KissMeData/211050/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	204200	247288790	4475	4475	4475	4475	275
3	20240925	204100	247288790	4475	4475	4475	4475	0
4	20240925	204000	247288790	4475	4475	4475	4475	0
5	20240925	203900	247288790	4475	4475	4475	4475	0
6	20240925	203800	247288790	4475	4475	4475	4475	0
7	20240925	203700	247288790	4475	4475	4475	4475	0
8	20240925	203600	247288790	4475	4475	4475	4475	0
9	20240925	203500	247288790	4475	4475	4475	4475	0
10	20240925	203400	247288790	4475	4475	4475	4475	0
11	20240925	203300	247288790	4475	4475	4475	4475	0
12	20240925	203200	247288790	4475	4475	4475	4475	0
13	20240925	203100	247288790	4475	4475	4475	4475	0
14	20240925	203000	247288790	4475	4475	4475	4475	0
15	20240925	202900	247288790	4475	4475	4475	4475	0
16	20240925	202800	247288790	4475	4475	4475	4475	0
17	20240925	202700	247288790	4475	4475	4475	4475	0
18	20240925	202600	247288790	4475	4475	4475	4475	0
19	20240925	202500	247288790	4475	4475	4475	4475	0
20	20240925	202400	247288790	4475	4475	4475	4475	0
21	20240925	202300	247288790	4475	4475	4475	4475	0
22	20240925	202200	247288790	4475	4475	4475	4475	0
23	20240925	202100	247288790	4475	4475	4475	4475	0
24	20240925	202000	247288790	4475	4475	4475	4475	0
25	20240925	201900	247288790	4475	4475	4475	4475	0
26	20240925	201800	247288790	4475	4475	4475	4475	0
27	20240925	201700	247288790	4475	4475	4475	4475	0
28	20240925	201600	247288790	4475	4475	4475	4475	0
29	20240925	201500	247288790	4475	4475	4475	4475	0
30	20240925	201400	247288790	4475	4475	4475	4475	0
31	20240925	201300	247288790	4475	4475	4475	4475	0
32	20240925	201200	247288790	4475	4475	4475	4475	275
33	20240925	201100	247288790	4475	4475	4475	4475	0
34	20240925	201000	247288790	4475	4475	4475	4475	0
35	20240925	200900	247288790	4475	4475	4475	4475	0
36	20240925	200800	247288790	4475	4475	4475	4475	0
37	20240925	200700	247288790	4475	4475	4475	4475	0
38	20240925	200600	247288790	4475	4475	4475	4475	0
39	20240925	200500	247288790	4475	4475	4475	4475	0
40	20240925	200400	247288790	4475	4475	4475	4475	0
41	20240925	200300	247288790	4475	4475	4475	4475	0
42	20240925	200200	247288790	4475	4475	4475	4475	0
43	20240925	200100	247288790	4475	4475	4475	4475	0
44	20240925	200000	247288790	4475	4475	4475	4475	0
45	20240925	195900	247288790	4475	4475	4475	4475	0
46	20240925	195800	247288790	4475	4475	4475	4475	0
47	20240925	195700	247288790	4475	4475	4475	4475	0
48	20240925	195600	247288790	4475	4475	4475	4475	0
49	20240925	195500	247288790	4475	4475	4475	4475	0
50	20240925	195400	247288790	4475	4475	4475	4475	0
51	20240925	195300	247288790	4475	4475	4475	4475	0
52	20240925	195200	247288790	4475	4475	4475	4475	0
53	20240925	195100	247288790	4475	4475	4475	4475	0
54	20240925	195000	247288790	4475	4475	4475	4475	0
55	20240925	194900	247288790	4475	4475	4475	4475	0
56	20240925	194800	247288790	4475	4475	4475	4475	0
57	20240925	194700	247288790	4475	4475	4475	4475	0
58	20240925	194600	247288790	4475	4475	4475	4475	0
59	20240925	194500	247288790	4475	4475	4475	4475	0
60	20240925	194400	247288790	4475	4475	4475	4475	0
61	20240925	194300	247288790	4475	4475	4475	4475	0
62	20240925	194200	247288790	4475	4475	4475	4475	275
63	20240925	194100	247288790	4475	4475	4475	4475	0
64	20240925	194000	247288790	4475	4475	4475	4475	0
65	20240925	193900	247288790	4475	4475	4475	4475	0
66	20240925	193800	247288790	4475	4475	4475	4475	0
67	20240925	193700	247288790	4475	4475	4475	4475	0
68	20240925	193600	247288790	4475	4475	4475	4475	0
69	20240925	193500	247288790	4475	4475	4475	4475	0
70	20240925	193400	247288790	4475	4475	4475	4475	0
71	20240925	193300	247288790	4475	4475	4475	4475	0
72	20240925	193200	247288790	4475	4475	4475	4475	0
73	20240925	193100	247288790	4475	4475	4475	4475	0
74	20240925	193000	247288790	4475	4475	4475	4475	0
75	20240925	192900	247288790	4475	4475	4475	4475	0
76	20240925	192800	247288790	4475	4475	4475	4475	0
77	20240925	192700	247288790	4475	4475	4475	4475	0
78	20240925	192600	247288790	4475	4475	4475	4475	0
79	20240925	192500	247288790	4475	4475	4475	4475	0
80	20240925	192400	247288790	4475	4475	4475	4475	0
81	20240925	192300	247288790	4475	4475	4475	4475	0
82	20240925	192200	247288790	4475	4475	4475	4475	0
83	20240925	192100	247288790	4475	4475	4475	4475	0
84	20240925	192000	247288790	4475	4475	4475	4475	0
85	20240925	191900	247288790	4475	4475	4475	4475	0
86	20240925	191800	247288790	4475	4475	4475	4475	0
87	20240925	191700	247288790	4475	4475	4475	4475	0
88	20240925	191600	247288790	4475	4475	4475	4475	0
89	20240925	191500	247288790	4475	4475	4475	4475	0
90	20240925	191400	247288790	4475	4475	4475	4475	0
91	20240925	191300	247288790	4475	4475	4475	4475	0
92	20240925	191200	247288790	4475	4475	4475	4475	275
93	20240925	191100	247288790	4475	4475	4475	4475	0
94	20240925	191000	247288790	4475	4475	4475	4475	0
95	20240925	190900	247288790	4475	4475	4475	4475	0
96	20240925	190800	247288790	4475	4475	4475	4475	0
97	20240925	190700	247288790	4475	4475	4475	4475	0
98	20240925	190600	247288790	4475	4475	4475	4475	0
99	20240925	190500	247288790	4475	4475	4475	4475	0
100	20240925	190400	247288790	4475	4475	4475	4475	0
101	20240925	190300	247288790	4475	4475	4475	4475	0
102	20240925	190200	247288790	4475	4475	4475	4475	0
103	20240925	190100	247288790	4475	4475	4475	4475	0
104	20240925	190000	247288790	4475	4475	4475	4475	0
105	20240925	185900	247288790	4475	4475	4475	4475	0
106	20240925	185800	247288790	4475	4475	4475	4475	0
107	20240925	185700	247288790	4475	4475	4475	4475	0
108	20240925	185600	247288790	4475	4475	4475	4475	0
109	20240925	185500	247288790	4475	4475	4475	4475	0
110	20240925	185400	247288790	4475	4475	4475	4475	0
111	20240925	185300	247288790	4475	4475	4475	4475	0
112	20240925	185200	247288790	4475	4475	4475	4475	0
113	20240925	185100	247288790	4475	4475	4475	4475	0
114	20240925	185000	247288790	4475	4475	4475	4475	0
115	20240925	184900	247288790	4475	4475	4475	4475	0
116	20240925	184800	247288790	4475	4475	4475	4475	0
117	20240925	184700	247288790	4475	4475	4475	4475	0
118	20240925	184600	247288790	4475	4475	4475	4475	0
119	20240925	184500	247288790	4475	4475	4475	4475	0
120	20240925	184400	247288790	4475	4475	4475	4475	0
121	20240925	184300	247288790	4475	4475	4475	4475	0
122	20240925	184200	247288790	4475	4475	4475	4475	275
123	20240925	184100	247288790	4475	4475	4475	4475	0
124	20240925	184000	247288790	4475	4475	4475	4475	0
125	20240925	183900	247288790	4475	4475	4475	4475	0
126	20240925	183800	247288790	4475	4475	4475	4475	0
127	20240925	183700	247288790	4475	4475	4475	4475	0
128	20240925	183600	247288790	4475	4475	4475	4475	0
129	20240925	183500	247288790	4475	4475	4475	4475	0
130	20240925	183400	247288790	4475	4475	4475	4475	0
131	20240925	183300	247288790	4475	4475	4475	4475	0
132	20240925	183200	247288790	4475	4475	4475	4475	0
133	20240925	183100	247288790	4475	4475	4475	4475	0
134	20240925	183000	247288790	4475	4475	4475	4475	0
135	20240925	182900	247288790	4475	4475	4475	4475	0
136	20240925	182800	247288790	4475	4475	4475	4475	0
137	20240925	182700	247288790	4475	4475	4475	4475	0
138	20240925	182600	247288790	4475	4475	4475	4475	0
139	20240925	182500	247288790	4475	4475	4475	4475	0
140	20240925	182400	247288790	4475	4475	4475	4475	0
141	20240925	182300	247288790	4475	4475	4475	4475	0
142	20240925	182200	247288790	4475	4475	4475	4475	0
143	20240925	182100	247288790	4475	4475	4475	4475	0
144	20240925	182000	247288790	4475	4475	4475	4475	0
145	20240925	181900	247288790	4475	4475	4475	4475	0
146	20240925	181800	247288790	4475	4475	4475	4475	0
147	20240925	181700	247288790	4475	4475	4475	4475	0
148	20240925	181600	247288790	4475	4475	4475	4475	0
149	20240925	181500	247288790	4475	4475	4475	4475	0
150	20240925	181400	247288790	4475	4475	4475	4475	0
151	20240925	181300	247288790	4475	4475	4475	4475	0
152	20240925	181200	247288790	4475	4475	4475	4475	275
153	20240925	181100	247288790	4475	4475	4475	4475	0
154	20240925	181000	247288790	4475	4475	4475	4475	0
155	20240925	180900	247288790	4475	4475	4475	4475	0
156	20240925	180800	247288790	4475	4475	4475	4475	0
157	20240925	180700	247288790	4475	4475	4475	4475	0
158	20240925	180600	247288790	4475	4475	4475	4475	0
159	20240925	180500	247288790	4475	4475	4475	4475	0
160	20240925	180400	247288790	4475	4475	4475	4475	0
161	20240925	180300	247288790	4475	4475	4475	4475	0
162	20240925	180200	247288790	4475	4475	4475	4475	0
163	20240925	180100	247288790	4475	4475	4475	4475	0
164	20240925	180000	247288790	4475	4475	4475	4475	0
165	20240925	175900	247288790	4475	4475	4475	4475	0
166	20240925	175800	247288790	4475	4475	4475	4475	0
167	20240925	175700	247288790	4475	4475	4475	4475	0
168	20240925	175600	247288790	4475	4475	4475	4475	0
169	20240925	175500	247288790	4475	4475	4475	4475	0
170	20240925	175400	247288790	4475	4475	4475	4475	0
171	20240925	175300	247288790	4475	4475	4475	4475	0
172	20240925	175200	247288790	4475	4475	4475	4475	0
173	20240925	175100	247288790	4475	4475	4475	4475	0
174	20240925	175000	247288790	4475	4475	4475	4475	0
175	20240925	174900	247288790	4475	4475	4475	4475	0
176	20240925	174800	247288790	4475	4475	4475	4475	0
177	20240925	174700	247288790	4475	4475	4475	4475	0
178	20240925	174600	247288790	4475	4475	4475	4475	0
179	20240925	174500	247288790	4475	4475	4475	4475	0
180	20240925	174400	247288790	4475	4475	4475	4475	0
181	20240925	174300	247288790	4475	4475	4475	4475	0
182	20240925	174200	247288790	4475	4475	4475	4475	275
183	20240925	174100	247288790	4475	4475	4475	4475	0
184	20240925	174000	247288790	4475	4475	4475	4475	0
185	20240925	173900	247288790	4475	4475	4475	4475	0
186	20240925	173800	247288790	4475	4475	4475	4475	0
187	20240925	173700	247288790	4475	4475	4475	4475	0
188	20240925	173600	247288790	4475	4475	4475	4475	0
189	20240925	173500	247288790	4475	4475	4475	4475	0
190	20240925	173400	247288790	4475	4475	4475	4475	0
191	20240925	173300	247288790	4475	4475	4475	4475	0
192	20240925	173200	247288790	4475	4475	4475	4475	0
193	20240925	173100	247288790	4475	4475	4475	4475	0
194	20240925	173000	247288790	4475	4475	4475	4475	0
195	20240925	172900	247288790	4475	4475	4475	4475	0
196	20240925	172800	247288790	4475	4475	4475	4475	0
197	20240925	172700	247288790	4475	4475	4475	4475	0
198	20240925	172600	247288790	4475	4475	4475	4475	0
199	20240925	172500	247288790	4475	4475	4475	4475	0
200	20240925	172400	247288790	4475	4475	4475	4475	0
201	20240925	172300	247288790	4475	4475	4475	4475	0
202	20240925	172200	247288790	4475	4475	4475	4475	0
203	20240925	172100	247288790	4475	4475	4475	4475	0
204	20240925	172000	247288790	4475	4475	4475	4475	0
205	20240925	171900	247288790	4475	4475	4475	4475	0
206	20240925	171800	247288790	4475	4475	4475	4475	0
207	20240925	171700	247288790	4475	4475	4475	4475	0
208	20240925	171600	247288790	4475	4475	4475	4475	0
209	20240925	171500	247288790	4475	4475	4475	4475	0
210	20240925	171400	247288790	4475	4475	4475	4475	0
211	20240925	171300	247288790	4475	4475	4475	4475	0
212	20240925	171200	247288790	4475	4475	4475	4475	275
213	20240925	171100	247288790	4475	4475	4475	4475	0
214	20240925	171000	247288790	4475	4475	4475	4475	0
215	20240925	170900	247288790	4475	4475	4475	4475	0
216	20240925	170800	247288790	4475	4475	4475	4475	0
217	20240925	170700	247288790	4475	4475	4475	4475	0
218	20240925	170600	247288790	4475	4475	4475	4475	0
219	20240925	170500	247288790	4475	4475	4475	4475	0
220	20240925	170400	247288790	4475	4475	4475	4475	0
221	20240925	170300	247288790	4475	4475	4475	4475	0
222	20240925	170200	247288790	4475	4475	4475	4475	0
223	20240925	170100	247288790	4475	4475	4475	4475	0
224	20240925	170000	247288790	4475	4475	4475	4475	0
225	20240925	165900	247288790	4475	4475	4475	4475	0
226	20240925	165800	247288790	4475	4475	4475	4475	0
227	20240925	165700	247288790	4475	4475	4475	4475	0
228	20240925	165600	247288790	4475	4475	4475	4475	0
229	20240925	165500	247288790	4475	4475	4475	4475	0
230	20240925	165400	247288790	4475	4475	4475	4475	0
231	20240925	165300	247288790	4475	4475	4475	4475	0
232	20240925	165200	247288790	4475	4475	4475	4475	0
233	20240925	165100	247288790	4475	4475	4475	4475	0
234	20240925	165000	247288790	4475	4475	4475	4475	0
235	20240925	164900	247288790	4475	4475	4475	4475	0
236	20240925	164800	247288790	4475	4475	4475	4475	0
237	20240925	164700	247288790	4475	4475	4475	4475	0
238	20240925	164600	247288790	4475	4475	4475	4475	0
239	20240925	164500	247288790	4475	4475	4475	4475	0
240	20240925	164400	247288790	4475	4475	4475	4475	0
241	20240925	164300	247288790	4475	4475	4475	4475	0
242	20240925	164200	247288790	4475	4475	4475	4475	275
243	20240925	164100	247288790	4475	4475	4475	4475	0
244	20240925	164000	247288790	4475	4475	4475	4475	0
245	20240925	163900	247288790	4475	4475	4475	4475	0
246	20240925	163800	247288790	4475	4475	4475	4475	0
247	20240925	163700	247288790	4475	4475	4475	4475	0
248	20240925	163600	247288790	4475	4475	4475	4475	0
249	20240925	163500	247288790	4475	4475	4475	4475	0
250	20240925	163400	247288790	4475	4475	4475	4475	0
251	20240925	163300	247288790	4475	4475	4475	4475	0
252	20240925	163200	247288790	4475	4475	4475	4475	0
253	20240925	163100	247288790	4475	4475	4475	4475	0
254	20240925	163000	247288790	4475	4475	4475	4475	0
255	20240925	162900	247288790	4475	4475	4475	4475	0
256	20240925	162800	247288790	4475	4475	4475	4475	0
257	20240925	162700	247288790	4475	4475	4475	4475	0
258	20240925	162600	247288790	4475	4475	4475	4475	0
259	20240925	162500	247288790	4475	4475	4475	4475	0
260	20240925	162400	247288790	4475	4475	4475	4475	0
261	20240925	162300	247288790	4475	4475	4475	4475	0
262	20240925	162200	247288790	4475	4475	4475	4475	0
263	20240925	162100	247288790	4475	4475	4475	4475	0
264	20240925	162000	247288790	4475	4475	4475	4475	0
265	20240925	161900	247288790	4475	4475	4475	4475	0
266	20240925	161800	247288790	4475	4475	4475	4475	0
267	20240925	161700	247288790	4475	4475	4475	4475	0
268	20240925	161600	247288790	4475	4475	4475	4475	0
269	20240925	161500	247288790	4475	4475	4475	4475	0
270	20240925	161400	247288790	4475	4475	4475	4475	0
271	20240925	161300	247288790	4475	4475	4475	4475	0
272	20240925	161200	247288790	4475	4475	4475	4475	275
273	20240925	161100	247288790	4475	4475	4475	4475	0
274	20240925	161000	247288790	4475	4475	4475	4475	0
275	20240925	160900	247288790	4475	4475	4475	4475	0
276	20240925	160800	247288790	4475	4475	4475	4475	0
277	20240925	160700	247288790	4475	4475	4475	4475	0
278	20240925	160600	247288790	4475	4475	4475	4475	0
279	20240925	160500	247288790	4475	4475	4475	4475	0
280	20240925	160400	247288790	4475	4475	4475	4475	0
281	20240925	160300	247288790	4475	4475	4475	4475	0
282	20240925	160200	247288790	4475	4475	4475	4475	0
283	20240925	160100	247288790	4475	4475	4475	4475	0
284	20240925	160000	247288790	4475	4475	4475	4475	0
285	20240925	155900	247288790	4475	4475	4475	4475	0
286	20240925	155800	247288790	4475	4475	4475	4475	0
287	20240925	155700	247288790	4475	4475	4475	4475	0
288	20240925	155600	247288790	4475	4475	4475	4475	0
289	20240925	155500	247288790	4475	4475	4475	4475	0
290	20240925	155400	247288790	4475	4475	4475	4475	0
291	20240925	155300	247288790	4475	4475	4475	4475	0
292	20240925	155200	247288790	4475	4475	4475	4475	0
293	20240925	155100	247288790	4475	4475	4475	4475	0
294	20240925	155000	247288790	4475	4475	4475	4475	0
295	20240925	154900	247288790	4475	4475	4475	4475	0
296	20240925	154800	247288790	4475	4475	4475	4475	0
297	20240925	154700	247288790	4475	4475	4475	4475	0
298	20240925	154600	247288790	4475	4475	4475	4475	0
299	20240925	154500	247288790	4475	4475	4475	4475	0
300	20240925	154400	247288790	4475	4475	4475	4475	0
301	20240925	154300	247288790	4475	4475	4475	4475	0
302	20240925	154200	247288790	4475	4475	4475	4475	275
303	20240925	154100	247288790	4475	4475	4475	4475	0
304	20240925	154000	247288790	4475	4475	4475	4475	0
305	20240925	153900	247288790	4475	4475	4475	4475	0
306	20240925	153800	247288790	4475	4475	4475	4475	0
307	20240925	153700	247288790	4475	4475	4475	4475	0
308	20240925	153600	247288790	4475	4475	4475	4475	0
309	20240925	153500	247288790	4475	4475	4475	4475	0
310	20240925	153400	247288790	4475	4475	4475	4475	0
311	20240925	153300	247288790	4475	4475	4475	4475	0
312	20240925	153200	247288790	4475	4475	4475	4475	0
313	20240925	153100	247288790	4475	4475	4475	4475	0
314	20240925	153000	247288790	4475	4475	4475	4475	275
315	20240925	152900	246058165	4470	4470	4470	4470	0
316	20240925	152800	246058165	4470	4470	4470	4470	0
317	20240925	152700	246058165	4470	4470	4470	4470	0
318	20240925	152600	246058165	4470	4470	4470	4470	0
319	20240925	152500	246058165	4470	4470	4470	4470	0
320	20240925	152400	246058165	4470	4470	4470	4470	0
321	20240925	152300	246058165	4470	4470	4470	4470	0
322	20240925	152200	246058165	4470	4470	4470	4470	0
323	20240925	152100	246058165	4470	4470	4470	4470	0
324	20240925	152000	246058165	4470	4470	4470	4470	0
325	20240925	151900	246058165	4470	4480	4480	4470	263
326	20240925	151800	244881315	4480	4480	4480	4480	0
327	20240925	151700	244881315	4480	4480	4480	4475	69
328	20240925	151600	244572445	4480	4475	4480	4475	62
329	20240925	151500	244294965	4475	4475	4475	4475	0
330	20240925	151400	244294965	4475	4480	4480	4475	139
331	20240925	151300	243672250	4485	4485	4485	4485	0
332	20240925	151200	243672250	4485	4485	4485	4485	0
333	20240925	151100	243672250	4485	4485	4485	4485	0
334	20240925	151000	243672250	4485	4480	4485	4480	61
335	20240925	150900	243398675	4485	4485	4485	4485	0
336	20240925	150800	243398675	4485	4480	4485	4480	26
337	20240925	150700	243282190	4480	4480	4485	4480	108
338	20240925	150600	242798345	4485	4485	4485	4485	1
339	20240925	150500	242793860	4480	4480	4480	4480	181
340	20240925	150400	241982980	4490	4490	4490	4490	0
341	20240925	150300	241982980	4490	4490	4490	4490	0
342	20240925	150200	241982980	4490	4490	4490	4490	0
343	20240925	150100	241982980	4490	4490	4490	4490	1
344	20240925	150000	241978490	4475	4480	4490	4475	1209
345	20240925	145900	236564810	4480	4480	4480	4480	63
346	20240925	145800	236282570	4495	4495	4495	4495	0
347	20240925	145700	236282570	4495	4495	4495	4495	0
348	20240925	145600	236282570	4495	4495	4495	4495	0
349	20240925	145500	236282570	4495	4495	4495	4495	0
350	20240925	145400	236282570	4495	4485	4495	4480	322
351	20240925	145300	234839890	4495	4495	4495	4495	0
352	20240925	145200	234839890	4495	4485	4495	4485	50
353	20240925	145100	234615630	4480	4480	4480	4480	0
354	20240925	145000	234615630	4480	4490	4490	4480	403
355	20240925	144900	232806625	4495	4495	4495	4495	0
356	20240925	144800	232806625	4495	4490	4500	4490	5
357	20240925	144700	232784155	4490	4490	4490	4490	656
358	20240925	144600	229838715	4490	4490	4490	4490	0
359	20240925	144500	229838715	4490	4490	4490	4490	0
360	20240925	144400	229838715	4490	4490	4490	4490	0
361	20240925	144300	229838715	4490	4490	4490	4490	0
362	20240925	144200	229838715	4490	4490	4490	4490	0
363	20240925	144100	229838715	4490	4490	4490	4490	0
364	20240925	144000	229838715	4490	4490	4490	4490	0
365	20240925	143900	229838715	4490	4490	4490	4490	0
366	20240925	143800	229838715	4490	4490	4490	4490	1
367	20240925	143700	229834225	4480	4480	4480	4480	0
368	20240925	143600	229834225	4480	4480	4480	4480	54
369	20240925	143500	229592305	4480	4490	4490	4480	136
370	20240925	143400	228981915	4490	4485	4490	4485	29
371	20240925	143300	228851835	4480	4480	4480	4480	0
372	20240925	143200	228851835	4480	4480	4480	4480	0
373	20240925	143100	228851835	4480	4500	4500	4480	2392
374	20240925	143000	218114400	4515	4515	4515	4515	0
375	20240925	142900	218114400	4515	4515	4515	4515	0
376	20240925	142800	218114400	4515	4515	4515	4515	0
377	20240925	142700	218114400	4515	4515	4515	4515	0
378	20240925	142600	218114400	4515	4515	4515	4515	0
379	20240925	142500	218114400	4515	4515	4515	4515	0
380	20240925	142400	218114400	4515	4515	4515	4515	0
381	20240925	142300	218114400	4515	4515	4515	4515	0
382	20240925	142200	218114400	4515	4515	4515	4515	0
383	20240925	142100	218114400	4515	4515	4515	4515	0
384	20240925	142000	218114400	4515	4515	4515	4515	0
385	20240925	141900	218114400	4515	4515	4515	4515	0
386	20240925	141800	218114400	4515	4515	4515	4515	1
387	20240925	141700	218109885	4485	4485	4485	4485	0
388	20240925	141600	218109885	4485	4485	4485	4485	0
389	20240925	141500	218109885	4485	4485	4485	4485	0
390	20240925	141400	218109885	4485	4485	4485	4485	0
391	20240925	141300	218109885	4485	4485	4485	4485	0
392	20240925	141200	218109885	4485	4485	4485	4485	0
393	20240925	141100	218109885	4485	4485	4485	4485	0
394	20240925	141000	218109885	4485	4485	4485	4485	0
395	20240925	140900	218109885	4485	4485	4485	4485	0
396	20240925	140800	218109885	4485	4485	4485	4485	0
397	20240925	140700	218109885	4485	4485	4485	4485	0
398	20240925	140600	218109885	4485	4500	4535	4485	527
399	20240925	140500	215731215	4485	4490	4490	4485	391
400	20240925	140400	213975815	4485	4485	4485	4485	0
401	20240925	140300	213975815	4485	4485	4485	4485	0
402	20240925	140200	213975815	4485	4485	4485	4485	0
403	20240925	140100	213975815	4485	4485	4485	4485	0
404	20240925	140000	213975815	4485	4485	4485	4485	0
405	20240925	135900	213975815	4485	4485	4485	4485	0
406	20240925	135800	213975815	4485	4485	4485	4485	0
407	20240925	135700	213975815	4485	4485	4485	4485	12
408	20240925	135600	213921995	4485	4485	4485	4485	0
409	20240925	135500	213921995	4485	4485	4485	4485	0
410	20240925	135400	213921995	4485	4485	4485	4485	0
411	20240925	135300	213921995	4485	4485	4485	4485	0
412	20240925	135200	213921995	4485	4505	4505	4485	6
413	20240925	135100	213894985	4505	4505	4505	4505	0
414	20240925	135000	213894985	4505	4505	4505	4505	0
415	20240925	134900	213894985	4505	4505	4505	4505	1
416	20240925	134800	213890480	4485	4500	4500	4485	947
417	20240925	134700	209631785	4500	4500	4500	4500	0
418	20240925	134600	209631785	4500	4500	4500	4500	0
419	20240925	134500	209631785	4500	4500	4500	4500	0
420	20240925	134400	209631785	4500	4500	4500	4500	0
421	20240925	134300	209631785	4500	4500	4500	4500	0
422	20240925	134200	209631785	4500	4500	4500	4500	0
423	20240925	134100	209631785	4500	4500	4500	4500	0
424	20240925	134000	209631785	4500	4500	4500	4500	0
425	20240925	133900	209631785	4500	4500	4500	4500	0
426	20240925	133800	209631785	4500	4500	4500	4500	0
427	20240925	133700	209631785	4500	4500	4500	4500	0
428	20240925	133600	209631785	4500	4500	4500	4500	0
429	20240925	133500	209631785	4500	4500	4500	4500	0
430	20240925	133400	209631785	4500	4500	4500	4500	1
431	20240925	133300	209627285	4485	4485	4485	4485	3
432	20240925	133200	209613830	4485	4500	4500	4485	13
433	20240925	133100	209555345	4505	4505	4505	4505	0
434	20240925	133000	209555345	4505	4505	4505	4505	0
435	20240925	132900	209555345	4505	4505	4505	4505	1
436	20240925	132800	209550840	4485	4485	4485	4485	0
437	20240925	132700	209550840	4485	4485	4485	4485	0
438	20240925	132600	209550840	4485	4485	4485	4485	0
439	20240925	132500	209550840	4485	4485	4485	4485	0
440	20240925	132400	209550840	4485	4485	4485	4485	0
441	20240925	132300	209550840	4485	4505	4505	4485	31
442	20240925	132200	209411345	4510	4510	4510	4510	0
443	20240925	132100	209411345	4510	4510	4510	4510	0
444	20240925	132000	209411345	4510	4510	4510	4510	0
445	20240925	131900	209411345	4510	4510	4510	4510	0
446	20240925	131800	209411345	4510	4510	4510	4510	0
447	20240925	131700	209411345	4510	4510	4510	4510	0
448	20240925	131600	209411345	4510	4510	4510	4510	0
449	20240925	131500	209411345	4510	4510	4510	4510	0
450	20240925	131400	209411345	4510	4510	4510	4510	0
451	20240925	131300	209411345	4510	4510	4510	4510	0
452	20240925	131200	209411345	4510	4510	4510	4510	0
453	20240925	131100	209411345	4510	4510	4510	4510	0
454	20240925	131000	209411345	4510	4510	4510	4510	1
455	20240925	130900	209406835	4480	4480	4480	4480	424
456	20240925	130800	207507315	4480	4485	4485	4480	585
457	20240925	130700	204884060	4485	4485	4485	4485	40
458	20240925	130600	204704660	4485	4485	4485	4485	0
459	20240925	130500	204704660	4485	4490	4490	4485	119
460	20240925	130400	204170445	4495	4495	4495	4495	10
461	20240925	130300	204125495	4485	4485	4485	4485	0
462	20240925	130200	204125495	4485	4485	4485	4485	0
463	20240925	130100	204125495	4485	4485	4485	4485	0
464	20240925	130000	204125495	4485	4485	4485	4485	0
465	20240925	125900	204125495	4485	4485	4485	4485	0
466	20240925	125800	204125495	4485	4485	4485	4485	0
467	20240925	125700	204125495	4485	4485	4485	4485	0
468	20240925	125600	204125495	4485	4485	4485	4485	0
469	20240925	125500	204125495	4485	4485	4485	4485	0
470	20240925	125400	204125495	4485	4485	4485	4485	0
471	20240925	125300	204125495	4485	4510	4510	4485	77
472	20240925	125200	203778500	4510	4510	4510	4510	0
473	20240925	125100	203778500	4510	4510	4510	4510	1
474	20240925	125000	203773990	4480	4485	4485	4480	152
475	20240925	124900	203092385	4480	4480	4480	4480	0
476	20240925	124800	203092385	4480	4480	4480	4480	25
477	20240925	124700	202980385	4480	4490	4490	4480	1131
478	20240925	124600	197903675	4490	4500	4500	4490	247
479	20240925	124500	196793395	4495	4505	4505	4495	245
480	20240925	124400	195690890	4505	4505	4505	4505	17
481	20240925	124300	195614305	4520	4520	4520	4520	0
482	20240925	124200	195614305	4520	4520	4520	4520	0
483	20240925	124100	195614305	4520	4520	4520	4520	0
484	20240925	124000	195614305	4520	4520	4520	4520	0
485	20240925	123900	195614305	4520	4520	4520	4520	0
486	20240925	123800	195614305	4520	4520	4520	4520	1
487	20240925	123700	195609785	4520	4520	4520	4520	0
488	20240925	123600	195609785	4520	4515	4520	4500	146
489	20240925	123500	194950905	4515	4515	4515	4515	0
490	20240925	123400	194950905	4515	4515	4515	4515	23
491	20240925	123300	194847060	4505	4505	4505	4505	0
492	20240925	123200	194847060	4505	4505	4505	4505	0
493	20240925	123100	194847060	4505	4505	4505	4505	0
494	20240925	123000	194847060	4505	4505	4505	4505	3
495	20240925	122900	194833545	4500	4500	4500	4500	0
496	20240925	122800	194833545	4500	4500	4500	4500	16
497	20240925	122700	194761545	4500	4500	4500	4500	0
498	20240925	122600	194761545	4500	4495	4500	4495	28
499	20240925	122500	194635550	4495	4490	4495	4490	36
500	20240925	122400	194473800	4490	4490	4490	4490	16
501	20240925	122300	194401960	4490	4490	4490	4490	16
502	20240925	122200	194330120	4490	4490	4490	4490	16
503	20240925	122100	194258280	4490	4495	4495	4490	16
504	20240925	122000	194186390	4495	4495	4495	4495	12
505	20240925	121900	194132450	4495	4500	4500	4495	28
506	20240925	121800	194006565	4490	4490	4490	4490	11
507	20240925	121700	193957175	4495	4495	4495	4495	24
508	20240925	121600	193849295	4495	4495	4495	4495	12
509	20240925	121500	193795355	4495	4495	4495	4495	24
510	20240925	121400	193687475	4495	4495	4495	4495	12
511	20240925	121300	193633535	4495	4495	4495	4495	24
512	20240925	121200	193525655	4495	4495	4495	4495	12
513	20240925	121100	193471715	4495	4495	4495	4495	23
514	20240925	121000	193368330	4495	4495	4495	4495	12
515	20240925	120900	193314390	4495	4495	4495	4495	23
516	20240925	120800	193211005	4495	4495	4495	4495	11
517	20240925	120700	193161560	4495	4495	4495	4495	13
518	20240925	120600	193103125	4495	4495	4500	4495	2767
519	20240925	120500	180660450	4490	4490	4490	4490	0
520	20240925	120400	180660450	4490	4490	4490	4490	0
521	20240925	120300	180660450	4490	4490	4490	4490	0
522	20240925	120200	180660450	4490	4490	4490	4480	298
523	20240925	120100	179322670	4490	4490	4490	4490	0
524	20240925	120000	179322670	4490	4490	4490	4490	4
525	20240925	115900	179304710	4480	4480	4480	4480	0
526	20240925	115800	179304710	4480	4480	4480	4480	0
527	20240925	115700	179304710	4480	4480	4480	4480	0
528	20240925	115600	179304710	4480	4480	4480	4480	0
529	20240925	115500	179304710	4480	4480	4480	4480	0
530	20240925	115400	179304710	4480	4480	4480	4480	0
531	20240925	115300	179304710	4480	4480	4480	4480	0
532	20240925	115200	179304710	4480	4480	4480	4480	0
533	20240925	115100	179304710	4480	4480	4480	4480	0
534	20240925	115000	179304710	4480	4490	4490	4480	31
535	20240925	114900	179165530	4490	4490	4490	4490	0
536	20240925	114800	179165530	4490	4490	4490	4490	0
537	20240925	114700	179165530	4490	4490	4490	4490	569
538	20240925	114600	176610720	4490	4490	4490	4490	3
539	20240925	114500	176597250	4490	4490	4490	4490	1
540	20240925	114400	176592760	4490	4490	4490	4490	0
541	20240925	114300	176592760	4490	4490	4490	4490	200
542	20240925	114200	175694760	4490	4490	4490	4490	0
543	20240925	114100	175694760	4490	4490	4490	4490	0
544	20240925	114000	175694760	4490	4490	4490	4490	0
545	20240925	113900	175694760	4490	4490	4490	4490	0
546	20240925	113800	175694760	4490	4490	4490	4490	0
547	20240925	113700	175694760	4490	4490	4490	4490	0
548	20240925	113600	175694760	4490	4490	4490	4490	0
549	20240925	113500	175694760	4490	4480	4490	4480	107
550	20240925	113400	175214900	4480	4480	4480	4480	1
551	20240925	113300	175210420	4480	4480	4480	4480	10
552	20240925	113200	175165620	4480	4480	4480	4480	0
553	20240925	113100	175165620	4480	4480	4480	4480	0
554	20240925	113000	175165620	4480	4480	4480	4480	0
555	20240925	112900	175165620	4480	4480	4480	4480	5
556	20240925	112800	175143220	4480	4480	4480	4480	20
557	20240925	112700	175053620	4480	4480	4480	4480	1
558	20240925	112600	175049140	4470	4470	4470	4470	0
559	20240925	112500	175049140	4470	4470	4470	4470	22
560	20240925	112400	174950800	4480	4480	4480	4480	2
561	20240925	112300	174941840	4480	4480	4480	4480	2
562	20240925	112200	174932880	4480	4480	4480	4480	1
563	20240925	112100	174928400	4470	4470	4470	4470	0
564	20240925	112000	174928400	4470	4470	4470	4470	0
565	20240925	111900	174928400	4470	4470	4470	4470	0
566	20240925	111800	174928400	4470	4470	4470	4470	2492
567	20240925	111700	163789160	4465	4465	4465	4465	0
568	20240925	111600	163789160	4465	4465	4465	4465	0
569	20240925	111500	163789160	4465	4465	4465	4465	0
570	20240925	111400	163789160	4465	4465	4465	4465	0
571	20240925	111300	163789160	4465	4465	4465	4465	20
572	20240925	111200	163699860	4470	4470	4470	4470	20
573	20240925	111100	163610460	4455	4465	4465	4455	400
574	20240925	111000	161827220	4470	4470	4470	4470	400
575	20240925	110900	160039220	4470	4470	4470	4470	0
576	20240925	110800	160039220	4470	4470	4470	4470	7
577	20240925	110700	160007930	4465	4465	4465	4465	1286
578	20240925	110600	154265940	4465	4465	4465	4465	1000
579	20240925	110500	149800940	4460	4460	4460	4460	0
580	20240925	110400	149800940	4460	4460	4460	4460	0
581	20240925	110300	149800940	4460	4460	4460	4460	19
582	20240925	110200	149716200	4460	4460	4460	4460	2714
583	20240925	110100	137611760	4465	4465	4465	4465	2718
584	20240925	110000	125475890	4470	4470	4470	4470	14
585	20240925	105900	125413310	4465	4465	4465	4465	109
586	20240925	105800	124926625	4470	4470	4470	4470	111
587	20240925	105700	124430455	4465	4475	4475	4465	226
588	20240925	105600	123420840	4470	4470	4470	4465	614
589	20240925	105500	120677390	4470	4470	4470	4470	16
590	20240925	105400	120605870	4470	4480	4480	4470	534
591	20240925	105300	118218390	4480	4480	4480	4470	482
592	20240925	105200	116063825	4480	4475	4480	4470	2030
593	20240925	105100	106989620	4475	4475	4475	4465	321
594	20240925	105000	105554755	4465	4470	4470	4465	647
595	20240925	104900	102663285	4465	4465	4465	4465	36
596	20240925	104800	102502545	4465	4465	4465	4465	15
597	20240925	104700	102435570	4470	4465	4470	4465	194
598	20240925	104600	101569345	4465	4470	4470	4465	890
599	20240925	104500	97594330	4465	4485	4485	4465	1394
600	20240925	104400	91359870	4485	4485	4485	4485	5
601	20240925	104300	91337445	4485	4475	4485	4475	468
602	20240925	104200	89243135	4485	4485	4485	4485	1
603	20240925	104100	89238650	4475	4495	4495	4475	840
604	20240925	104000	85470380	4495	4495	4495	4495	0
605	20240925	103900	85470380	4495	4500	4500	4495	1176
606	20240925	103800	80179840	4530	4530	4530	4530	1
607	20240925	103700	80175310	4500	4515	4515	4500	2173
608	20240925	103600	70378640	4515	4515	4515	4515	0
609	20240925	103500	70378640	4515	4515	4515	4515	0
610	20240925	103400	70378640	4515	4515	4515	4515	610
611	20240925	103300	67624490	4515	4515	4515	4515	277
612	20240925	103200	66373835	4515	4515	4515	4515	149
613	20240925	103100	65701100	4520	4520	4520	4520	100
614	20240925	103000	65249100	4515	4515	4520	4515	156
615	20240925	102900	64544260	4515	4515	4515	4515	0
616	20240925	102800	64544260	4515	4515	4515	4515	0
617	20240925	102700	64544260	4515	4515	4515	4515	0
618	20240925	102600	64544260	4515	4515	4515	4515	586
619	20240925	102500	61898470	4515	4515	4515	4515	0
620	20240925	102400	61898470	4515	4520	4520	4515	59
621	20240925	102300	61631835	4515	4515	4515	4515	0
622	20240925	102200	61631835	4515	4520	4520	4515	3
623	20240925	102100	61618285	4515	4515	4515	4515	0
624	20240925	102000	61618285	4515	4515	4515	4515	0
625	20240925	101900	61618285	4515	4515	4515	4515	0
626	20240925	101800	61618285	4515	4515	4515	4515	0
627	20240925	101700	61618285	4515	4515	4515	4515	0
628	20240925	101600	61618285	4515	4515	4515	4515	0
629	20240925	101500	61618285	4515	4515	4515	4515	2128
630	20240925	101400	52010365	4530	4520	4530	4515	72
631	20240925	101300	51684965	4515	4515	4515	4515	550
632	20240925	101200	49201715	4515	4515	4515	4515	0
633	20240925	101100	49201715	4515	4520	4520	4515	57
634	20240925	101000	48944125	4530	4530	4530	4530	0
635	20240925	100900	48944125	4530	4530	4530	4530	0
636	20240925	100800	48944125	4530	4530	4530	4530	0
637	20240925	100700	48944125	4530	4530	4530	4530	0
638	20240925	100600	48944125	4530	4530	4530	4530	6
639	20240925	100500	48916945	4530	4530	4530	4530	0
640	20240925	100400	48916945	4530	4530	4530	4530	5
641	20240925	100300	48894295	4530	4530	4530	4530	2
642	20240925	100200	48885235	4510	4510	4510	4510	0
643	20240925	100100	48885235	4510	4510	4510	4510	1
644	20240925	100000	48880725	4515	4515	4515	4515	0
645	20240925	095900	48880725	4515	4515	4515	4515	0
646	20240925	095800	48880725	4515	4525	4525	4515	11
647	20240925	095700	48830995	4515	4515	4515	4515	0
648	20240925	095600	48830995	4515	4515	4515	4515	0
649	20240925	095500	48830995	4515	4515	4515	4515	1
650	20240925	095400	48826480	4535	4535	4535	4535	0
651	20240925	095300	48826480	4535	4535	4535	4535	1
652	20240925	095200	48821945	4505	4505	4505	4505	0
653	20240925	095100	48821945	4505	4505	4505	4505	0
654	20240925	095000	48821945	4505	4505	4505	4505	0
655	20240925	094900	48821945	4505	4530	4530	4505	25
656	20240925	094800	48708820	4530	4530	4530	4530	5
657	20240925	094700	48686170	4535	4505	4535	4505	156
658	20240925	094600	47983360	4505	4520	4520	4505	1609
659	20240925	094500	40726235	4535	4520	4535	4520	4
660	20240925	094400	40708140	4535	4535	4535	4535	0
661	20240925	094300	40708140	4535	4535	4535	4535	0
662	20240925	094200	40708140	4535	4535	4535	4535	3
663	20240925	094100	40694535	4535	4535	4535	4515	21
664	20240925	094000	40599360	4520	4525	4535	4520	58
665	20240925	093900	40336815	4525	4525	4525	4525	5
666	20240925	093800	40314190	4500	4500	4500	4500	0
667	20240925	093700	40314190	4500	4520	4525	4500	38
668	20240925	093600	40142495	4520	4520	4520	4520	0
669	20240925	093500	40142495	4520	4520	4520	4520	0
670	20240925	093400	40142495	4520	4505	4520	4505	20
671	20240925	093300	40052380	4505	4505	4505	4495	377
672	20240925	093200	38354555	4495	4510	4510	4495	1954
673	20240925	093100	29552545	4535	4535	4535	4535	1
674	20240925	093000	29548010	4505	4520	4520	4505	469
675	20240925	092900	27432395	4550	4550	4550	4550	0
676	20240925	092800	27432395	4550	4550	4550	4550	0
677	20240925	092700	27432395	4550	4550	4550	4550	1
678	20240925	092600	27427845	4505	4505	4505	4505	0
679	20240925	092500	27427845	4505	4555	4555	4505	222
680	20240925	092400	26417735	4575	4520	4575	4495	2405
681	20240925	092300	15577720	4515	4515	4515	4515	0
682	20240925	092200	15577720	4515	4515	4515	4515	0
683	20240925	092100	15577720	4515	4515	4515	4515	0
684	20240925	092000	15577720	4515	4520	4520	4515	176
685	20240925	091900	14782575	4520	4520	4520	4520	0
686	20240925	091800	14782575	4520	4565	4565	4520	2837
687	20240925	091700	1849915	4570	4570	4570	4570	0
688	20240925	091600	1849915	4570	4570	4570	4570	10
689	20240925	091500	1804215	4565	4565	4565	4565	0
690	20240925	091400	1804215	4565	4565	4565	4565	0
691	20240925	091300	1804215	4565	4565	4565	4565	0
692	20240925	091200	1804215	4565	4565	4585	4565	132
693	20240925	091100	1200295	4565	4565	4565	4565	0
694	20240925	091000	1200295	4565	4565	4565	4565	0
695	20240925	090900	1200295	4565	4565	4565	4565	0
696	20240925	090800	1200295	4565	4565	4565	4565	0
697	20240925	090700	1200295	4565	4565	4565	4565	0
698	20240925	090600	1200295	4565	4565	4565	4565	0
699	20240925	090500	1200295	4565	4565	4565	4565	0
700	20240925	090400	1200295	4565	4555	4565	4555	101
701	20240925	090300	739530	4565	4565	4565	4565	0
702	20240925	090200	739530	4565	4565	4565	4565	0
703	20240925	090100	739530	4565	4565	4565	4565	74
704	20240925	090000	401720	4565	4565	4565	4565	88