51100	51100	51200	51000	349
416	20240925	141000	1854970800	51100	51100	51100	51100	10
417	20240925	140900	1854459800	51200	51100	51200	51100	150
418	20240925	140800	1846792800	51200	51300	51400	51100	74
419	20240925	140700	1843000600	51300	51300	51300	51300	57
420	20240925	140600	1840076500	51300	51300	51300	51300	20
421	20240925	140500	1839050500	51200	51300	51300	51200	35
422	20240925	140400	1837257000	51300	51300	51400	51300	92
423	20240925	140300	1832536200	51400	51400	51400	51400	16
424	20240925	140200	1831713800	51400	51200	51400	51200	45
425	20240925	140100	1829405400	51300	51300	51300	51300	20
426	20240925	140000	1828379400	51300	51200	51300	51100	58
427	20240925	135900	1825408400	51300	51300	51300	51300	34
428	20240925	135800	1823664200	51200	51200	51200	51200	26
429	20240925	135700	1822333000	51200	51300	51500	51200	158
430	20240925	135600	1814225100	51400	51400	51400	51400	67
431	20240925	135500	1810781300	51400	51400	51400	51400	19
432	20240925	135400	1809804700	51400	51400	51400	51400	0
433	20240925	135300	1809804700	51400	51400	51400	51400	112
434	20240925	135200	1804047900	51300	51400	51400	51300	72
435	20240925	135100	1800349100	51500	51300	51500	51300	59
436	20240925	135000	1797318600	51300	51300	51300	51300	75
437	20240925	134900	1793471100	51300	51200	51300	51200	115
438	20240925	134800	1787573600	50900	51300	51300	50900	20
439	20240925	134700	1786548000	51000	51200	51200	51000	457
440	20240925	134600	1763224800	51200	51300	51300	51200	92
441	20240925	134500	1758512400	51300	51300	51300	51300	56
442	20240925	134400	1755639600	51300	51300	51300	51300	19
443	20240925	134300	1754664900	51200	51200	51200	51100	133
444	20240925	134200	1747855400	51200	51400	51400	51200	380
445	20240925	134100	1728339500	51300	51500	51500	51300	2
446	20240925	134000	1728236700	51500	51500	51500	51500	20
447	20240925	133900	1727206700	51400	51500	51500	51300	87
448	20240925	133800	1722733100	51300	51300	51400	51300	106
449	20240925	133700	1717289700	51300	51300	51400	51300	96
450	20240925	133600	1712358000	51400	51400	51400	51400	0
451	20240925	133500	1712358000	51400	51400	51500	51300	107
452	20240925	133400	1706856300	51300	51400	51400	51300	26
453	20240925	133300	1705521000	51600	51600	51600	51600	19
454	20240925	133200	1704540600	51400	51500	51500	51400	56
455	20240925	133100	1701660200	51600	51500	51600	51500	85
456	20240925	133000	1697280700	51600	51600	51600	51600	19
457	20240925	132900	1696300300	51400	51500	51500	51400	23
458	20240925	132800	1695117600	51600	51400	51600	51300	147
459	20240925	132700	1687558500	51500	51500	51500	51500	138
460	20240925	132600	1680451500	51500	51500	51500	51500	19
461	20240925	132500	1679473000	51500	51500	51500	51500	1
462	20240925	132400	1679421500	51500	51500	51600	51500	55
463	20240925	132300	1676587000	51600	51600	51600	51600	14
464	20240925	132200	1675864600	51600	51600	51600	51600	19
465	20240925	132100	1674884200	51400	51500	51500	51400	104
466	20240925	132000	1669534100	51400	51400	51400	51400	0
467	20240925	131900	1669534100	51400	51600	51600	51400	70
468	20240925	131800	1665932300	51500	51500	51500	51500	0
469	20240925	131700	1665932300	51500	51600	51600	51400	56
470	20240925	131600	1663047700	51500	51500	51500	51500	74
471	20240925	131500	1659236700	51700	51400	51700	51400	49
472	20240925	131400	1656712400	51400	51600	51600	51400	50
473	20240925	131300	1654138200	51700	51600	51700	51600	83
474	20240925	131200	1649853400	51600	51600	51600	51600	16
475	20240925	131100	1649027800	51600	51600	51600	51600	41
476	20240925	131000	1646912200	51500	51600	51600	51500	52
477	20240925	130900	1644229200	51600	51500	51600	51500	117
478	20240925	130800	1638192600	51600	51600	51600	51600	20
479	20240925	130700	1637160600	51600	51600	51600	51600	20
480	20240925	130600	1636128600	51500	51500	51500	51500	99
481	20240925	130500	1631030100	51400	51400	51400	51400	5
482	20240925	130400	1630773100	51500	51500	51500	51500	20
483	20240925	130300	1629743100	51500	51500	51500	51500	20
484	20240925	130200	1628713100	51600	51500	51600	51500	92
485	20240925	130100	1623973100	51500	51500	51500	51400	29
486	20240925	130000	1622480500	51400	51400	51400	51400	2
487	20240925	125900	1622377700	51400	51400	51500	51400	69
488	20240925	125800	1618825100	51500	51500	51500	51500	113
489	20240925	125700	1613005600	51500	51600	51600	51500	210
490	20240925	125600	1602188700	51600	51600	51600	51600	0
491	20240925	125500	1602188700	51600	51400	51600	51400	31
492	20240925	125400	1600590900	51500	51500	51500	51500	61
493	20240925	125300	1597449400	51500	51500	51500	51500	22
494	20240925	125200	1596316400	51400	51400	51400	51400	51
495	20240925	125100	1593695000	51400	51400	51400	51400	2
496	20240925	125000	1593592200	51400	51400	51400	51400	24
497	20240925	124900	1592358600	51300	51300	51300	51300	0
498	20240925	124800	1592358600	51300	51500	51500	51000	1014
499	20240925	124700	1540469500	51600	51500	51600	51100	311
500	20240925	124600	1524512100	51600	51500	51600	51300	242
501	20240925	124500	1512079400	51600	51700	51700	51600	262
502	20240925	124400	1498558200	51700	51700	51700	51700	87
503	20240925	124300	1494060300	51700	51700	51700	51700	1
504	20240925	124200	1494008600	51700	51700	51700	51700	20
505	20240925	124100	1492974600	51700	51700	51700	51700	40
506	20240925	124000	1490906600	51600	51700	51700	51600	81
507	20240925	123900	1486720400	51600	51700	51700	51600	20
508	20240925	123800	1485686500	51600	51600	51600	51600	29
509	20240925	123700	1484190100	51700	51700	51700	51600	41
510	20240925	123600	1482070500	51700	51600	51700	51600	99
511	20240925	123500	1476956100	51600	51700	51700	51600	44
512	20240925	123400	1474683800	51700	51700	51700	51700	21
513	20240925	123300	1473598100	51700	51700	51700	51600	85
514	20240925	123200	1469203900	51700	51700	51700	51700	19
515	20240925	123100	1468221600	51600	51600	51600	51600	1
516	20240925	123000	1468170000	51700	51700	51700	51600	112
517	20240925	122900	1462379800	51700	51700	51700	51700	98
518	20240925	122800	1457313200	51700	51700	51700	51700	19
519	20240925	122700	1456330900	51600	51700	51700	51600	53
520	20240925	122600	1453591600	51700	51700	51700	51700	20
521	20240925	122500	1452557600	51600	51600	51600	51600	20
522	20240925	122400	1451525600	51600	51500	51600	51500	20
523	20240925	122300	1450493700	51600	51700	51700	51600	126
524	20240925	122200	1443988100	51600	51700	51700	51600	114
525	20240925	122100	1438099400	51600	51700	51700	51600	30
526	20240925	122000	1436549500	51600	51600	51600	51600	0
527	20240925	121900	1436549500	51600	51600	51700	51600	56
528	20240925	121800	1433657900	51600	51500	51600	51500	69
529	20240925	121700	1430098600	51600	51600	51600	51600	19
530	20240925	121600	1429118200	51600	51600	51600	51600	20
531	20240925	121500	1428086200	51500	51500	51600	51500	121
532	20240925	121400	1421852700	51600	51600	51600	51600	1
533	20240925	121300	1421801100	51600	51500	51600	51400	161
534	20240925	121200	1413514100	51600	51600	51600	51500	107
535	20240925	121100	1407998500	51600	51700	51700	51600	81
536	20240925	121000	1403813100	51700	51700	51700	51700	19
537	20240925	120900	1402830800	51700	51700	51700	51700	0
538	20240925	120800	1402830800	51700	51600	51700	51600	95
539	20240925	120700	1397924800	51700	51700	51700	51700	59
540	20240925	120600	1394874500	51600	51600	51700	51600	75
541	20240925	120500	1391002600	51700	51700	51700	51700	20
542	20240925	120400	1389968600	51700	51700	51700	51700	20
543	20240925	120300	1388934600	51700	51600	51700	51600	171
544	20240925	120200	1380104400	51600	51600	51600	51600	20
545	20240925	120100	1379072400	51600	51600	51600	51600	40
546	20240925	120000	1377008400	51600	51600	51700	51600	102
547	20240925	115900	1371738700	51700	51600	51700	51600	42
548	20240925	115800	1369569600	51700	51600	51700	51600	45
549	20240925	115700	1367245100	51700	51600	51700	51600	144
550	20240925	115600	1359810700	51700	51600	51700	51600	77
551	20240925	115500	1355830000	51600	51600	51700	51600	36
552	20240925	115400	1353970500	51600	51700	51700	51600	90
553	20240925	115300	1349322500	51700	51700	51700	51700	0
554	20240925	115200	1349322500	51700	51700	51700	51700	19
555	20240925	115100	1348340200	51500	51600	51600	51500	31
556	20240925	115000	1346742200	51700	51700	51700	51600	45
557	20240925	114900	1344416200	51600	51600	51700	51600	312
558	20240925	114800	1328310800	51700	51700	51700	51700	19
559	20240925	114700	1327328500	51700	51700	51700	51700	21
560	20240925	114600	1326242800	51700	51700	51700	51700	20
561	20240925	114500	1325208800	51600	51700	51700	51600	184
562	20240925	114400	1315696600	51700	51600	51700	51600	50
563	20240925	114300	1313113600	51700	51700	51700	51700	139
564	20240925	114200	1305927300	51700	51700	51700	51700	63
565	20240925	114100	1302670200	51700	51700	51700	51700	22
566	20240925	114000	1301532800	51700	51700	51700	51700	20
567	20240925	113900	1300498800	51700	51600	51700	51600	71
568	20240925	113800	1296833200	51600	51500	51600	51500	553
569	20240925	113700	1268299300	51600	51600	51600	51600	19
570	20240925	113600	1267318900	51600	51600	51600	51600	20
571	20240925	113500	1266286900	51500	51500	51600	51500	45
572	20240925	113400	1263967400	51600	51600	51600	51600	86
573	20240925	113300	1259529800	51600	51600	51600	51600	10
574	20240925	113200	1259013800	51600	51600	51600	51600	40
575	20240925	113100	1256949800	51500	51500	51600	51500	78
576	20240925	113000	1252927100	51600	51600	51600	51500	27
577	20240925	112900	1251534600	51600	51600	51600	51600	56
578	20240925	112800	1248645000	51600	51600	51600	51600	20
579	20240925	112700	1247613000	51600	51600	51600	51600	71
580	20240925	112600	1243949400	51600	51600	51600	51600	39
581	20240925	112500	1241937000	51600	51600	51600	51500	41
582	20240925	112400	1239821500	51500	51500	51500	51500	4
583	20240925	112300	1239615500	51600	51600	51600	51500	95
584	20240925	112200	1234714500	51500	51500	51500	51500	19
585	20240925	112100	1233736000	51600	51600	51600	51600	46
586	20240925	112000	1231362400	51500	51600	51600	51500	311
587	20240925	111900	1215315500	51600	51500	51600	51500	22
588	20240925	111800	1214180600	51600	51600	51600	51600	20
589	20240925	111700	1213148600	51600	51600	51600	51600	120
590	20240925	111600	1206956600	51500	51400	51500	51400	16
591	20240925	111500	1206133100	51600	51600	51600	51600	19
592	20240925	111400	1205152700	51600	51600	51600	51600	41
593	20240925	111300	1203037100	51200	51500	51500	51200	530
594	20240925	111200	1175860900	51500	51400	51500	51400	217
595	20240925	111100	1164685900	51500	51400	51500	51400	25
596	20240925	111000	1163398900	51500	51400	51500	51400	35
597	20240925	110900	1161597900	51500	51500	51500	51300	280
598	20240925	110800	1147199400	51500	51500	51500	51400	30
599	20240925	110700	1145654500	51500	51400	51500	51400	29
600	20240925	110600	1144161100	51500	51400	51500	51400	25
601	20240925	110500	1142874100	51500	51500	51500	51400	81
602	20240925	110400	1138702800	51400	51400	51400	51400	21
603	20240925	110300	1137623400	51400	51500	51500	51400	50
604	20240925	110200	1135049400	51500	51500	51500	51500	126
605	20240925	110100	1128560400	51500	51500	51500	51500	19
606	20240925	110000	1127581900	51500	51400	51500	51400	26
607	20240925	105900	1126243000	51500	51400	51500	51400	40
608	20240925	105800	1124184400	51400	51300	51400	51200	57
609	20240925	105700	1121260500	51400	51400	51400	51400	35
610	20240925	105600	1119461500	51300	51500	51500	51300	67
611	20240925	105500	1116013600	51400	51400	51400	51400	6
612	20240925	105400	1115705200	51400	51600	51600	51400	209
613	20240925	105300	1104944800	51500	51600	51600	51500	32
614	20240925	105200	1103294800	51500	51500	51500	51500	22
615	20240925	105100	1102161800	51500	51400	51500	51400	34
616	20240925	105000	1100413100	51400	51400	51400	51400	85
617	20240925	104900	1096044100	51400	51400	51600	51400	32
618	20240925	104800	1094395300	51600	51500	51600	51500	82
619	20240925	104700	1090170300	51600	51600	51600	51600	20
620	20240925	104600	1089138300	51400	51500	51500	51400	103
621	20240925	104500	1083835800	51600	51600	51600	51600	141
622	20240925	104400	1076560200	51500	51500	51500	51500	48
623	20240925	104300	1074088200	51600	51600	51600	51600	87
624	20240925	104200	1069599000	51600	51500	51600	51500	58
625	20240925	104100	1066610000	51600	51600	51600	51600	20
626	20240925	104000	1065578000	51600	51600	51600	51600	57
627	20240925	103900	1062636800	51600	51600	51600	51600	22
628	20240925	103800	1061501600	51600	51600	51600	51600	120
629	20240925	103700	1055309600	51600	51500	51600	51400	150
630	20240925	103600	1047589900	51500	51600	51600	51500	119
631	20240925	103500	1041453500	51600	51500	51600	51500	31
632	20240925	103400	1039854000	51600	51500	51600	51500	133
633	20240925	103300	1033002500	51500	51500	51500	51500	69
634	20240925	103200	1029449000	51500	51500	51500	51500	168
635	20240925	103100	1020797000	51500	51500	51500	51500	20
636	20240925	103000	1019767000	51400	51500	51500	51400	21
637	20240925	102900	1018685600	51500	51400	51500	51400	115
638	20240925	102800	1012774100	51400	51300	51400	51300	55
639	20240925	102700	1009950700	51400	51400	51500	51300	46
640	20240925	102600	1007584800	51300	51400	51400	51300	65
641	20240925	102500	1004248800	51400	51300	51400	51300	151
642	20240925	102400	996501000	51300	51300	51300	51300	95
643	20240925	102300	991627500	51200	51300	51300	51200	118
644	20240925	102200	985582900	51200	51400	51400	51200	41
645	20240925	102100	983479900	51500	51500	51500	51500	84
646	20240925	102000	979153900	51500	51500	51500	51500	20
647	20240925	101900	978123900	51400	51400	51400	51300	72
648	20240925	101800	974424600	51400	51400	51400	51400	48
649	20240925	101700	971957400	51400	51400	51400	51400	54
650	20240925	101600	969181800	51500	51400	51500	51400	51
651	20240925	101500	966556400	51400	51500	51500	51400	327
652	20240925	101400	949720900	51600	51600	51600	51500	81
653	20240925	101300	945541800	51500	51600	51600	51500	52
654	20240925	101200	942861600	51600	51600	51600	51600	20
655	20240925	101100	941829600	51500	51500	51500	51500	66
656	20240925	101000	938430600	51500	51600	51600	51500	20
657	20240925	100900	937398700	51500	51500	51500	51300	1057
658	20240925	100800	883108500	51600	51500	51600	51500	438
659	20240925	100700	860508700	51500	51600	51600	51500	229
660	20240925	100600	848692800	51500	51500	51600	51500	20
661	20240925	100500	847662300	51600	51500	51600	51500	42
662	20240925	100400	845495300	51500	51500	51600	51500	33
663	20240925	100300	843795700	51500	51600	51600	51500	113
664	20240925	100200	837968500	51500	51300	51500	51300	30
665	20240925	100100	836426500	51400	51500	51500	51400	141
666	20240925	100000	829173800	51500	51600	51600	51500	64
667	20240925	095900	825871500	51500	51600	51600	51500	52
668	20240925	095800	823191000	51500	51500	51600	51400	611
669	20240925	095700	791772700	51500	51600	51600	51500	59
670	20240925	095600	788732300	51600	51500	51600	51500	569
671	20240925	095500	759407700	51600	51600	51600	51600	20
672	20240925	095400	758375700	51600	51600	51600	51600	70
673	20240925	095300	754763700	51600	51600	51600	51500	140
674	20240925	095200	747543900	51600	51600	51600	51500	456
675	20240925	095100	724014400	51700	51600	51700	51600	55
676	20240925	095000	721171400	51600	51600	51700	51600	103
677	20240925	094900	715852400	51600	51500	51700	51500	1616
678	20240925	094800	632553600	51500	51400	51500	51400	525
679	20240925	094700	605566400	51400	51400	51400	51400	192
680	20240925	094600	595697600	51400	51300	51400	51300	11
681	20240925	094500	595132300	51300	51200	51300	51200	214
682	20240925	094400	584167500	51200	51100	51200	51100	223
683	20240925	094300	572765100	51100	51100	51200	51100	152
684	20240925	094200	564995300	51200	51200	51200	51200	3
685	20240925	094100	564841700	51200	51200	51300	51200	84
686	20240925	094000	560534300	51300	51300	51300	51300	34
687	20240925	093900	558790100	51300	51200	51300	51200	32
688	20240925	093800	557149700	51200	51200	51300	51200	304
689	20240925	093700	541576300	51200	51200	51200	51100	38
690	20240925	093600	539630800	51200	51300	51300	51200	131
691	20240925	093500	532921300	51300	51300	51300	51200	128
692	20240925	093400	526355400	51300	51400	51400	51300	118
693	20240925	093300	520293100	51400	51300	51400	51300	315
694	20240925	093200	504113200	51400	51300	51400	51300	864
695	20240925	093100	459747600	51300	51200	51300	51200	8
696	20240925	093000	459337500	51200	51200	51300	51100	791
697	20240925	092900	418864700	51200	51200	51200	51200	41
698	20240925	092800	416765500	51100	51200	51200	51100	10
699	20240925	092700	416254000	51200	51200	51200	51100	221
700	20240925	092600	404938900	51100	51000	51100	51000	368
701	20240925	092500	386139200	51000	51100	51100	51000	102
702	20240925	092400	380935100	51000	51100	51100	51000	15
703	20240925	092300	380169100	51000	51000	51000	51000	106
704	20240925	092200	374763100	51000	51000	51100	51000	429
705	20240925	092100	352882100	51000	50900	51000	50900	151
706	20240925	092000	345191200	50900	50900	50900	50900	248
707	20240925	091900	332568000	50800	50800	50800	50800	71
708	20240925	091800	328961200	50800	50700	50900	50700	133
709	20240925	091700	322205600	50800	50800	50800	50800	9
710	20240925	091600	321748400	50900	50700	50900	50700	94
711	20240925	091500	316975200	50800	50600	50800	50600	18
712	20240925	091400	316061300	50700	50900	50900	50700	40
713	20240925	091300	314032900	50800	50800	50800	50700	67
714	20240925	091200	310632400	50700	50700	50900	50600	128
715	20240925	091100	304140900	50900	50800	51000	50600	138
716	20240925	091000	297140800	50900	50800	50900	50600	362
717	20240925	090900	278736900	50700	50800	50800	50600	275
718	20240925	090800	264789200	50700	50600	50800	50600	236
719	20240925	090700	252817800	50700	50800	50800	50500	336
720	20240925	090600	235780600	50900	51000	51000	50900	172
721	20240925	090500	227018300	51000	51100	51200	50900	497
722	20240925	090400	201644000	51200	51200	51300	51200	477
723	20240925	090300	177195500	51200	51200	51200	51100	364
724	20240925	090200	158577900	51100	51000	51100	51000	473
725	20240925	090100	134412200	51000	51000	51100	50900	899
726	20240925	090000	88574500	50900	50800	51000	50500	1746