KissMeData/299480/min/candle-20240925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240925,210900,5509,484,360,484,360,13
20240925,210800,5509,484,484,484,484,0
20240925,210700,5509,484,484,484,484,0
20240925,210600,5509,484,484,484,484,0
20240925,210500,5509,484,484,484,484,0
20240925,210400,5509,484,484,484,484,0
20240925,210300,5509,484,484,484,484,0
20240925,210200,5509,484,484,484,484,0
20240925,210100,5509,484,484,484,484,0
20240925,210000,5509,484,484,484,484,0
20240925,205900,5509,484,484,484,484,0
20240925,205800,5509,484,484,484,484,0
20240925,205700,5509,484,484,484,484,0
20240925,205600,5509,484,484,484,484,0
20240925,205500,5509,484,484,484,484,0
20240925,205400,5509,484,484,484,484,0
20240925,205300,5509,484,484,484,484,0
20240925,205200,5509,484,484,484,484,0
20240925,205100,5509,484,484,484,484,0
20240925,205000,5509,484,484,484,484,0
20240925,204900,5509,484,484,484,484,0
20240925,204800,5509,484,484,484,484,0
20240925,204700,5509,484,484,484,484,0
20240925,204600,5509,484,484,484,484,0
20240925,204500,5509,484,484,484,484,0
20240925,204400,5509,484,484,484,484,0
20240925,204300,5509,484,484,484,484,0
20240925,204200,5509,484,484,484,484,0
20240925,204100,5509,484,484,484,484,0
20240925,204000,5509,484,484,484,484,0
20240925,203900,5509,484,360,484,360,13
20240925,203800,5509,484,484,484,484,0
20240925,203700,5509,484,484,484,484,0
20240925,203600,5509,484,484,484,484,0
20240925,203500,5509,484,484,484,484,0
20240925,203400,5509,484,484,484,484,0
20240925,203300,5509,484,484,484,484,0
20240925,203200,5509,484,484,484,484,0
20240925,203100,5509,484,484,484,484,0
20240925,203000,5509,484,484,484,484,0
20240925,202900,5509,484,484,484,484,0
20240925,202800,5509,484,484,484,484,0
20240925,202700,5509,484,484,484,484,0
20240925,202600,5509,484,484,484,484,0
20240925,202500,5509,484,484,484,484,0
20240925,202400,5509,484,484,484,484,0
20240925,202300,5509,484,484,484,484,0
20240925,202200,5509,484,484,484,484,0
20240925,202100,5509,484,484,484,484,0
20240925,202000,5509,484,484,484,484,0
20240925,201900,5509,484,484,484,484,0
20240925,201800,5509,484,484,484,484,0
20240925,201700,5509,484,484,484,484,0
20240925,201600,5509,484,484,484,484,0
20240925,201500,5509,484,484,484,484,0
20240925,201400,5509,484,484,484,484,0
20240925,201300,5509,484,484,484,484,0
20240925,201200,5509,484,484,484,484,0
20240925,201100,5509,484,484,484,484,0
20240925,201000,5509,484,484,484,484,0
20240925,200900,5509,484,360,484,360,13
20240925,200800,5509,484,484,484,484,0
20240925,200700,5509,484,484,484,484,0
20240925,200600,5509,484,484,484,484,0
20240925,200500,5509,484,484,484,484,0
20240925,200400,5509,484,484,484,484,0
20240925,200300,5509,484,484,484,484,0
20240925,200200,5509,484,484,484,484,0
20240925,200100,5509,484,484,484,484,0
20240925,200000,5509,484,484,484,484,0
20240925,195900,5509,484,484,484,484,0
20240925,195800,5509,484,484,484,484,0
20240925,195700,5509,484,484,484,484,0
20240925,195600,5509,484,484,484,484,0
20240925,195500,5509,484,484,484,484,0
20240925,195400,5509,484,484,484,484,0
20240925,195300,5509,484,484,484,484,0
20240925,195200,5509,484,484,484,484,0
20240925,195100,5509,484,484,484,484,0
20240925,195000,5509,484,484,484,484,0
20240925,194900,5509,484,484,484,484,0
20240925,194800,5509,484,484,484,484,0
20240925,194700,5509,484,484,484,484,0
20240925,194600,5509,484,484,484,484,0
20240925,194500,5509,484,484,484,484,0
20240925,194400,5509,484,484,484,484,0
20240925,194300,5509,484,484,484,484,0
20240925,194200,5509,484,484,484,484,0
20240925,194100,5509,484,484,484,484,0
20240925,194000,5509,484,484,484,484,0
20240925,193900,5509,484,360,484,360,13
20240925,193800,5509,484,484,484,484,0
20240925,193700,5509,484,484,484,484,0
20240925,193600,5509,484,484,484,484,0
20240925,193500,5509,484,484,484,484,0
20240925,193400,5509,484,484,484,484,0
20240925,193300,5509,484,484,484,484,0
20240925,193200,5509,484,484,484,484,0
20240925,193100,5509,484,484,484,484,0
20240925,193000,5509,484,484,484,484,0
20240925,192900,5509,484,484,484,484,0
20240925,192800,5509,484,484,484,484,0
20240925,192700,5509,484,484,484,484,0
20240925,192600,5509,484,484,484,484,0
20240925,192500,5509,484,484,484,484,0
20240925,192400,5509,484,484,484,484,0
20240925,192300,5509,484,484,484,484,0
20240925,192200,5509,484,484,484,484,0
20240925,192100,5509,484,484,484,484,0
20240925,192000,5509,484,484,484,484,0
20240925,191900,5509,484,484,484,484,0
20240925,191800,5509,484,484,484,484,0
20240925,191700,5509,484,484,484,484,0
20240925,191600,5509,484,484,484,484,0
20240925,191500,5509,484,484,484,484,0
20240925,191400,5509,484,484,484,484,0
20240925,191300,5509,484,484,484,484,0
20240925,191200,5509,484,484,484,484,0
20240925,191100,5509,484,484,484,484,0
20240925,191000,5509,484,484,484,484,0
20240925,190900,5509,484,360,484,360,13
20240925,190800,5509,484,484,484,484,0
20240925,190700,5509,484,484,484,484,0
20240925,190600,5509,484,484,484,484,0
20240925,190500,5509,484,484,484,484,0
20240925,190400,5509,484,484,484,484,0
20240925,190300,5509,484,484,484,484,0
20240925,190200,5509,484,484,484,484,0
20240925,190100,5509,484,484,484,484,0
20240925,190000,5509,484,484,484,484,0
20240925,185900,5509,484,484,484,484,0
20240925,185800,5509,484,484,484,484,0
20240925,185700,5509,484,484,484,484,0
20240925,185600,5509,484,484,484,484,0
20240925,185500,5509,484,484,484,484,0
20240925,185400,5509,484,484,484,484,0
20240925,185300,5509,484,484,484,484,0
20240925,185200,5509,484,484,484,484,0
20240925,185100,5509,484,484,484,484,0
20240925,185000,5509,484,484,484,484,0
20240925,184900,5509,484,484,484,484,0
20240925,184800,5509,484,484,484,484,0
20240925,184700,5509,484,484,484,484,0
20240925,184600,5509,484,484,484,484,0
20240925,184500,5509,484,484,484,484,0
20240925,184400,5509,484,484,484,484,0
20240925,184300,5509,484,484,484,484,0
20240925,184200,5509,484,484,484,484,0
20240925,184100,5509,484,484,484,484,0
20240925,184000,5509,484,484,484,484,0
20240925,183900,5509,484,360,484,360,13
20240925,183800,5509,484,484,484,484,0
20240925,183700,5509,484,484,484,484,0
20240925,183600,5509,484,484,484,484,0
20240925,183500,5509,484,484,484,484,0
20240925,183400,5509,484,484,484,484,0
20240925,183300,5509,484,484,484,484,0
20240925,183200,5509,484,484,484,484,0
20240925,183100,5509,484,484,484,484,0
20240925,183000,5509,484,484,484,484,0
20240925,182900,5509,484,484,484,484,0
20240925,182800,5509,484,484,484,484,0
20240925,182700,5509,484,484,484,484,0
20240925,182600,5509,484,484,484,484,0
20240925,182500,5509,484,484,484,484,0
20240925,182400,5509,484,484,484,484,0
20240925,182300,5509,484,484,484,484,0
20240925,182200,5509,484,484,484,484,0
20240925,182100,5509,484,484,484,484,0
20240925,182000,5509,484,484,484,484,0
20240925,181900,5509,484,484,484,484,0
20240925,181800,5509,484,484,484,484,0
20240925,181700,5509,484,484,484,484,0
20240925,181600,5509,484,484,484,484,0
20240925,181500,5509,484,484,484,484,0
20240925,181400,5509,484,484,484,484,0
20240925,181300,5509,484,484,484,484,0
20240925,181200,5509,484,484,484,484,0
20240925,181100,5509,484,484,484,484,0
20240925,181000,5509,484,484,484,484,0
20240925,180900,5509,484,360,484,360,13
20240925,180800,5509,484,484,484,484,0
20240925,180700,5509,484,484,484,484,0
20240925,180600,5509,484,484,484,484,0
20240925,180500,5509,484,484,484,484,0
20240925,180400,5509,484,484,484,484,0
20240925,180300,5509,484,484,484,484,0
20240925,180200,5509,484,484,484,484,0
20240925,180100,5509,484,484,484,484,0
20240925,180000,5509,484,484,484,484,0
20240925,175900,5509,484,484,484,484,0
20240925,175800,5509,484,484,484,484,0
20240925,175700,5509,484,484,484,484,0
20240925,175600,5509,484,484,484,484,0
20240925,175500,5509,484,484,484,484,0
20240925,175400,5509,484,484,484,484,0
20240925,175300,5509,484,484,484,484,0
20240925,175200,5509,484,484,484,484,0
20240925,175100,5509,484,484,484,484,0
20240925,175000,5509,484,484,484,484,0
20240925,174900,5509,484,484,484,484,0
20240925,174800,5509,484,484,484,484,0
20240925,174700,5509,484,484,484,484,0
20240925,174600,5509,484,484,484,484,0
20240925,174500,5509,484,484,484,484,0
20240925,174400,5509,484,484,484,484,0
20240925,174300,5509,484,484,484,484,0
20240925,174200,5509,484,484,484,484,0
20240925,174100,5509,484,484,484,484,0
20240925,174000,5509,484,484,484,484,0
20240925,173900,5509,484,360,484,360,13
20240925,173800,5509,484,484,484,484,0
20240925,173700,5509,484,484,484,484,0
20240925,173600,5509,484,484,484,484,0
20240925,173500,5509,484,484,484,484,0
20240925,173400,5509,484,484,484,484,0
20240925,173300,5509,484,484,484,484,0
20240925,173200,5509,484,484,484,484,0
20240925,173100,5509,484,484,484,484,0
20240925,173000,5509,484,484,484,484,0
20240925,172900,5509,484,484,484,484,0
20240925,172800,5509,484,484,484,484,0
20240925,172700,5509,484,484,484,484,0
20240925,172600,5509,484,484,484,484,0
20240925,172500,5509,484,484,484,484,0
20240925,172400,5509,484,484,484,484,0
20240925,172300,5509,484,484,484,484,0
20240925,172200,5509,484,484,484,484,0
20240925,172100,5509,484,484,484,484,0
20240925,172000,5509,484,484,484,484,0
20240925,171900,5509,484,484,484,484,0
20240925,171800,5509,484,484,484,484,0
20240925,171700,5509,484,484,484,484,0
20240925,171600,5509,484,484,484,484,0
20240925,171500,5509,484,484,484,484,0
20240925,171400,5509,484,484,484,484,0
20240925,171300,5509,484,484,484,484,0
20240925,171200,5509,484,484,484,484,0
20240925,171100,5509,484,484,484,484,0
20240925,171000,5509,484,484,484,484,0
20240925,170900,5509,484,360,484,360,13
20240925,170800,5509,484,484,484,484,0
20240925,170700,5509,484,484,484,484,0
20240925,170600,5509,484,484,484,484,0
20240925,170500,5509,484,484,484,484,0
20240925,170400,5509,484,484,484,484,0
20240925,170300,5509,484,484,484,484,0
20240925,170200,5509,484,484,484,484,0
20240925,170100,5509,484,484,484,484,0
20240925,170000,5509,484,484,484,484,0
20240925,165900,5509,484,484,484,484,0
20240925,165800,5509,484,484,484,484,0
20240925,165700,5509,484,484,484,484,0
20240925,165600,5509,484,484,484,484,0
20240925,165500,5509,484,484,484,484,0
20240925,165400,5509,484,484,484,484,0
20240925,165300,5509,484,484,484,484,0
20240925,165200,5509,484,484,484,484,0
20240925,165100,5509,484,484,484,484,0
20240925,165000,5509,484,484,484,484,0
20240925,164900,5509,484,484,484,484,0
20240925,164800,5509,484,484,484,484,0
20240925,164700,5509,484,484,484,484,0
20240925,164600,5509,484,484,484,484,0
20240925,164500,5509,484,484,484,484,0
20240925,164400,5509,484,484,484,484,0
20240925,164300,5509,484,484,484,484,0
20240925,164200,5509,484,484,484,484,0
20240925,164100,5509,484,484,484,484,0
20240925,164000,5509,484,484,484,484,0
20240925,163900,5509,484,360,484,360,13
20240925,163800,5509,484,484,484,484,0
20240925,163700,5509,484,484,484,484,0
20240925,163600,5509,484,484,484,484,0
20240925,163500,5509,484,484,484,484,0
20240925,163400,5509,484,484,484,484,0
20240925,163300,5509,484,484,484,484,0
20240925,163200,5509,484,484,484,484,0
20240925,163100,5509,484,484,484,484,0
20240925,163000,5509,484,484,484,484,0
20240925,162900,5509,484,484,484,484,0
20240925,162800,5509,484,484,484,484,0
20240925,162700,5509,484,484,484,484,0
20240925,162600,5509,484,484,484,484,0
20240925,162500,5509,484,484,484,484,0
20240925,162400,5509,484,484,484,484,0
20240925,162300,5509,484,484,484,484,0
20240925,162200,5509,484,484,484,484,0
20240925,162100,5509,484,484,484,484,0
20240925,162000,5509,484,484,484,484,0
20240925,161900,5509,484,484,484,484,0
20240925,161800,5509,484,484,484,484,0
20240925,161700,5509,484,484,484,484,0
20240925,161600,5509,484,484,484,484,0
20240925,161500,5509,484,484,484,484,0
20240925,161400,5509,484,484,484,484,0
20240925,161300,5509,484,484,484,484,0
20240925,161200,5509,484,484,484,484,0
20240925,161100,5509,484,484,484,484,0
20240925,161000,5509,484,484,484,484,0
20240925,160900,5509,484,360,484,360,13
20240925,160800,5509,484,484,484,484,0
20240925,160700,5509,484,484,484,484,0
20240925,160600,5509,484,484,484,484,0
20240925,160500,5509,484,484,484,484,0
20240925,160400,5509,484,484,484,484,0
20240925,160300,5509,484,484,484,484,0
20240925,160200,5509,484,484,484,484,0
20240925,160100,5509,484,484,484,484,0
20240925,160000,5509,484,484,484,484,0
20240925,155900,5509,484,484,484,484,0
20240925,155800,5509,484,484,484,484,0
20240925,155700,5509,484,484,484,484,0
20240925,155600,5509,484,484,484,484,0
20240925,155500,5509,484,484,484,484,0
20240925,155400,5509,484,484,484,484,0
20240925,155300,5509,484,484,484,484,0
20240925,155200,5509,484,484,484,484,0
20240925,155100,5509,484,484,484,484,0
20240925,155000,5509,484,484,484,484,0
20240925,154900,5509,484,484,484,484,0
20240925,154800,5509,484,484,484,484,0
20240925,154700,5509,484,484,484,484,0
20240925,154600,5509,484,484,484,484,0
20240925,154500,5509,484,484,484,484,0
20240925,154400,5509,484,484,484,484,0
20240925,154300,5509,484,484,484,484,0
20240925,154200,5509,484,484,484,484,0
20240925,154100,5509,484,484,484,484,0
20240925,154000,5509,484,484,484,484,0
20240925,153900,5509,484,360,484,360,13
20240925,153800,5509,484,484,484,484,0
20240925,153700,5509,484,484,484,484,0
20240925,153600,5509,484,484,484,484,0
20240925,153500,5509,484,484,484,484,0
20240925,153400,5509,484,484,484,484,0
20240925,153300,5509,484,484,484,484,0
20240925,153200,5509,484,484,484,484,0
20240925,153100,5509,484,484,484,484,0
20240925,153000,5509,484,484,484,484,0
20240925,152900,5509,484,484,484,484,0
20240925,152800,5509,484,484,484,484,0
20240925,152700,5509,484,484,484,484,0
20240925,152600,5509,484,484,484,484,0
20240925,152500,5509,484,484,484,484,0
20240925,152400,5509,484,484,484,484,0
20240925,152300,5509,484,484,484,484,0
20240925,152200,5509,484,484,484,484,0
20240925,152100,5509,484,484,484,484,0
20240925,152000,5509,484,484,484,484,0
20240925,151900,5509,484,484,484,484,0
20240925,151800,5509,484,484,484,484,0
20240925,151700,5509,484,484,484,484,0
20240925,151600,5509,484,484,484,484,0
20240925,151500,5509,484,484,484,484,0
20240925,151400,5509,484,484,484,484,0
20240925,151300,5509,484,484,484,484,0
20240925,151200,5509,484,484,484,484,0
20240925,151100,5509,484,484,484,484,0
20240925,151000,5509,484,484,484,484,0
20240925,150900,5509,484,484,484,484,0
20240925,150800,5509,484,484,484,484,0
20240925,150700,5509,484,484,484,484,0
20240925,150600,5509,484,484,484,484,0
20240925,150500,5509,484,484,484,484,0
20240925,150400,5509,484,484,484,484,0
20240925,150300,5509,484,484,484,484,0
20240925,150200,5509,484,484,484,484,0
20240925,150100,5509,484,484,484,484,0
20240925,150000,5509,484,484,484,484,0
20240925,145900,5509,484,484,484,484,0
20240925,145800,5509,484,484,484,484,0
20240925,145700,5509,484,484,484,484,0
20240925,145600,5509,484,360,484,360,13
20240925,145500,485,485,485,485,485,0
20240925,145400,485,485,485,485,485,0
20240925,145300,485,485,485,485,485,0
20240925,145200,485,485,485,485,485,0
20240925,145100,485,485,485,485,485,0
20240925,145000,485,485,485,485,485,0
20240925,144900,485,485,485,485,485,0
20240925,144800,485,485,485,485,485,0
20240925,144700,485,485,485,485,485,0
20240925,144600,485,485,485,485,485,0
20240925,144500,485,485,485,485,485,0
20240925,144400,485,485,485,485,485,0
20240925,144300,485,485,485,485,485,0
20240925,144200,485,485,485,485,485,0
20240925,144100,485,485,485,485,485,0
20240925,144000,485,485,485,485,485,0
20240925,143900,485,485,485,485,485,0
20240925,143800,485,485,485,485,485,0
20240925,143700,485,485,485,485,485,0
20240925,143600,485,485,485,485,485,0
20240925,143500,485,485,485,485,485,0
20240925,143400,485,485,485,485,485,0
20240925,143300,485,485,485,485,485,0
20240925,143200,485,485,485,485,485,0
20240925,143100,485,485,485,485,485,0
20240925,143000,485,485,485,485,485,0
20240925,142900,485,485,485,485,485,0
20240925,142800,485,485,485,485,485,0
20240925,142700,485,485,485,485,485,0
20240925,142600,485,485,485,485,485,0
20240925,142500,485,485,485,485,485,0
20240925,142400,485,485,485,485,485,0
20240925,142300,485,485,485,485,485,0
20240925,142200,485,485,485,485,485,0
20240925,142100,485,485,485,485,485,0
20240925,142000,485,485,485,485,485,0
20240925,141900,485,485,485,485,485,0
20240925,141800,485,485,485,485,485,0
20240925,141700,485,485,485,485,485,0
20240925,141600,485,485,485,485,485,0
20240925,141500,485,485,485,485,485,0
20240925,141400,485,485,485,485,485,0
20240925,141300,485,485,485,485,485,0
20240925,141200,485,485,485,485,485,0
20240925,141100,485,485,485,485,485,0
20240925,141000,485,485,485,485,485,0
20240925,140900,485,485,485,485,485,0
20240925,140800,485,485,485,485,485,0
20240925,140700,485,485,485,485,485,0
20240925,140600,485,485,485,485,485,0
20240925,140500,485,485,485,485,485,0
20240925,140400,485,485,485,485,485,0
20240925,140300,485,485,485,485,485,0
20240925,140200,485,485,485,485,485,0
20240925,140100,485,485,485,485,485,0
20240925,140000,485,485,485,485,485,0
20240925,135900,485,485,485,485,485,0
20240925,135800,485,485,485,485,485,0
20240925,135700,485,485,485,485,485,0
20240925,135600,485,485,485,485,485,0
20240925,135500,485,485,485,485,485,0
20240925,135400,485,485,485,485,485,0
20240925,135300,485,485,485,485,485,0
20240925,135200,485,485,485,485,485,0
20240925,135100,485,485,485,485,485,0
20240925,135000,485,485,485,485,485,0
20240925,134900,485,485,485,485,485,0
20240925,134800,485,485,485,485,485,0
20240925,134700,485,485,485,485,485,0
20240925,134600,485,485,485,485,485,0
20240925,134500,485,485,485,485,485,0
20240925,134400,485,485,485,485,485,0
20240925,134300,485,485,485,485,485,0
20240925,134200,485,485,485,485,485,0
20240925,134100,485,485,485,485,485,0
20240925,134000,485,485,485,485,485,0
20240925,133900,485,485,485,485,485,0
20240925,133800,485,485,485,485,485,0
20240925,133700,485,485,485,485,485,0
20240925,133600,485,485,485,485,485,0
20240925,133500,485,485,485,485,485,0
20240925,133400,485,485,485,485,485,0
20240925,133300,485,485,485,485,485,0
20240925,133200,485,485,485,485,485,0
20240925,133100,485,485,485,485,485,0
20240925,133000,485,485,485,485,485,0
20240925,132900,485,485,485,485,485,0
20240925,132800,485,485,485,485,485,0
20240925,132700,485,485,485,485,485,0
20240925,132600,485,485,485,485,485,0
20240925,132500,485,485,485,485,485,0
20240925,132400,485,485,485,485,485,0
20240925,132300,485,485,485,485,485,0
20240925,132200,485,485,485,485,485,0
20240925,132100,485,485,485,485,485,0
20240925,132000,485,485,485,485,485,0
20240925,131900,485,485,485,485,485,0
20240925,131800,485,485,485,485,485,0
20240925,131700,485,485,485,485,485,0
20240925,131600,485,485,485,485,485,0
20240925,131500,485,485,485,485,485,0
20240925,131400,485,485,485,485,485,0
20240925,131300,485,485,485,485,485,0
20240925,131200,485,485,485,485,485,0
20240925,131100,485,485,485,485,485,0
20240925,131000,485,485,485,485,485,0
20240925,130900,485,485,485,485,485,0
20240925,130800,485,485,485,485,485,0
20240925,130700,485,485,485,485,485,0
20240925,130600,485,485,485,485,485,0
20240925,130500,485,485,485,485,485,0
20240925,130400,485,485,485,485,485,0
20240925,130300,485,485,485,485,485,0
20240925,130200,485,485,485,485,485,0
20240925,130100,485,485,485,485,485,0
20240925,130000,485,485,485,485,485,0
20240925,125900,485,485,485,485,485,0
20240925,125800,485,485,485,485,485,0
20240925,125700,485,485,485,485,485,0
20240925,125600,485,485,485,485,485,0
20240925,125500,485,485,485,485,485,0
20240925,125400,485,485,485,485,485,0
20240925,125300,485,485,485,485,485,0
20240925,125200,485,485,485,485,485,0
20240925,125100,485,485,485,485,485,0
20240925,125000,485,485,485,485,485,0
20240925,124900,485,485,485,485,485,0
20240925,124800,485,485,485,485,485,0
20240925,124700,485,485,485,485,485,0
20240925,124600,485,485,485,485,485,0
20240925,124500,485,485,485,485,485,0
20240925,124400,485,485,485,485,485,0
20240925,124300,485,485,485,485,485,0
20240925,124200,485,485,485,485,485,0
20240925,124100,485,485,485,485,485,0
20240925,124000,485,485,485,485,485,0
20240925,123900,485,485,485,485,485,0
20240925,123800,485,485,485,485,485,0
20240925,123700,485,485,485,485,485,0
20240925,123600,485,485,485,485,485,0
20240925,123500,485,485,485,485,485,0
20240925,123400,485,485,485,485,485,0
20240925,123300,485,485,485,485,485,0
20240925,123200,485,485,485,485,485,0
20240925,123100,485,485,485,485,485,0
20240925,123000,485,485,485,485,485,0
20240925,122900,485,485,485,485,485,0
20240925,122800,485,485,485,485,485,0
20240925,122700,485,485,485,485,485,0
20240925,122600,485,485,485,485,485,0
20240925,122500,485,485,485,485,485,0
20240925,122400,485,485,485,485,485,0
20240925,122300,485,485,485,485,485,0
20240925,122200,485,485,485,485,485,0
20240925,122100,485,485,485,485,485,0
20240925,122000,485,485,485,485,485,0
20240925,121900,485,485,485,485,485,0
20240925,121800,485,485,485,485,485,0
20240925,121700,485,485,485,485,485,0
20240925,121600,485,485,485,485,485,0
20240925,121500,485,485,485,485,485,0
20240925,121400,485,485,485,485,485,0
20240925,121300,485,485,485,485,485,0
20240925,121200,485,485,485,485,485,0
20240925,121100,485,485,485,485,485,0
20240925,121000,485,485,485,485,485,0
20240925,120900,485,485,485,485,485,0
20240925,120800,485,485,485,485,485,0
20240925,120700,485,485,485,485,485,0
20240925,120600,485,485,485,485,485,0
20240925,120500,485,485,485,485,485,0
20240925,120400,485,485,485,485,485,0
20240925,120300,485,485,485,485,485,0
20240925,120200,485,485,485,485,485,0
20240925,120100,485,485,485,485,485,0
20240925,120000,485,485,485,485,485,0
20240925,115900,485,485,485,485,485,0
20240925,115800,485,485,485,485,485,0
20240925,115700,485,485,485,485,485,0
20240925,115600,485,485,485,485,485,0
20240925,115500,485,485,485,485,485,0
20240925,115400,485,485,485,485,485,0
20240925,115300,485,485,485,485,485,0
20240925,115200,485,485,485,485,485,0
20240925,115100,485,485,485,485,485,0
20240925,115000,485,485,485,485,485,0
20240925,114900,485,485,485,485,485,0
20240925,114800,485,485,485,485,485,0
20240925,114700,485,485,485,485,485,0
20240925,114600,485,485,485,485,485,0
20240925,114500,485,485,485,485,485,0
20240925,114400,485,485,485,485,485,0
20240925,114300,485,485,485,485,485,0
20240925,114200,485,485,485,485,485,0
20240925,114100,485,485,485,485,485,0
20240925,114000,485,485,485,485,485,0
20240925,113900,485,485,485,485,485,0
20240925,113800,485,485,485,485,485,0
20240925,113700,485,485,485,485,485,0
20240925,113600,485,485,485,485,485,0
20240925,113500,485,485,485,485,485,0
20240925,113400,485,485,485,485,485,0
20240925,113300,485,485,485,485,485,0
20240925,113200,485,485,485,485,485,0
20240925,113100,485,485,485,485,485,0
20240925,113000,485,485,485,485,485,0
20240925,112900,485,485,485,485,485,0
20240925,112800,485,485,485,485,485,0
20240925,112700,485,485,485,485,485,0
20240925,112600,485,485,485,485,485,0
20240925,112500,485,485,485,485,485,0
20240925,112400,485,485,485,485,485,0
20240925,112300,485,485,485,485,485,0
20240925,112200,485,485,485,485,485,0
20240925,112100,485,485,485,485,485,0
20240925,112000,485,485,485,485,485,0
20240925,111900,485,485,485,485,485,0
20240925,111800,485,485,485,485,485,0
20240925,111700,485,485,485,485,485,0
20240925,111600,485,485,485,485,485,0
20240925,111500,485,485,485,485,485,0
20240925,111400,485,485,485,485,485,0
20240925,111300,485,485,485,485,485,0
20240925,111200,485,485,485,485,485,0
20240925,111100,485,485,485,485,485,0
20240925,111000,485,485,485,485,485,0
20240925,110900,485,485,485,485,485,0
20240925,110800,485,485,485,485,485,0
20240925,110700,485,485,485,485,485,0
20240925,110600,485,485,485,485,485,0
20240925,110500,485,485,485,485,485,0
20240925,110400,485,485,485,485,485,0
20240925,110300,485,485,485,485,485,0
20240925,110200,485,485,485,485,485,0
20240925,110100,485,485,485,485,485,0
20240925,110000,485,485,485,485,485,0
20240925,105900,485,485,485,485,485,0
20240925,105800,485,485,485,485,485,0
20240925,105700,485,485,485,485,485,0
20240925,105600,485,485,485,485,485,0
20240925,105500,485,485,485,485,485,0
20240925,105400,485,485,485,485,485,0
20240925,105300,485,485,485,485,485,0
20240925,105200,485,485,485,485,485,0
20240925,105100,485,485,485,485,485,0
20240925,105000,485,485,485,485,485,0
20240925,104900,485,485,485,485,485,0
20240925,104800,485,485,485,485,485,0
20240925,104700,485,485,485,485,485,0
20240925,104600,485,485,485,485,485,0
20240925,104500,485,485,485,485,485,0
20240925,104400,485,485,485,485,485,0
20240925,104300,485,485,485,485,485,0
20240925,104200,485,485,485,485,485,0
20240925,104100,485,485,485,485,485,0
20240925,104000,485,485,485,485,485,0
20240925,103900,485,485,485,485,485,0
20240925,103800,485,485,485,485,485,0
20240925,103700,485,485,485,485,485,0
20240925,103600,485,485,485,485,485,0
20240925,103500,485,485,485,485,485,0
20240925,103400,485,485,485,485,485,0
20240925,103300,485,485,485,485,485,0
20240925,103200,485,485,485,485,485,0
20240925,103100,485,485,485,485,485,0
20240925,103000,485,485,485,485,485,0
20240925,102900,485,485,485,485,485,0
20240925,102800,485,485,485,485,485,0
20240925,102700,485,485,485,485,485,0
20240925,102600,485,485,485,485,485,0
20240925,102500,485,485,485,485,485,0
20240925,102400,485,485,485,485,485,0
20240925,102300,485,485,485,485,485,0
20240925,102200,485,485,485,485,485,0
20240925,102100,485,485,485,485,485,0
20240925,102000,485,485,485,485,485,0
20240925,101900,485,485,485,485,485,0
20240925,101800,485,485,485,485,485,0
20240925,101700,485,485,485,485,485,0
20240925,101600,485,485,485,485,485,0
20240925,101500,485,485,485,485,485,0
20240925,101400,485,485,485,485,485,0
20240925,101300,485,485,485,485,485,0
20240925,101200,485,485,485,485,485,0
20240925,101100,485,485,485,485,485,0
20240925,101000,485,485,485,485,485,0
20240925,100900,485,485,485,485,485,0
20240925,100800,485,485,485,485,485,0
20240925,100700,485,485,485,485,485,0
20240925,100600,485,485,485,485,485,0
20240925,100500,485,485,485,485,485,0
20240925,100400,485,485,485,485,485,0
20240925,100300,485,485,485,485,485,0
20240925,100200,485,485,485,485,485,0
20240925,100100,485,485,485,485,485,0
20240925,100000,485,485,485,485,485,0
20240925,095900,485,485,485,485,485,0
20240925,095800,485,485,485,485,485,0
20240925,095700,485,485,485,485,485,0
20240925,095600,485,485,485,485,485,0
20240925,095500,485,485,485,485,485,0
20240925,095400,485,485,485,485,485,0
20240925,095300,485,485,485,485,485,0
20240925,095200,485,485,485,485,485,0
20240925,095100,485,485,485,485,485,0
20240925,095000,485,485,485,485,485,0
20240925,094900,485,485,485,485,485,0
20240925,094800,485,485,485,485,485,0
20240925,094700,485,485,485,485,485,0
20240925,094600,485,485,485,485,485,0
20240925,094500,485,485,485,485,485,0
20240925,094400,485,485,485,485,485,0
20240925,094300,485,485,485,485,485,0
20240925,094200,485,485,485,485,485,0
20240925,094100,485,485,485,485,485,0
20240925,094000,485,485,485,485,485,0
20240925,093900,485,485,485,485,485,0
20240925,093800,485,485,485,485,485,0
20240925,093700,485,485,485,485,485,0
20240925,093600,485,485,485,485,485,0
20240925,093500,485,485,485,485,485,0
20240925,093400,485,485,485,485,485,0
20240925,093300,485,485,485,485,485,0
20240925,093200,485,485,485,485,485,0
20240925,093100,485,485,485,485,485,0
20240925,093000,485,485,485,485,485,0
20240925,092900,485,485,485,485,485,0
20240925,092800,485,485,485,485,485,0
20240925,092700,485,485,485,485,485,0
20240925,092600,485,485,485,485,485,0
20240925,092500,485,485,485,485,485,0
20240925,092400,485,485,485,485,485,0
20240925,092300,485,485,485,485,485,0
20240925,092200,485,485,485,485,485,0
20240925,092100,485,485,485,485,485,0
20240925,092000,485,485,485,485,485,0
20240925,091900,485,485,485,485,485,0
20240925,091800,485,485,485,485,485,0
20240925,091700,485,485,485,485,485,0
20240925,091600,485,485,485,485,485,0
20240925,091500,485,485,485,485,485,0
20240925,091400,485,485,485,485,485,0
20240925,091300,485,485,485,485,485,0
20240925,091200,485,485,485,485,485,0
20240925,091100,485,485,485,485,485,0
20240925,091000,485,485,485,485,485,0
20240925,090900,485,485,485,485,485,0
20240925,090800,485,485,485,485,485,0
20240925,090700,485,485,485,485,485,0
20240925,090600,485,485,485,485,485,0
20240925,090500,485,485,485,485,485,0
20240925,090400,485,485,485,485,485,0
20240925,090300,485,485,485,485,485,0
20240925,090200,485,485,485,485,485,1
20240925,090100,0,423,423,423,423,0
20240925,090000,0,423,423,423,423,0