KissMeData/080530/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	195500	509825358	1671	1671	1671	1671	2068
3	20240925	195400	509825358	1671	1671	1671	1671	0
4	20240925	195300	509825358	1671	1671	1671	1671	0
5	20240925	195200	509825358	1671	1671	1671	1671	0
6	20240925	195100	509825358	1671	1671	1671	1671	0
7	20240925	195000	509825358	1671	1671	1671	1671	0
8	20240925	194900	509825358	1671	1671	1671	1671	0
9	20240925	194800	509825358	1671	1671	1671	1671	0
10	20240925	194700	509825358	1671	1671	1671	1671	0
11	20240925	194600	509825358	1671	1671	1671	1671	0
12	20240925	194500	509825358	1671	1671	1671	1671	0
13	20240925	194400	509825358	1671	1671	1671	1671	0
14	20240925	194300	509825358	1671	1671	1671	1671	0
15	20240925	194200	509825358	1671	1671	1671	1671	0
16	20240925	194100	509825358	1671	1671	1671	1671	0
17	20240925	194000	509825358	1671	1671	1671	1671	0
18	20240925	193900	509825358	1671	1671	1671	1671	0
19	20240925	193800	509825358	1671	1671	1671	1671	0
20	20240925	193700	509825358	1671	1671	1671	1671	0
21	20240925	193600	509825358	1671	1671	1671	1671	0
22	20240925	193500	509825358	1671	1671	1671	1671	0
23	20240925	193400	509825358	1671	1671	1671	1671	0
24	20240925	193300	509825358	1671	1671	1671	1671	0
25	20240925	193200	509825358	1671	1671	1671	1671	0
26	20240925	193100	509825358	1671	1671	1671	1671	0
27	20240925	193000	509825358	1671	1671	1671	1671	0
28	20240925	192900	509825358	1671	1671	1671	1671	0
29	20240925	192800	509825358	1671	1671	1671	1671	0
30	20240925	192700	509825358	1671	1671	1671	1671	0
31	20240925	192600	509825358	1671	1671	1671	1671	0
32	20240925	192500	509825358	1671	1671	1671	1671	2068
33	20240925	192400	509825358	1671	1671	1671	1671	0
34	20240925	192300	509825358	1671	1671	1671	1671	0
35	20240925	192200	509825358	1671	1671	1671	1671	0
36	20240925	192100	509825358	1671	1671	1671	1671	0
37	20240925	192000	509825358	1671	1671	1671	1671	0
38	20240925	191900	509825358	1671	1671	1671	1671	0
39	20240925	191800	509825358	1671	1671	1671	1671	0
40	20240925	191700	509825358	1671	1671	1671	1671	0
41	20240925	191600	509825358	1671	1671	1671	1671	0
42	20240925	191500	509825358	1671	1671	1671	1671	0
43	20240925	191400	509825358	1671	1671	1671	1671	0
44	20240925	191300	509825358	1671	1671	1671	1671	0
45	20240925	191200	509825358	1671	1671	1671	1671	0
46	20240925	191100	509825358	1671	1671	1671	1671	0
47	20240925	191000	509825358	1671	1671	1671	1671	0
48	20240925	190900	509825358	1671	1671	1671	1671	0
49	20240925	190800	509825358	1671	1671	1671	1671	0
50	20240925	190700	509825358	1671	1671	1671	1671	0
51	20240925	190600	509825358	1671	1671	1671	1671	0
52	20240925	190500	509825358	1671	1671	1671	1671	0
53	20240925	190400	509825358	1671	1671	1671	1671	0
54	20240925	190300	509825358	1671	1671	1671	1671	0
55	20240925	190200	509825358	1671	1671	1671	1671	0
56	20240925	190100	509825358	1671	1671	1671	1671	0
57	20240925	190000	509825358	1671	1671	1671	1671	0
58	20240925	185900	509825358	1671	1671	1671	1671	0
59	20240925	185800	509825358	1671	1671	1671	1671	0
60	20240925	185700	509825358	1671	1671	1671	1671	0
61	20240925	185600	509825358	1671	1671	1671	1671	0
62	20240925	185500	509825358	1671	1671	1671	1671	2068
63	20240925	185400	509825358	1671	1671	1671	1671	0
64	20240925	185300	509825358	1671	1671	1671	1671	0
65	20240925	185200	509825358	1671	1671	1671	1671	0
66	20240925	185100	509825358	1671	1671	1671	1671	0
67	20240925	185000	509825358	1671	1671	1671	1671	0
68	20240925	184900	509825358	1671	1671	1671	1671	0
69	20240925	184800	509825358	1671	1671	1671	1671	0
70	20240925	184700	509825358	1671	1671	1671	1671	0
71	20240925	184600	509825358	1671	1671	1671	1671	0
72	20240925	184500	509825358	1671	1671	1671	1671	0
73	20240925	184400	509825358	1671	1671	1671	1671	0
74	20240925	184300	509825358	1671	1671	1671	1671	0
75	20240925	184200	509825358	1671	1671	1671	1671	0
76	20240925	184100	509825358	1671	1671	1671	1671	0
77	20240925	184000	509825358	1671	1671	1671	1671	0
78	20240925	183900	509825358	1671	1671	1671	1671	0
79	20240925	183800	509825358	1671	1671	1671	1671	0
80	20240925	183700	509825358	1671	1671	1671	1671	0
81	20240925	183600	509825358	1671	1671	1671	1671	0
82	20240925	183500	509825358	1671	1671	1671	1671	0
83	20240925	183400	509825358	1671	1671	1671	1671	0
84	20240925	183300	509825358	1671	1671	1671	1671	0
85	20240925	183200	509825358	1671	1671	1671	1671	0
86	20240925	183100	509825358	1671	1671	1671	1671	0
87	20240925	183000	509825358	1671	1671	1671	1671	0
88	20240925	182900	509825358	1671	1671	1671	1671	0
89	20240925	182800	509825358	1671	1671	1671	1671	0
90	20240925	182700	509825358	1671	1671	1671	1671	0
91	20240925	182600	509825358	1671	1671	1671	1671	0
92	20240925	182500	509825358	1671	1671	1671	1671	2068
93	20240925	182400	509825358	1671	1671	1671	1671	0
94	20240925	182300	509825358	1671	1671	1671	1671	0
95	20240925	182200	509825358	1671	1671	1671	1671	0
96	20240925	182100	509825358	1671	1671	1671	1671	0
97	20240925	182000	509825358	1671	1671	1671	1671	0
98	20240925	181900	509825358	1671	1671	1671	1671	0
99	20240925	181800	509825358	1671	1671	1671	1671	0
100	20240925	181700	509825358	1671	1671	1671	1671	0
101	20240925	181600	509825358	1671	1671	1671	1671	0
102	20240925	181500	509825358	1671	1671	1671	1671	0
103	20240925	181400	509825358	1671	1671	1671	1671	0
104	20240925	181300	509825358	1671	1671	1671	1671	0
105	20240925	181200	509825358	1671	1671	1671	1671	0
106	20240925	181100	509825358	1671	1671	1671	1671	0
107	20240925	181000	509825358	1671	1671	1671	1671	0
108	20240925	180900	509825358	1671	1671	1671	1671	0
109	20240925	180800	509825358	1671	1671	1671	1671	0
110	20240925	180700	509825358	1671	1671	1671	1671	0
111	20240925	180600	509825358	1671	1671	1671	1671	0
112	20240925	180500	509825358	1671	1671	1671	1671	0
113	20240925	180400	509825358	1671	1671	1671	1671	0
114	20240925	180300	509825358	1671	1671	1671	1671	0
115	20240925	180200	509825358	1671	1671	1671	1671	0
116	20240925	180100	509825358	1671	1671	1671	1671	0
117	20240925	180000	509825358	1671	1671	1671	1671	0
118	20240925	175900	509825358	1671	1671	1671	1671	0
119	20240925	175800	509825358	1671	1671	1671	1671	0
120	20240925	175700	509825358	1671	1671	1671	1671	0
121	20240925	175600	509825358	1671	1671	1671	1671	0
122	20240925	175500	509825358	1671	1671	1671	1671	2068
123	20240925	175400	509825358	1671	1671	1671	1671	0
124	20240925	175300	509825358	1671	1671	1671	1671	0
125	20240925	175200	509825358	1671	1671	1671	1671	0
126	20240925	175100	509825358	1671	1671	1671	1671	0
127	20240925	175000	509825358	1671	1671	1671	1671	0
128	20240925	174900	509825358	1671	1671	1671	1671	0
129	20240925	174800	509825358	1671	1671	1671	1671	0
130	20240925	174700	509825358	1671	1671	1671	1671	0
131	20240925	174600	509825358	1671	1671	1671	1671	0
132	20240925	174500	509825358	1671	1671	1671	1671	0
133	20240925	174400	509825358	1671	1671	1671	1671	0
134	20240925	174300	509825358	1671	1671	1671	1671	0
135	20240925	174200	509825358	1671	1671	1671	1671	0
136	20240925	174100	509825358	1671	1671	1671	1671	0
137	20240925	174000	509825358	1671	1671	1671	1671	0
138	20240925	173900	509825358	1671	1671	1671	1671	0
139	20240925	173800	509825358	1671	1671	1671	1671	0
140	20240925	173700	509825358	1671	1671	1671	1671	0
141	20240925	173600	509825358	1671	1671	1671	1671	0
142	20240925	173500	509825358	1671	1671	1671	1671	0
143	20240925	173400	509825358	1671	1671	1671	1671	0
144	20240925	173300	509825358	1671	1671	1671	1671	0
145	20240925	173200	509825358	1671	1671	1671	1671	0
146	20240925	173100	509825358	1671	1671	1671	1671	0
147	20240925	173000	509825358	1671	1671	1671	1671	0
148	20240925	172900	509825358	1671	1671	1671	1671	0
149	20240925	172800	509825358	1671	1671	1671	1671	0
150	20240925	172700	509825358	1671	1671	1671	1671	0
151	20240925	172600	509825358	1671	1671	1671	1671	0
152	20240925	172500	509825358	1671	1671	1671	1671	2068
153	20240925	172400	509825358	1671	1671	1671	1671	0
154	20240925	172300	509825358	1671	1671	1671	1671	0
155	20240925	172200	509825358	1671	1671	1671	1671	0
156	20240925	172100	509825358	1671	1671	1671	1671	0
157	20240925	172000	509825358	1671	1671	1671	1671	0
158	20240925	171900	509825358	1671	1671	1671	1671	0
159	20240925	171800	509825358	1671	1671	1671	1671	0
160	20240925	171700	509825358	1671	1671	1671	1671	0
161	20240925	171600	509825358	1671	1671	1671	1671	0
162	20240925	171500	509825358	1671	1671	1671	1671	0
163	20240925	171400	509825358	1671	1671	1671	1671	0
164	20240925	171300	509825358	1671	1671	1671	1671	0
165	20240925	171200	509825358	1671	1671	1671	1671	0
166	20240925	171100	509825358	1671	1671	1671	1671	0
167	20240925	171000	509825358	1671	1671	1671	1671	0
168	20240925	170900	509825358	1671	1671	1671	1671	0
169	20240925	170800	509825358	1671	1671	1671	1671	0
170	20240925	170700	509825358	1671	1671	1671	1671	0
171	20240925	170600	509825358	1671	1671	1671	1671	0
172	20240925	170500	509825358	1671	1671	1671	1671	0
173	20240925	170400	509825358	1671	1671	1671	1671	0
174	20240925	170300	509825358	1671	1671	1671	1671	0
175	20240925	170200	509825358	1671	1671	1671	1671	0
176	20240925	170100	509825358	1671	1671	1671	1671	0
177	20240925	170000	509825358	1671	1671	1671	1671	0
178	20240925	165900	509825358	1671	1671	1671	1671	0
179	20240925	165800	509825358	1671	1671	1671	1671	0
180	20240925	165700	509825358	1671	1671	1671	1671	0
181	20240925	165600	509825358	1671	1671	1671	1671	0
182	20240925	165500	509825358	1671	1671	1671	1671	2068
183	20240925	165400	509825358	1671	1671	1671	1671	0
184	20240925	165300	509825358	1671	1671	1671	1671	0
185	20240925	165200	509825358	1671	1671	1671	1671	0
186	20240925	165100	509825358	1671	1671	1671	1671	0
187	20240925	165000	509825358	1671	1671	1671	1671	0
188	20240925	164900	509825358	1671	1671	1671	1671	0
189	20240925	164800	509825358	1671	1671	1671	1671	0
190	20240925	164700	509825358	1671	1671	1671	1671	0
191	20240925	164600	509825358	1671	1671	1671	1671	0
192	20240925	164500	509825358	1671	1671	1671	1671	0
193	20240925	164400	509825358	1671	1671	1671	1671	0
194	20240925	164300	509825358	1671	1671	1671	1671	0
195	20240925	164200	509825358	1671	1671	1671	1671	0
196	20240925	164100	509825358	1671	1671	1671	1671	0
197	20240925	164000	509825358	1671	1671	1671	1671	0
198	20240925	163900	509825358	1671	1671	1671	1671	0
199	20240925	163800	509825358	1671	1671	1671	1671	0
200	20240925	163700	509825358	1671	1671	1671	1671	0
201	20240925	163600	509825358	1671	1671	1671	1671	0
202	20240925	163500	509825358	1671	1671	1671	1671	0
203	20240925	163400	509825358	1671	1671	1671	1671	0
204	20240925	163300	509825358	1671	1671	1671	1671	0
205	20240925	163200	509825358	1671	1671	1671	1671	0
206	20240925	163100	509825358	1671	1671	1671	1671	0
207	20240925	163000	509825358	1671	1671	1671	1671	0
208	20240925	162900	509825358	1671	1671	1671	1671	0
209	20240925	162800	509825358	1671	1671	1671	1671	0
210	20240925	162700	509825358	1671	1671	1671	1671	0
211	20240925	162600	509825358	1671	1671	1671	1671	0
212	20240925	162500	509825358	1671	1671	1671	1671	2068
213	20240925	162400	509825358	1671	1671	1671	1671	0
214	20240925	162300	509825358	1671	1671	1671	1671	0
215	20240925	162200	509825358	1671	1671	1671	1671	0
216	20240925	162100	509825358	1671	1671	1671	1671	0
217	20240925	162000	509825358	1671	1671	1671	1671	0
218	20240925	161900	509825358	1671	1671	1671	1671	0
219	20240925	161800	509825358	1671	1671	1671	1671	0
220	20240925	161700	509825358	1671	1671	1671	1671	0
221	20240925	161600	509825358	1671	1671	1671	1671	0
222	20240925	161500	509825358	1671	1671	1671	1671	0
223	20240925	161400	509825358	1671	1671	1671	1671	0
224	20240925	161300	509825358	1671	1671	1671	1671	0
225	20240925	161200	509825358	1671	1671	1671	1671	0
226	20240925	161100	509825358	1671	1671	1671	1671	0
227	20240925	161000	509825358	1671	1671	1671	1671	0
228	20240925	160900	509825358	1671	1671	1671	1671	0
229	20240925	160800	509825358	1671	1671	1671	1671	0
230	20240925	160700	509825358	1671	1671	1671	1671	0
231	20240925	160600	509825358	1671	1671	1671	1671	0
232	20240925	160500	509825358	1671	1671	1671	1671	0
233	20240925	160400	509825358	1671	1671	1671	1671	0
234	20240925	160300	509825358	1671	1671	1671	1671	0
235	20240925	160200	509825358	1671	1671	1671	1671	0
236	20240925	160100	509825358	1671	1671	1671	1671	0
237	20240925	160000	509825358	1671	1671	1671	1671	0
238	20240925	155900	509825358	1671	1671	1671	1671	0
239	20240925	155800	509825358	1671	1671	1671	1671	0
240	20240925	155700	509825358	1671	1671	1671	1671	0
241	20240925	155600	509825358	1671	1671	1671	1671	0
242	20240925	155500	509825358	1671	1671	1671	1671	2068
243	20240925	155400	509825358	1671	1671	1671	1671	0
244	20240925	155300	509825358	1671	1671	1671	1671	0
245	20240925	155200	509825358	1671	1671	1671	1671	0
246	20240925	155100	509825358	1671	1671	1671	1671	0
247	20240925	155000	509825358	1671	1671	1671	1671	0
248	20240925	154900	509825358	1671	1671	1671	1671	0
249	20240925	154800	509825358	1671	1671	1671	1671	0
250	20240925	154700	509825358	1671	1671	1671	1671	0
251	20240925	154600	509825358	1671	1671	1671	1671	0
252	20240925	154500	509825358	1671	1671	1671	1671	0
253	20240925	154400	509825358	1671	1671	1671	1671	0
254	20240925	154300	509825358	1671	1671	1671	1671	0
255	20240925	154200	509825358	1671	1671	1671	1671	0
256	20240925	154100	509825358	1671	1671	1671	1671	0
257	20240925	154000	509825358	1671	1671	1671	1671	0
258	20240925	153900	509825358	1671	1671	1671	1671	0
259	20240925	153800	509825358	1671	1671	1671	1671	0
260	20240925	153700	509825358	1671	1671	1671	1671	0
261	20240925	153600	509825358	1671	1671	1671	1671	0
262	20240925	153500	509825358	1671	1671	1671	1671	0
263	20240925	153400	509825358	1671	1671	1671	1671	0
264	20240925	153300	509825358	1671	1671	1671	1671	0
265	20240925	153200	509825358	1671	1671	1671	1671	0
266	20240925	153100	509825358	1671	1671	1671	1671	0
267	20240925	153000	509825358	1671	1671	1671	1671	2068
268	20240925	152900	506369730	1660	1660	1660	1660	0
269	20240925	152800	506369730	1660	1660	1660	1660	0
270	20240925	152700	506369730	1660	1660	1660	1660	0
271	20240925	152600	506369730	1660	1660	1660	1660	0
272	20240925	152500	506369730	1660	1660	1660	1660	0
273	20240925	152400	506369730	1660	1660	1660	1660	0
274	20240925	152300	506369730	1660	1660	1660	1660	0
275	20240925	152200	506369730	1660	1660	1660	1660	0
276	20240925	152100	506369730	1660	1660	1660	1660	0
277	20240925	152000	506369730	1660	1660	1660	1660	0
278	20240925	151900	506369730	1660	1660	1660	1660	0
279	20240925	151800	506369730	1660	1660	1660	1660	0
280	20240925	151700	506369730	1660	1660	1660	1660	0
281	20240925	151600	506369730	1660	1660	1660	1660	0
282	20240925	151500	506369730	1660	1660	1660	1659	313
283	20240925	151400	505850151	1650	1650	1650	1650	0
284	20240925	151300	505850151	1650	1650	1650	1650	0
285	20240925	151200	505850151	1650	1656	1656	1650	15570
286	20240925	151100	480139517	1653	1653	1653	1653	100
287	20240925	151000	479974217	1653	1654	1660	1653	1682
288	20240925	150900	477191359	1655	1660	1660	1655	78
289	20240925	150800	477061924	1660	1660	1660	1660	32
290	20240925	150700	477008804	1660	1655	1660	1655	156
291	20240925	150600	476749854	1660	1660	1660	1655	69
292	20240925	150500	476635378	1660	1660	1660	1660	0
293	20240925	150400	476635378	1660	1660	1660	1660	0
294	20240925	150300	476635378	1660	1660	1660	1660	0
295	20240925	150200	476635378	1660	1655	1660	1653	5029
296	20240925	150100	468312800	1660	1655	1660	1655	149
297	20240925	150000	468065960	1660	1660	1664	1658	301
298	20240925	145900	467566776	1664	1660	1664	1660	14
299	20240925	145800	467543532	1666	1666	1666	1666	0
300	20240925	145700	467543532	1666	1662	1666	1662	55
301	20240925	145600	467451914	1668	1668	1668	1668	0
302	20240925	145500	467451914	1668	1668	1668	1668	0
303	20240925	145400	467451914	1668	1668	1668	1668	0
304	20240925	145300	467451914	1668	1668	1668	1668	0
305	20240925	145200	467451914	1668	1668	1668	1668	0
306	20240925	145100	467451914	1668	1668	1668	1668	0
307	20240925	145000	467451914	1668	1668	1668	1668	0
308	20240925	144900	467451914	1668	1668	1668	1668	0
309	20240925	144800	467451914	1668	1668	1668	1668	0
310	20240925	144700	467451914	1668	1668	1668	1668	0
311	20240925	144600	467451914	1668	1668	1668	1668	0
312	20240925	144500	467451914	1668	1668	1668	1668	0
313	20240925	144400	467451914	1668	1668	1668	1668	0
314	20240925	144300	467451914	1668	1668	1668	1668	0
315	20240925	144200	467451914	1668	1668	1668	1668	0
316	20240925	144100	467451914	1668	1668	1668	1668	2
317	20240925	144000	467448578	1669	1669	1669	1669	0
318	20240925	143900	467448578	1669	1669	1669	1669	0
319	20240925	143800	467448578	1669	1669	1669	1669	0
320	20240925	143700	467448578	1669	1669	1669	1669	0
321	20240925	143600	467448578	1669	1669	1669	1669	0
322	20240925	143500	467448578	1669	1669	1669	1669	0
323	20240925	143400	467448578	1669	1669	1669	1669	0
324	20240925	143300	467448578	1669	1669	1669	1669	0
325	20240925	143200	467448578	1669	1669	1669	1669	0
326	20240925	143100	467448578	1669	1669	1669	1669	1
327	20240925	143000	467446909	1658	1669	1669	1658	3
328	20240925	142900	467441924	1667	1667	1667	1667	2200
329	20240925	142800	463774524	1667	1667	1667	1667	0
330	20240925	142700	463774524	1667	1667	1667	1667	0
331	20240925	142600	463774524	1667	1667	1667	1667	0
332	20240925	142500	463774524	1667	1667	1667	1667	1
333	20240925	142400	463772857	1658	1658	1658	1658	0
334	20240925	142300	463772857	1658	1658	1658	1658	0
335	20240925	142200	463772857	1658	1658	1658	1658	0
336	20240925	142100	463772857	1658	1658	1658	1658	0
337	20240925	142000	463772857	1658	1658	1658	1658	1
338	20240925	141900	463771199	1669	1669	1669	1669	0
339	20240925	141800	463771199	1669	1669	1669	1669	0
340	20240925	141700	463771199	1669	1669	1669	1669	0
341	20240925	141600	463771199	1669	1664	1669	1664	4
342	20240925	141500	463764538	1664	1661	1664	1661	6
343	20240925	141400	463754569	1661	1661	1661	1661	0
344	20240925	141300	463754569	1661	1661	1661	1661	0
345	20240925	141200	463754569	1661	1661	1661	1661	0
346	20240925	141100	463754569	1661	1661	1661	1661	1495
347	20240925	141000	461271374	1663	1663	1663	1663	0
348	20240925	140900	461271374	1663	1663	1663	1663	0
349	20240925	140800	461271374	1663	1661	1663	1661	2047
350	20240925	140700	457869263	1661	1656	1661	1655	550
351	20240925	140600	456958663	1655	1655	1655	1655	0
352	20240925	140500	456958663	1655	1655	1655	1655	0
353	20240925	140400	456958663	1655	1655	1655	1655	500
354	20240925	140300	456131163	1662	1656	1662	1655	613
355	20240925	140200	455115726	1662	1662	1662	1662	0
356	20240925	140100	455115726	1662	1662	1662	1662	10
357	20240925	140000	455099106	1662	1662	1662	1662	0
358	20240925	135900	455099106	1662	1662	1662	1662	0
359	20240925	135800	455099106	1662	1662	1662	1662	0
360	20240925	135700	455099106	1662	1661	1662	1661	545
361	20240925	135600	454193833	1662	1662	1662	1662	0
362	20240925	135500	454193833	1662	1662	1662	1662	1
363	20240925	135400	454192171	1662	1662	1662	1662	0
364	20240925	135300	454192171	1662	1662	1662	1662	0
365	20240925	135200	454192171	1662	1662	1662	1662	0
366	20240925	135100	454192171	1662	1662	1662	1662	0
367	20240925	135000	454192171	1662	1662	1662	1662	22
368	20240925	134900	454155607	1663	1663	1663	1663	0
369	20240925	134800	454155607	1663	1663	1663	1663	0
370	20240925	134700	454155607	1663	1663	1663	1663	0
371	20240925	134600	454155607	1663	1663	1663	1663	0
372	20240925	134500	454155607	1663	1663	1663	1663	0
373	20240925	134400	454155607	1663	1663	1663	1663	0
374	20240925	134300	454155607	1663	1663	1663	1663	0
375	20240925	134200	454155607	1663	1663	1663	1663	0
376	20240925	134100	454155607	1663	1663	1663	1663	0
377	20240925	134000	454155607	1663	1663	1663	1663	0
378	20240925	133900	454155607	1663	1663	1663	1663	0
379	20240925	133800	454155607	1663	1663	1663	1663	0
380	20240925	133700	454155607	1663	1663	1663	1663	0
381	20240925	133600	454155607	1663	1663	1663	1663	0
382	20240925	133500	454155607	1663	1663	1663	1663	0
383	20240925	133400	454155607	1663	1663	1663	1663	0
384	20240925	133300	454155607	1663	1663	1663	1663	0
385	20240925	133200	454155607	1663	1654	1663	1654	152
386	20240925	133100	453904064	1664	1664	1664	1664	0
387	20240925	133000	453904064	1664	1664	1664	1664	0
388	20240925	132900	453904064	1664	1664	1664	1664	0
389	20240925	132800	453904064	1664	1664	1664	1664	0
390	20240925	132700	453904064	1664	1664	1664	1664	0
391	20240925	132600	453904064	1664	1664	1664	1664	0
392	20240925	132500	453904064	1664	1657	1664	1653	223
393	20240925	132400	453534772	1657	1657	1657	1657	1
394	20240925	132300	453533115	1657	1657	1657	1657	0
395	20240925	132200	453533115	1657	1657	1657	1657	0
396	20240925	132100	453533115	1657	1657	1657	1657	0
397	20240925	132000	453533115	1657	1664	1664	1657	6
398	20240925	131900	453523138	1664	1657	1664	1657	115
399	20240925	131800	453332541	1657	1663	1663	1657	81
400	20240925	131700	453197946	1663	1663	1663	1663	0
401	20240925	131600	453197946	1663	1663	1663	1663	0
402	20240925	131500	453197946	1663	1663	1663	1663	0
403	20240925	131400	453197946	1663	1663	1663	1663	0
404	20240925	131300	453197946	1663	1663	1663	1663	222
405	20240925	131200	452828760	1656	1664	1664	1656	223
406	20240925	131100	452457696	1663	1663	1663	1663	78
407	20240925	131000	452327982	1663	1663	1663	1663	38
408	20240925	130900	452264788	1663	1663	1663	1663	6
409	20240925	130800	452254810	1663	1663	1663	1663	0
410	20240925	130700	452254810	1663	1663	1663	1663	0
411	20240925	130600	452254810	1663	1663	1663	1663	0
412	20240925	130500	452254810	1663	1663	1663	1663	0
413	20240925	130400	452254810	1663	1656	1663	1656	101
414	20240925	130300	452087547	1664	1664	1664	1664	0
415	20240925	130200	452087547	1664	1664	1664	1664	0
416	20240925	130100	452087547	1664	1664	1664	1664	0
417	20240925	130000	452087547	1664	1664	1664	1663	445
418	20240925	125900	451347167	1665	1664	1665	1663	154
419	20240925	125800	451090863	1656	1656	1656	1656	0
420	20240925	125700	451090863	1656	1656	1656	1656	256
421	20240925	125600	450666927	1665	1665	1665	1665	0
422	20240925	125500	450666927	1665	1665	1665	1665	1
423	20240925	125400	450665262	1664	1664	1664	1664	100
424	20240925	125300	450498862	1667	1667	1667	1667	0
425	20240925	125200	450498862	1667	1667	1667	1667	0
426	20240925	125100	450498862	1667	1667	1667	1667	0
427	20240925	125000	450498862	1667	1667	1667	1667	0
428	20240925	124900	450498862	1667	1667	1667	1667	0
429	20240925	124800	450498862	1667	1664	1667	1652	14578
430	20240925	124700	426397739	1668	1668	1668	1668	0
431	20240925	124600	426397739	1668	1668	1668	1668	0
432	20240925	124500	426397739	1668	1668	1668	1668	0
433	20240925	124400	426397739	1668	1668	1668	1668	0
434	20240925	124300	426397739	1668	1668	1668	1668	0
435	20240925	124200	426397739	1668	1668	1668	1668	0
436	20240925	124100	426397739	1668	1660	1668	1660	162
437	20240925	124000	426128803	1660	1668	1668	1660	122
438	20240925	123900	425925683	1660	1660	1660	1660	3
439	20240925	123800	425920703	1668	1668	1668	1668	0
440	20240925	123700	425920703	1668	1668	1668	1668	0
441	20240925	123600	425920703	1668	1668	1668	1668	0
442	20240925	123500	425920703	1668	1668	1668	1668	0
443	20240925	123400	425920703	1668	1668	1668	1668	0
444	20240925	123300	425920703	1668	1668	1668	1668	0
445	20240925	123200	425920703	1668	1668	1668	1668	0
446	20240925	123100	425920703	1668	1668	1668	1668	2
447	20240925	123000	425917367	1660	1660	1660	1660	0
448	20240925	122900	425917367	1660	1660	1660	1660	0
449	20240925	122800	425917367	1660	1660	1660	1660	0
450	20240925	122700	425917367	1660	1660	1660	1660	7
451	20240925	122600	425905747	1660	1669	1669	1660	470
452	20240925	122500	425125067	1671	1671	1671	1671	0
453	20240925	122400	425125067	1671	1671	1671	1671	0
454	20240925	122300	425125067	1671	1671	1671	1671	0
455	20240925	122200	425125067	1671	1671	1671	1671	358
456	20240925	122100	424526849	1669	1669	1669	1669	20
457	20240925	122000	424493469	1670	1670	1670	1670	0
458	20240925	121900	424493469	1670	1670	1670	1670	0
459	20240925	121800	424493469	1670	1670	1670	1670	0
460	20240925	121700	424493469	1670	1670	1670	1670	1
461	20240925	121600	424491799	1670	1670	1670	1670	0
462	20240925	121500	424491799	1670	1670	1670	1670	0
463	20240925	121400	424491799	1670	1670	1670	1670	0
464	20240925	121300	424491799	1670	1670	1670	1670	0
465	20240925	121200	424491799	1670	1672	1672	1670	449
466	20240925	121100	423741271	1672	1670	1672	1670	479
467	20240925	121000	422941295	1670	1670	1670	1670	0
468	20240925	120900	422941295	1670	1670	1670	1670	0
469	20240925	120800	422941295	1670	1670	1670	1670	0
470	20240925	120700	422941295	1670	1670	1670	1670	0
471	20240925	120600	422941295	1670	1669	1670	1669	476
472	20240925	120500	422146784	1669	1669	1669	1669	1
473	20240925	120400	422145115	1670	1670	1670	1670	0
474	20240925	120300	422145115	1670	1670	1670	1670	0
475	20240925	120200	422145115	1670	1670	1670	1670	0
476	20240925	120100	422145115	1670	1670	1670	1670	2
477	20240925	120000	422141775	1670	1670	1670	1670	0
478	20240925	115900	422141775	1670	1670	1670	1670	0
479	20240925	115800	422141775	1670	1670	1670	1670	0
480	20240925	115700	422141775	1670	1669	1670	1669	200
481	20240925	115600	421807875	1671	1671	1671	1671	0
482	20240925	115500	421807875	1671	1671	1671	1671	0
483	20240925	115400	421807875	1671	1671	1671	1671	0
484	20240925	115300	421807875	1671	1671	1671	1671	0
485	20240925	115200	421807875	1671	1671	1671	1671	0
486	20240925	115100	421807875	1671	1671	1671	1671	0
487	20240925	115000	421807875	1671	1671	1671	1671	0
488	20240925	114900	421807875	1671	1670	1671	1670	100
489	20240925	114800	421640779	1671	1671	1671	1671	0
490	20240925	114700	421640779	1671	1671	1671	1671	0
491	20240925	114600	421640779	1671	1671	1671	1671	0
492	20240925	114500	421640779	1671	1671	1671	1671	0
493	20240925	114400	421640779	1671	1671	1671	1671	0
494	20240925	114300	421640779	1671	1671	1671	1671	0
495	20240925	114200	421640779	1671	1671	1671	1671	0
496	20240925	114100	421640779	1671	1671	1671	1671	0
497	20240925	114000	421640779	1671	1671	1671	1671	0
498	20240925	113900	421640779	1671	1671	1671	1671	0
499	20240925	113800	421640779	1671	1671	1671	1671	598
500	20240925	113700	420641521	1671	1671	1671	1671	1
501	20240925	113600	420639850	1671	1671	1671	1671	0
502	20240925	113500	420639850	1671	1671	1671	1671	4
503	20240925	113400	420633166	1661	1661	1661	1661	0
504	20240925	113300	420633166	1661	1671	1671	1661	107
505	20240925	113200	420455219	1671	1671	1671	1671	4
506	20240925	113100	420448535	1672	1672	1672	1672	0
507	20240925	113000	420448535	1672	1672	1672	1672	193
508	20240925	112900	420125839	1666	1666	1666	1666	0
509	20240925	112800	420125839	1666	1666	1666	1666	0
510	20240925	112700	420125839	1666	1666	1666	1666	0
511	20240925	112600	420125839	1666	1666	1666	1666	907
512	20240925	112500	418614777	1666	1666	1666	1666	100
513	20240925	112400	418448177	1659	1659	1659	1659	0
514	20240925	112300	418448177	1659	1659	1659	1659	145
515	20240925	112200	418207622	1660	1661	1661	1659	855
516	20240925	112100	416788510	1665	1665	1665	1665	0
517	20240925	112000	416788510	1665	1665	1665	1665	0
518	20240925	111900	416788510	1665	1665	1665	1665	0
519	20240925	111800	416788510	1665	1665	1665	1665	100
520	20240925	111700	416622010	1665	1665	1665	1665	0
521	20240925	111600	416622010	1665	1665	1665	1665	98
522	20240925	111500	416458840	1659	1664	1664	1659	1214
523	20240925	111400	414444794	1660	1660	1660	1660	0
524	20240925	111300	414444794	1660	1660	1660	1660	0
525	20240925	111200	414444794	1660	1664	1664	1659	7185
526	20240925	111100	402505692	1664	1664	1664	1664	2
527	20240925	111000	402502364	1665	1665	1665	1665	122
528	20240925	110900	402299234	1664	1667	1667	1664	3083
529	20240925	110800	397166031	1667	1667	1667	1667	1000
530	20240925	110700	395499031	1668	1668	1676	1668	1799
531	20240925	110600	392498291	1668	1668	1668	1668	0
532	20240925	110500	392498291	1668	1668	1668	1668	0
533	20240925	110400	392498291	1668	1668	1668	1668	0
534	20240925	110300	392498291	1668	1674	1674	1668	2086
535	20240925	110200	389015889	1678	1678	1678	1678	19
536	20240925	110100	388984007	1678	1678	1678	1678	0
537	20240925	110000	388984007	1678	1678	1678	1678	139
538	20240925	105900	388750765	1678	1678	1678	1678	0
539	20240925	105800	388750765	1678	1678	1678	1678	0
540	20240925	105700	388750765	1678	1678	1678	1678	0
541	20240925	105600	388750765	1678	1678	1678	1678	0
542	20240925	105500	388750765	1678	1678	1678	1678	0
543	20240925	105400	388750765	1678	1678	1678	1678	0
544	20240925	105300	388750765	1678	1677	1678	1677	200
545	20240925	105200	388415196	1677	1677	1677	1677	6
546	20240925	105100	388405134	1677	1677	1677	1677	0
547	20240925	105000	388405134	1677	1677	1677	1677	0
548	20240925	104900	388405134	1677	1677	1677	1677	0
549	20240925	104800	388405134	1677	1677	1677	1677	0
550	20240925	104700	388405134	1677	1677	1677	1677	0
551	20240925	104600	388405134	1677	1677	1677	1677	0
552	20240925	104500	388405134	1677	1677	1677	1677	0
553	20240925	104400	388405134	1677	1677	1677	1677	0
554	20240925	104300	388405134	1677	1676	1677	1676	32
555	20240925	104200	388351491	1669	1669	1669	1669	135
556	20240925	104100	388126176	1669	1669	1669	1669	0
557	20240925	104000	388126176	1669	1669	1669	1669	30
558	20240925	103900	388076106	1669	1669	1669	1669	0
559	20240925	103800	388076106	1669	1669	1669	1669	24
560	20240925	103700	388036050	1674	1669	1674	1669	39
561	20240925	103600	387970954	1669	1669	1669	1669	1
562	20240925	103500	387969285	1675	1675	1675	1675	0
563	20240925	103400	387969285	1675	1675	1675	1675	0
564	20240925	103300	387969285	1675	1675	1675	1675	40
565	20240925	103200	387902285	1675	1675	1675	1675	0
566	20240925	103100	387902285	1675	1675	1675	1675	1
567	20240925	103000	387900610	1677	1669	1677	1669	150
568	20240925	102900	387650243	1670	1672	1672	1670	6633
569	20240925	102800	376572297	1672	1672	1672	1672	0
570	20240925	102700	376572297	1672	1672	1672	1672	4
571	20240925	102600	376565609	1672	1672	1672	1672	0
572	20240925	102500	376565609	1672	1672	1672	1672	100
573	20240925	102400	376398409	1672	1672	1672	1672	1
574	20240925	102300	376396737	1672	1672	1672	1672	0
575	20240925	102200	376396737	1672	1675	1675	1672	1500
576	20240925	102100	373886296	1674	1674	1674	1674	0
577	20240925	102000	373886296	1674	1674	1674	1674	0
578	20240925	101900	373886296	1674	1684	1684	1674	433
579	20240925	101800	373158380	1684	1675	1684	1675	1502
580	20240925	101700	370639812	1675	1678	1678	1675	1090
581	20240925	101600	368813282	1678	1678	1678	1678	110
582	20240925	101500	368628702	1678	1678	1678	1678	12
583	20240925	101400	368608566	1679	1679	1679	1679	200
584	20240925	101300	368272766	1679	1679	1679	1679	100
585	20240925	101200	368104866	1691	1691	1691	1691	0
586	20240925	101100	368104866	1691	1679	1691	1679	74
587	20240925	101000	367980488	1679	1679	1679	1679	7
588	20240925	100900	367968735	1677	1683	1683	1677	1052
589	20240925	100800	366202756	1685	1683	1685	1683	3850
590	20240925	100700	359715606	1685	1685	1685	1685	0
591	20240925	100600	359715606	1685	1692	1692	1685	271
592	20240925	100500	359257081	1692	1694	1694	1692	817
593	20240925	100400	357874381	1692	1685	1692	1678	1743
594	20240925	100300	354930708	1684	1685	1685	1678	5425
595	20240925	100200	345821557	1686	1676	1686	1676	349
596	20240925	100100	345233663	1675	1674	1675	1674	140
597	20240925	100000	344999294	1672	1675	1675	1672	2294
598	20240925	095900	341160902	1674	1680	1680	1674	866
599	20240925	095800	339710418	1680	1682	1682	1680	1011
600	20240925	095700	338010690	1682	1683	1683	1672	5162
601	20240925	095600	329338869	1694	1688	1694	1688	2009
602	20240925	095500	325943059	1687	1680	1688	1661	19271
603	20240925	095400	293623588	1680	1711	1711	1674	12097
604	20240925	095300	273168474	1718	1746	1746	1700	11784
605	20240925	095200	252854597	1740	1739	1769	1721	40920
606	20240925	095100	181707803	1738	1779	1779	1738	32032
607	20240925	095000	124949770	1817	1817	1817	1817	0
608	20240925	094900	124949770	1817	1698	1817	1698	32339
609	20240925	094800	68591023	1701	1679	1701	1679	12703
610	20240925	094700	47176260	1679	1679	1679	1679	0
611	20240925	094600	47176260	1679	1679	1679	1679	0
612	20240925	094500	47176260	1679	1679	1679	1679	0
613	20240925	094400	47176260	1679	1679	1679	1679	0
614	20240925	094300	47176260	1679	1679	1679	1679	0
615	20240925	094200	47176260	1679	1679	1679	1679	0
616	20240925	094100	47176260	1679	1679	1679	1679	1
617	20240925	094000	47174581	1670	1670	1670	1670	0
618	20240925	093900	47174581	1670	1672	1672	1670	700
619	20240925	093800	46005542	1672	1673	1673	1672	90
620	20240925	093700	45855011	1672	1672	1672	1672	150
621	20240925	093600	45604211	1671	1671	1671	1671	390
622	20240925	093500	44952521	1679	1679	1679	1679	0
623	20240925	093400	44952521	1679	1679	1679	1679	0
624	20240925	093300	44952521	1679	1679	1679	1679	0
625	20240925	093200	44952521	1679	1679	1679	1679	0
626	20240925	093100	44952521	1679	1679	1679	1679	505
627	20240925	093000	44104626	1677	1677	1677	1677	0
628	20240925	092900	44104626	1677	1677	1678	1677	25
629	20240925	092800	44062691	1677	1677	1677	1677	0
630	20240925	092700	44062691	1677	1677	1677	1677	500
631	20240925	092600	43224191	1677	1663	1677	1663	19521
632	20240925	092500	10656686	1650	1650	1650	1650	0
633	20240925	092400	10656686	1650	1650	1650	1650	500
634	20240925	092300	9831686	1650	1650	1650	1650	500
635	20240925	092200	9006686	1650	1655	1655	1650	500
636	20240925	092100	8181623	1664	1664	1664	1664	0
637	20240925	092000	8181623	1664	1664	1664	1664	0
638	20240925	091900	8181623	1664	1664	1664	1664	0
639	20240925	091800	8181623	1664	1664	1664	1664	5
640	20240925	091700	8173303	1666	1666	1666	1666	0
641	20240925	091600	8173303	1666	1666	1666	1666	0
642	20240925	091500	8173303	1666	1666	1666	1666	0
643	20240925	091400	8173303	1666	1666	1666	1666	0
644	20240925	091300	8173303	1666	1666	1666	1666	0
645	20240925	091200	8173303	1666	1666	1666	1666	0
646	20240925	091100	8173303	1666	1666	1666	1666	0
647	20240925	091000	8173303	1666	1666	1666	1666	0
648	20240925	090900	8173303	1666	1666	1666	1666	0
649	20240925	090800	8173303	1666	1666	1666	1666	0
650	20240925	090700	8173303	1666	1666	1666	1666	0
651	20240925	090600	8173303	1666	1666	1666	1666	0
652	20240925	090500	8173303	1666	1666	1666	1666	1998
653	20240925	090400	4844635	1666	1666	1666	1666	1
654	20240925	090300	4842969	1666	1666	1666	1666	1
655	20240925	090200	4841303	1639	1670	1670	1639	1701
656	20240925	090100	2042643	1670	1655	1670	1655	58
657	20240925	090000	1946065	1655	1652	1655	1652	1178