KissMeData/389030/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	213000	548835432	1574	1574	1574	1574	2324
3	20240927	212900	548835432	1574	1574	1574	1574	0
4	20240927	212800	548835432	1574	1574	1574	1574	0
5	20240927	212700	548835432	1574	1574	1574	1574	0
6	20240927	212600	548835432	1574	1574	1574	1574	0
7	20240927	212500	548835432	1574	1574	1574	1574	0
8	20240927	212400	548835432	1574	1574	1574	1574	0
9	20240927	212300	548835432	1574	1574	1574	1574	0
10	20240927	212200	548835432	1574	1574	1574	1574	0
11	20240927	212100	548835432	1574	1574	1574	1574	0
12	20240927	212000	548835432	1574	1574	1574	1574	0
13	20240927	211900	548835432	1574	1574	1574	1574	0
14	20240927	211800	548835432	1574	1574	1574	1574	0
15	20240927	211700	548835432	1574	1574	1574	1574	0
16	20240927	211600	548835432	1574	1574	1574	1574	0
17	20240927	211500	548835432	1574	1574	1574	1574	0
18	20240927	211400	548835432	1574	1574	1574	1574	0
19	20240927	211300	548835432	1574	1574	1574	1574	0
20	20240927	211200	548835432	1574	1574	1574	1574	0
21	20240927	211100	548835432	1574	1574	1574	1574	0
22	20240927	211000	548835432	1574	1574	1574	1574	0
23	20240927	210900	548835432	1574	1574	1574	1574	0
24	20240927	210800	548835432	1574	1574	1574	1574	0
25	20240927	210700	548835432	1574	1574	1574	1574	0
26	20240927	210600	548835432	1574	1574	1574	1574	0
27	20240927	210500	548835432	1574	1574	1574	1574	0
28	20240927	210400	548835432	1574	1574	1574	1574	0
29	20240927	210300	548835432	1574	1574	1574	1574	0
30	20240927	210200	548835432	1574	1574	1574	1574	0
31	20240927	210100	548835432	1574	1574	1574	1574	0
32	20240927	210000	548835432	1574	1574	1574	1574	2324
33	20240927	205900	548835432	1574	1574	1574	1574	0
34	20240927	205800	548835432	1574	1574	1574	1574	0
35	20240927	205700	548835432	1574	1574	1574	1574	0
36	20240927	205600	548835432	1574	1574	1574	1574	0
37	20240927	205500	548835432	1574	1574	1574	1574	0
38	20240927	205400	548835432	1574	1574	1574	1574	0
39	20240927	205300	548835432	1574	1574	1574	1574	0
40	20240927	205200	548835432	1574	1574	1574	1574	0
41	20240927	205100	548835432	1574	1574	1574	1574	0
42	20240927	205000	548835432	1574	1574	1574	1574	0
43	20240927	204900	548835432	1574	1574	1574	1574	0
44	20240927	204800	548835432	1574	1574	1574	1574	0
45	20240927	204700	548835432	1574	1574	1574	1574	0
46	20240927	204600	548835432	1574	1574	1574	1574	0
47	20240927	204500	548835432	1574	1574	1574	1574	0
48	20240927	204400	548835432	1574	1574	1574	1574	0
49	20240927	204300	548835432	1574	1574	1574	1574	0
50	20240927	204200	548835432	1574	1574	1574	1574	0
51	20240927	204100	548835432	1574	1574	1574	1574	0
52	20240927	204000	548835432	1574	1574	1574	1574	0
53	20240927	203900	548835432	1574	1574	1574	1574	0
54	20240927	203800	548835432	1574	1574	1574	1574	0
55	20240927	203700	548835432	1574	1574	1574	1574	0
56	20240927	203600	548835432	1574	1574	1574	1574	0
57	20240927	203500	548835432	1574	1574	1574	1574	0
58	20240927	203400	548835432	1574	1574	1574	1574	0
59	20240927	203300	548835432	1574	1574	1574	1574	0
60	20240927	203200	548835432	1574	1574	1574	1574	0
61	20240927	203100	548835432	1574	1574	1574	1574	0
62	20240927	203000	548835432	1574	1574	1574	1574	2324
63	20240927	202900	548835432	1574	1574	1574	1574	0
64	20240927	202800	548835432	1574	1574	1574	1574	0
65	20240927	202700	548835432	1574	1574	1574	1574	0
66	20240927	202600	548835432	1574	1574	1574	1574	0
67	20240927	202500	548835432	1574	1574	1574	1574	0
68	20240927	202400	548835432	1574	1574	1574	1574	0
69	20240927	202300	548835432	1574	1574	1574	1574	0
70	20240927	202200	548835432	1574	1574	1574	1574	0
71	20240927	202100	548835432	1574	1574	1574	1574	0
72	20240927	202000	548835432	1574	1574	1574	1574	0
73	20240927	201900	548835432	1574	1574	1574	1574	0
74	20240927	201800	548835432	1574	1574	1574	1574	0
75	20240927	201700	548835432	1574	1574	1574	1574	0
76	20240927	201600	548835432	1574	1574	1574	1574	0
77	20240927	201500	548835432	1574	1574	1574	1574	0
78	20240927	201400	548835432	1574	1574	1574	1574	0
79	20240927	201300	548835432	1574	1574	1574	1574	0
80	20240927	201200	548835432	1574	1574	1574	1574	0
81	20240927	201100	548835432	1574	1574	1574	1574	0
82	20240927	201000	548835432	1574	1574	1574	1574	0
83	20240927	200900	548835432	1574	1574	1574	1574	0
84	20240927	200800	548835432	1574	1574	1574	1574	0
85	20240927	200700	548835432	1574	1574	1574	1574	0
86	20240927	200600	548835432	1574	1574	1574	1574	0
87	20240927	200500	548835432	1574	1574	1574	1574	0
88	20240927	200400	548835432	1574	1574	1574	1574	0
89	20240927	200300	548835432	1574	1574	1574	1574	0
90	20240927	200200	548835432	1574	1574	1574	1574	0
91	20240927	200100	548835432	1574	1574	1574	1574	0
92	20240927	200000	548835432	1574	1574	1574	1574	2324
93	20240927	195900	548835432	1574	1574	1574	1574	0
94	20240927	195800	548835432	1574	1574	1574	1574	0
95	20240927	195700	548835432	1574	1574	1574	1574	0
96	20240927	195600	548835432	1574	1574	1574	1574	0
97	20240927	195500	548835432	1574	1574	1574	1574	0
98	20240927	195400	548835432	1574	1574	1574	1574	0
99	20240927	195300	548835432	1574	1574	1574	1574	0
100	20240927	195200	548835432	1574	1574	1574	1574	0
101	20240927	195100	548835432	1574	1574	1574	1574	0
102	20240927	195000	548835432	1574	1574	1574	1574	0
103	20240927	194900	548835432	1574	1574	1574	1574	0
104	20240927	194800	548835432	1574	1574	1574	1574	0
105	20240927	194700	548835432	1574	1574	1574	1574	0
106	20240927	194600	548835432	1574	1574	1574	1574	0
107	20240927	194500	548835432	1574	1574	1574	1574	0
108	20240927	194400	548835432	1574	1574	1574	1574	0
109	20240927	194300	548835432	1574	1574	1574	1574	0
110	20240927	194200	548835432	1574	1574	1574	1574	0
111	20240927	194100	548835432	1574	1574	1574	1574	0
112	20240927	194000	548835432	1574	1574	1574	1574	0
113	20240927	193900	548835432	1574	1574	1574	1574	0
114	20240927	193800	548835432	1574	1574	1574	1574	0
115	20240927	193700	548835432	1574	1574	1574	1574	0
116	20240927	193600	548835432	1574	1574	1574	1574	0
117	20240927	193500	548835432	1574	1574	1574	1574	0
118	20240927	193400	548835432	1574	1574	1574	1574	0
119	20240927	193300	548835432	1574	1574	1574	1574	0
120	20240927	193200	548835432	1574	1574	1574	1574	0
121	20240927	193100	548835432	1574	1574	1574	1574	0
122	20240927	193000	548835432	1574	1574	1574	1574	2324
123	20240927	192900	548835432	1574	1574	1574	1574	0
124	20240927	192800	548835432	1574	1574	1574	1574	0
125	20240927	192700	548835432	1574	1574	1574	1574	0
126	20240927	192600	548835432	1574	1574	1574	1574	0
127	20240927	192500	548835432	1574	1574	1574	1574	0
128	20240927	192400	548835432	1574	1574	1574	1574	0
129	20240927	192300	548835432	1574	1574	1574	1574	0
130	20240927	192200	548835432	1574	1574	1574	1574	0
131	20240927	192100	548835432	1574	1574	1574	1574	0
132	20240927	192000	548835432	1574	1574	1574	1574	0
133	20240927	191900	548835432	1574	1574	1574	1574	0
134	20240927	191800	548835432	1574	1574	1574	1574	0
135	20240927	191700	548835432	1574	1574	1574	1574	0
136	20240927	191600	548835432	1574	1574	1574	1574	0
137	20240927	191500	548835432	1574	1574	1574	1574	0
138	20240927	191400	548835432	1574	1574	1574	1574	0
139	20240927	191300	548835432	1574	1574	1574	1574	0
140	20240927	191200	548835432	1574	1574	1574	1574	0
141	20240927	191100	548835432	1574	1574	1574	1574	0
142	20240927	191000	548835432	1574	1574	1574	1574	0
143	20240927	190900	548835432	1574	1574	1574	1574	0
144	20240927	190800	548835432	1574	1574	1574	1574	0
145	20240927	190700	548835432	1574	1574	1574	1574	0
146	20240927	190600	548835432	1574	1574	1574	1574	0
147	20240927	190500	548835432	1574	1574	1574	1574	0
148	20240927	190400	548835432	1574	1574	1574	1574	0
149	20240927	190300	548835432	1574	1574	1574	1574	0
150	20240927	190200	548835432	1574	1574	1574	1574	0
151	20240927	190100	548835432	1574	1574	1574	1574	0
152	20240927	190000	548835432	1574	1574	1574	1574	2324
153	20240927	185900	548835432	1574	1574	1574	1574	0
154	20240927	185800	548835432	1574	1574	1574	1574	0
155	20240927	185700	548835432	1574	1574	1574	1574	0
156	20240927	185600	548835432	1574	1574	1574	1574	0
157	20240927	185500	548835432	1574	1574	1574	1574	0
158	20240927	185400	548835432	1574	1574	1574	1574	0
159	20240927	185300	548835432	1574	1574	1574	1574	0
160	20240927	185200	548835432	1574	1574	1574	1574	0
161	20240927	185100	548835432	1574	1574	1574	1574	0
162	20240927	185000	548835432	1574	1574	1574	1574	0
163	20240927	184900	548835432	1574	1574	1574	1574	0
164	20240927	184800	548835432	1574	1574	1574	1574	0
165	20240927	184700	548835432	1574	1574	1574	1574	0
166	20240927	184600	548835432	1574	1574	1574	1574	0
167	20240927	184500	548835432	1574	1574	1574	1574	0
168	20240927	184400	548835432	1574	1574	1574	1574	0
169	20240927	184300	548835432	1574	1574	1574	1574	0
170	20240927	184200	548835432	1574	1574	1574	1574	0
171	20240927	184100	548835432	1574	1574	1574	1574	0
172	20240927	184000	548835432	1574	1574	1574	1574	0
173	20240927	183900	548835432	1574	1574	1574	1574	0
174	20240927	183800	548835432	1574	1574	1574	1574	0
175	20240927	183700	548835432	1574	1574	1574	1574	0
176	20240927	183600	548835432	1574	1574	1574	1574	0
177	20240927	183500	548835432	1574	1574	1574	1574	0
178	20240927	183400	548835432	1574	1574	1574	1574	0
179	20240927	183300	548835432	1574	1574	1574	1574	0
180	20240927	183200	548835432	1574	1574	1574	1574	0
181	20240927	183100	548835432	1574	1574	1574	1574	0
182	20240927	183000	548835432	1574	1574	1574	1574	2324
183	20240927	182900	548835432	1574	1574	1574	1574	0
184	20240927	182800	548835432	1574	1574	1574	1574	0
185	20240927	182700	548835432	1574	1574	1574	1574	0
186	20240927	182600	548835432	1574	1574	1574	1574	0
187	20240927	182500	548835432	1574	1574	1574	1574	0
188	20240927	182400	548835432	1574	1574	1574	1574	0
189	20240927	182300	548835432	1574	1574	1574	1574	0
190	20240927	182200	548835432	1574	1574	1574	1574	0
191	20240927	182100	548835432	1574	1574	1574	1574	0
192	20240927	182000	548835432	1574	1574	1574	1574	0
193	20240927	181900	548835432	1574	1574	1574	1574	0
194	20240927	181800	548835432	1574	1574	1574	1574	0
195	20240927	181700	548835432	1574	1574	1574	1574	0
196	20240927	181600	548835432	1574	1574	1574	1574	0
197	20240927	181500	548835432	1574	1574	1574	1574	0
198	20240927	181400	548835432	1574	1574	1574	1574	0
199	20240927	181300	548835432	1574	1574	1574	1574	0
200	20240927	181200	548835432	1574	1574	1574	1574	0
201	20240927	181100	548835432	1574	1574	1574	1574	0
202	20240927	181000	548835432	1574	1574	1574	1574	0
203	20240927	180900	548835432	1574	1574	1574	1574	0
204	20240927	180800	548835432	1574	1574	1574	1574	0
205	20240927	180700	548835432	1574	1574	1574	1574	0
206	20240927	180600	548835432	1574	1574	1574	1574	0
207	20240927	180500	548835432	1574	1574	1574	1574	0
208	20240927	180400	548835432	1574	1574	1574	1574	0
209	20240927	180300	548835432	1574	1574	1574	1574	0
210	20240927	180200	548835432	1574	1574	1574	1574	0
211	20240927	180100	548835432	1574	1574	1574	1574	0
212	20240927	180000	548835432	1574	1574	1574	1574	2324
213	20240927	175900	548835432	1574	1574	1574	1574	0
214	20240927	175800	548835432	1574	1574	1574	1574	0
215	20240927	175700	548835432	1574	1574	1574	1574	0
216	20240927	175600	548835432	1574	1574	1574	1574	0
217	20240927	175500	548835432	1574	1574	1574	1574	0
218	20240927	175400	548835432	1574	1574	1574	1574	0
219	20240927	175300	548835432	1574	1574	1574	1574	0
220	20240927	175200	548835432	1574	1574	1574	1574	0
221	20240927	175100	548835432	1574	1574	1574	1574	0
222	20240927	175000	548835432	1574	1574	1574	1574	0
223	20240927	174900	548835432	1574	1574	1574	1574	0
224	20240927	174800	548835432	1574	1574	1574	1574	0
225	20240927	174700	548835432	1574	1574	1574	1574	0
226	20240927	174600	548835432	1574	1574	1574	1574	0
227	20240927	174500	548835432	1574	1574	1574	1574	0
228	20240927	174400	548835432	1574	1574	1574	1574	0
229	20240927	174300	548835432	1574	1574	1574	1574	0
230	20240927	174200	548835432	1574	1574	1574	1574	0
231	20240927	174100	548835432	1574	1574	1574	1574	0
232	20240927	174000	548835432	1574	1574	1574	1574	0
233	20240927	173900	548835432	1574	1574	1574	1574	0
234	20240927	173800	548835432	1574	1574	1574	1574	0
235	20240927	173700	548835432	1574	1574	1574	1574	0
236	20240927	173600	548835432	1574	1574	1574	1574	0
237	20240927	173500	548835432	1574	1574	1574	1574	0
238	20240927	173400	548835432	1574	1574	1574	1574	0
239	20240927	173300	548835432	1574	1574	1574	1574	0
240	20240927	173200	548835432	1574	1574	1574	1574	0
241	20240927	173100	548835432	1574	1574	1574	1574	0
242	20240927	173000	548835432	1574	1574	1574	1574	2324
243	20240927	172900	548835432	1574	1574	1574	1574	0
244	20240927	172800	548835432	1574	1574	1574	1574	0
245	20240927	172700	548835432	1574	1574	1574	1574	0
246	20240927	172600	548835432	1574	1574	1574	1574	0
247	20240927	172500	548835432	1574	1574	1574	1574	0
248	20240927	172400	548835432	1574	1574	1574	1574	0
249	20240927	172300	548835432	1574	1574	1574	1574	0
250	20240927	172200	548835432	1574	1574	1574	1574	0
251	20240927	172100	548835432	1574	1574	1574	1574	0
252	20240927	172000	548835432	1574	1574	1574	1574	0
253	20240927	171900	548835432	1574	1574	1574	1574	0
254	20240927	171800	548835432	1574	1574	1574	1574	0
255	20240927	171700	548835432	1574	1574	1574	1574	0
256	20240927	171600	548835432	1574	1574	1574	1574	0
257	20240927	171500	548835432	1574	1574	1574	1574	0
258	20240927	171400	548835432	1574	1574	1574	1574	0
259	20240927	171300	548835432	1574	1574	1574	1574	0
260	20240927	171200	548835432	1574	1574	1574	1574	0
261	20240927	171100	548835432	1574	1574	1574	1574	0
262	20240927	171000	548835432	1574	1574	1574	1574	0
263	20240927	170900	548835432	1574	1574	1574	1574	0
264	20240927	170800	548835432	1574	1574	1574	1574	0
265	20240927	170700	548835432	1574	1574	1574	1574	0
266	20240927	170600	548835432	1574	1574	1574	1574	0
267	20240927	170500	548835432	1574	1574	1574	1574	0
268	20240927	170400	548835432	1574	1574	1574	1574	0
269	20240927	170300	548835432	1574	1574	1574	1574	0
270	20240927	170200	548835432	1574	1574	1574	1574	0
271	20240927	170100	548835432	1574	1574	1574	1574	0
272	20240927	170000	548835432	1574	1574	1574	1574	2324
273	20240927	165900	548835432	1574	1574	1574	1574	0
274	20240927	165800	548835432	1574	1574	1574	1574	0
275	20240927	165700	548835432	1574	1574	1574	1574	0
276	20240927	165600	548835432	1574	1574	1574	1574	0
277	20240927	165500	548835432	1574	1574	1574	1574	0
278	20240927	165400	548835432	1574	1574	1574	1574	0
279	20240927	165300	548835432	1574	1574	1574	1574	0
280	20240927	165200	548835432	1574	1574	1574	1574	0
281	20240927	165100	548835432	1574	1574	1574	1574	0
282	20240927	165000	548835432	1574	1574	1574	1574	0
283	20240927	164900	548835432	1574	1574	1574	1574	0
284	20240927	164800	548835432	1574	1574	1574	1574	0
285	20240927	164700	548835432	1574	1574	1574	1574	0
286	20240927	164600	548835432	1574	1574	1574	1574	0
287	20240927	164500	548835432	1574	1574	1574	1574	0
288	20240927	164400	548835432	1574	1574	1574	1574	0
289	20240927	164300	548835432	1574	1574	1574	1574	0
290	20240927	164200	548835432	1574	1574	1574	1574	0
291	20240927	164100	548835432	1574	1574	1574	1574	0
292	20240927	164000	548835432	1574	1574	1574	1574	0
293	20240927	163900	548835432	1574	1574	1574	1574	0
294	20240927	163800	548835432	1574	1574	1574	1574	0
295	20240927	163700	548835432	1574	1574	1574	1574	0
296	20240927	163600	548835432	1574	1574	1574	1574	0
297	20240927	163500	548835432	1574	1574	1574	1574	0
298	20240927	163400	548835432	1574	1574	1574	1574	0
299	20240927	163300	548835432	1574	1574	1574	1574	0
300	20240927	163200	548835432	1574	1574	1574	1574	0
301	20240927	163100	548835432	1574	1574	1574	1574	0
302	20240927	163000	548835432	1574	1574	1574	1574	2324
303	20240927	162900	548835432	1574	1574	1574	1574	0
304	20240927	162800	548835432	1574	1574	1574	1574	0
305	20240927	162700	548835432	1574	1574	1574	1574	0
306	20240927	162600	548835432	1574	1574	1574	1574	0
307	20240927	162500	548835432	1574	1574	1574	1574	0
308	20240927	162400	548835432	1574	1574	1574	1574	0
309	20240927	162300	548835432	1574	1574	1574	1574	0
310	20240927	162200	548835432	1574	1574	1574	1574	0
311	20240927	162100	548835432	1574	1574	1574	1574	0
312	20240927	162000	548835432	1574	1574	1574	1574	0
313	20240927	161900	548835432	1574	1574	1574	1574	0
314	20240927	161800	548835432	1574	1574	1574	1574	0
315	20240927	161700	548835432	1574	1574	1574	1574	0
316	20240927	161600	548835432	1574	1574	1574	1574	0
317	20240927	161500	548835432	1574	1574	1574	1574	0
318	20240927	161400	548835432	1574	1574	1574	1574	0
319	20240927	161300	548835432	1574	1574	1574	1574	0
320	20240927	161200	548835432	1574	1574	1574	1574	0
321	20240927	161100	548835432	1574	1574	1574	1574	0
322	20240927	161000	548835432	1574	1574	1574	1574	0
323	20240927	160900	548835432	1574	1574	1574	1574	0
324	20240927	160800	548835432	1574	1574	1574	1574	0
325	20240927	160700	548835432	1574	1574	1574	1574	0
326	20240927	160600	548835432	1574	1574	1574	1574	0
327	20240927	160500	548835432	1574	1574	1574	1574	0
328	20240927	160400	548835432	1574	1574	1574	1574	0
329	20240927	160300	548835432	1574	1574	1574	1574	0
330	20240927	160200	548835432	1574	1574	1574	1574	0
331	20240927	160100	548835432	1574	1574	1574	1574	0
332	20240927	160000	548835432	1574	1574	1574	1574	2324
333	20240927	155900	548835432	1574	1574	1574	1574	0
334	20240927	155800	548835432	1574	1574	1574	1574	0
335	20240927	155700	548835432	1574	1574	1574	1574	0
336	20240927	155600	548835432	1574	1574	1574	1574	0
337	20240927	155500	548835432	1574	1574	1574	1574	0
338	20240927	155400	548835432	1574	1574	1574	1574	0
339	20240927	155300	548835432	1574	1574	1574	1574	0
340	20240927	155200	548835432	1574	1574	1574	1574	0
341	20240927	155100	548835432	1574	1574	1574	1574	0
342	20240927	155000	548835432	1574	1574	1574	1574	0
343	20240927	154900	548835432	1574	1574	1574	1574	0
344	20240927	154800	548835432	1574	1574	1574	1574	0
345	20240927	154700	548835432	1574	1574	1574	1574	0
346	20240927	154600	548835432	1574	1574	1574	1574	0
347	20240927	154500	548835432	1574	1574	1574	1574	0
348	20240927	154400	548835432	1574	1574	1574	1574	0
349	20240927	154300	548835432	1574	1574	1574	1574	0
350	20240927	154200	548835432	1574	1574	1574	1574	0
351	20240927	154100	548835432	1574	1574	1574	1574	0
352	20240927	154000	548835432	1574	1574	1574	1574	0
353	20240927	153900	548835432	1574	1574	1574	1574	0
354	20240927	153800	548835432	1574	1574	1574	1574	0
355	20240927	153700	548835432	1574	1574	1574	1574	0
356	20240927	153600	548835432	1574	1574	1574	1574	0
357	20240927	153500	548835432	1574	1574	1574	1574	0
358	20240927	153400	548835432	1574	1574	1574	1574	0
359	20240927	153300	548835432	1574	1574	1574	1574	0
360	20240927	153200	548835432	1574	1574	1574	1574	0
361	20240927	153100	548835432	1574	1574	1574	1574	0
362	20240927	153000	548835432	1574	1574	1574	1574	4648
363	20240927	152900	545177456	1570	1570	1570	1570	0
364	20240927	152800	545177456	1570	1570	1570	1570	0
365	20240927	152700	545177456	1570	1570	1570	1570	0
366	20240927	152600	545177456	1570	1570	1570	1570	0
367	20240927	152500	545177456	1570	1570	1570	1570	0
368	20240927	152400	545177456	1570	1570	1570	1570	0
369	20240927	152300	545177456	1570	1570	1570	1570	0
370	20240927	152200	545177456	1570	1570	1570	1570	0
371	20240927	152100	545177456	1570	1570	1570	1570	0
372	20240927	152000	545177456	1570	1570	1570	1570	0
373	20240927	151900	545177456	1570	1570	1572	1570	501
374	20240927	151800	544390884	1572	1567	1572	1567	2500
375	20240927	151700	540469884	1569	1569	1569	1569	0
376	20240927	151600	540469884	1569	1552	1574	1551	2091
377	20240927	151500	537212471	1552	1552	1552	1552	0
378	20240927	151400	537212471	1552	1552	1552	1552	0
379	20240927	151300	537212471	1552	1545	1552	1544	353
380	20240927	151200	536666933	1545	1546	1546	1545	2106
381	20240927	151100	533413161	1554	1554	1554	1554	0
382	20240927	151000	533413161	1554	1546	1554	1545	727
383	20240927	150900	532289837	1555	1555	1555	1555	0
384	20240927	150800	532289837	1555	1555	1555	1555	0
385	20240927	150700	532289837	1555	1555	1555	1555	0
386	20240927	150600	532289837	1555	1555	1555	1555	0
387	20240927	150500	532289837	1555	1555	1555	1545	1928
388	20240927	150400	529309702	1555	1555	1555	1555	1
389	20240927	150300	529308147	1554	1554	1554	1554	105
390	20240927	150200	529144977	1556	1556	1556	1556	0
391	20240927	150100	529144977	1556	1549	1556	1549	380
392	20240927	150000	528556336	1549	1548	1549	1548	21
393	20240927	145900	528523811	1548	1548	1548	1548	0
394	20240927	145800	528523811	1548	1548	1548	1548	1
395	20240927	145700	528522263	1546	1546	1546	1546	21
396	20240927	145600	528489797	1546	1546	1546	1546	0
397	20240927	145500	528489797	1546	1546	1546	1546	0
398	20240927	145400	528489797	1546	1547	1547	1546	751
399	20240927	145300	527328651	1547	1547	1547	1547	0
400	20240927	145200	527328651	1547	1547	1548	1547	301
401	20240927	145100	526863003	1549	1549	1549	1549	0
402	20240927	145000	526863003	1549	1549	1549	1549	0
403	20240927	144900	526863003	1549	1549	1549	1549	0
404	20240927	144800	526863003	1549	1549	1549	1549	100
405	20240927	144700	526708103	1549	1549	1549	1549	0
406	20240927	144600	526708103	1549	1549	1549	1549	50
407	20240927	144500	526630653	1549	1549	1549	1549	0
408	20240927	144400	526630653	1549	1549	1549	1545	42
409	20240927	144300	526565755	1546	1546	1546	1546	463
410	20240927	144200	525849957	1546	1548	1548	1546	201
411	20240927	144100	525538811	1549	1549	1549	1549	0
412	20240927	144000	525538811	1549	1549	1549	1549	0
413	20240927	143900	525538811	1549	1549	1549	1549	0
414	20240927	143800	525538811	1549	1549	1549	1549	0
415	20240927	143700	525538811	1549	1549	1549	1549	1
416	20240927	143600	525537262	1547	1547	1547	1547	1
417	20240927	143500	525535715	1548	1548	1548	1548	0
418	20240927	143400	525535715	1548	1548	1548	1548	1
419	20240927	143300	525534167	1549	1548	1549	1547	567
420	20240927	143200	524656950	1558	1558	1558	1558	0
421	20240927	143100	524656950	1558	1558	1558	1558	0
422	20240927	143000	524656950	1558	1558	1558	1558	0
423	20240927	142900	524656950	1558	1558	1558	1558	0
424	20240927	142800	524656950	1558	1548	1558	1548	263
425	20240927	142700	524249816	1558	1558	1558	1558	0
426	20240927	142600	524249816	1558	1558	1558	1558	0
427	20240927	142500	524249816	1558	1558	1558	1558	0
428	20240927	142400	524249816	1558	1558	1558	1558	0
429	20240927	142300	524249816	1558	1558	1558	1558	0
430	20240927	142200	524249816	1558	1558	1558	1558	0
431	20240927	142100	524249816	1558	1558	1558	1558	0
432	20240927	142000	524249816	1558	1558	1558	1558	0
433	20240927	141900	524249816	1558	1558	1558	1558	100
434	20240927	141800	524094016	1558	1558	1558	1558	0
435	20240927	141700	524094016	1558	1558	1558	1558	0
436	20240927	141600	524094016	1558	1558	1558	1558	0
437	20240927	141500	524094016	1558	1558	1558	1558	1
438	20240927	141400	524092458	1548	1548	1548	1548	0
439	20240927	141300	524092458	1548	1548	1548	1548	3
440	20240927	141200	524087814	1558	1558	1558	1558	0
441	20240927	141100	524087814	1558	1558	1558	1558	0
442	20240927	141000	524087814	1558	1558	1558	1558	0
443	20240927	140900	524087814	1558	1550	1558	1546	429
444	20240927	140800	523423718	1559	1559	1559	1559	0
445	20240927	140700	523423718	1559	1559	1559	1559	0
446	20240927	140600	523423718	1559	1559	1559	1559	0
447	20240927	140500	523423718	1559	1559	1559	1559	8
448	20240927	140400	523411246	1559	1559	1559	1559	0
449	20240927	140300	523411246	1559	1559	1559	1559	0
450	20240927	140200	523411246	1559	1559	1559	1559	0
451	20240927	140100	523411246	1559	1548	1559	1548	3
452	20240927	140000	523406581	1559	1559	1559	1559	0
453	20240927	135900	523406581	1559	1559	1559	1559	481
454	20240927	135800	522656702	1559	1559	1559	1559	8
455	20240927	135700	522644230	1559	1559	1559	1559	200
456	20240927	135600	522332430	1558	1558	1558	1558	641
457	20240927	135500	521333752	1558	1558	1558	1558	0
458	20240927	135400	521333752	1558	1558	1558	1558	644
459	20240927	135300	520330400	1558	1558	1558	1558	0
460	20240927	135200	520330400	1558	1558	1558	1558	0
461	20240927	135100	520330400	1558	1558	1558	1558	70
462	20240927	135000	520221340	1558	1558	1558	1558	0
463	20240927	134900	520221340	1558	1558	1558	1558	0
464	20240927	134800	520221340	1558	1558	1558	1558	0
465	20240927	134700	520221340	1558	1558	1558	1558	0
466	20240927	134600	520221340	1558	1558	1558	1558	500
467	20240927	134500	519442340	1557	1553	1558	1553	3505
468	20240927	134400	513986843	1545	1545	1545	1545	0
469	20240927	134300	513986843	1545	1551	1551	1545	3006
470	20240927	134200	509334089	1554	1554	1554	1554	0
471	20240927	134100	509334089	1554	1554	1554	1554	2
472	20240927	134000	509330981	1554	1554	1554	1554	0
473	20240927	133900	509330981	1554	1554	1554	1554	0
474	20240927	133800	509330981	1554	1554	1554	1554	1
475	20240927	133700	509329427	1553	1551	1553	1551	637
476	20240927	133600	508340440	1550	1549	1550	1549	99
477	20240927	133500	508187003	1549	1549	1549	1549	33
478	20240927	133400	508135886	1549	1549	1549	1549	0
479	20240927	133300	508135886	1549	1549	1549	1549	0
480	20240927	133200	508135886	1549	1549	1549	1549	0
481	20240927	133100	508135886	1549	1549	1549	1549	0
482	20240927	133000	508135886	1549	1549	1549	1549	1
483	20240927	132900	508134337	1550	1550	1550	1550	0
484	20240927	132800	508134337	1550	1550	1550	1550	50
485	20240927	132700	508056837	1550	1550	1550	1550	0
486	20240927	132600	508056837	1550	1550	1550	1550	0
487	20240927	132500	508056837	1550	1550	1550	1550	0
488	20240927	132400	508056837	1550	1550	1550	1550	3
489	20240927	132300	508052187	1551	1551	1551	1551	0
490	20240927	132200	508052187	1551	1551	1551	1551	10
491	20240927	132100	508036677	1551	1551	1551	1551	1
492	20240927	132000	508035126	1541	1541	1541	1541	86
493	20240927	131900	507902600	1553	1551	1553	1551	1557
494	20240927	131800	505485535	1552	1551	1552	1551	300
495	20240927	131700	505019950	1552	1552	1552	1552	0
496	20240927	131600	505019950	1552	1552	1552	1552	0
497	20240927	131500	505019950	1552	1552	1552	1552	50
498	20240927	131400	504942350	1552	1553	1553	1552	4
499	20240927	131300	504936141	1536	1530	1536	1511	19107
500	20240927	131200	475798155	1530	1555	1562	1530	50533
501	20240927	131100	397963534	1554	1554	1554	1554	0
502	20240927	131000	397963534	1554	1554	1554	1554	0
503	20240927	130900	397963534	1554	1556	1556	1554	1100
504	20240927	130800	396253711	1564	1564	1564	1564	0
505	20240927	130700	396253711	1564	1564	1564	1564	6
506	20240927	130600	396244327	1564	1564	1564	1564	1
507	20240927	130500	396242763	1563	1555	1563	1554	302
508	20240927	130400	395773418	1563	1563	1563	1563	0
509	20240927	130300	395773418	1563	1563	1563	1563	0
510	20240927	130200	395773418	1563	1563	1563	1563	1010
511	20240927	130100	394194788	1563	1557	1563	1557	1105
512	20240927	130000	392474297	1557	1557	1557	1557	1
513	20240927	125900	392472740	1553	1556	1556	1553	379
514	20240927	125800	391884104	1556	1555	1556	1554	82
515	20240927	125700	391756529	1557	1556	1557	1556	110
516	20240927	125600	391585309	1556	1556	1556	1554	79
517	20240927	125500	391462413	1556	1557	1557	1556	20
518	20240927	125400	391431283	1563	1563	1563	1563	0
519	20240927	125300	391431283	1563	1563	1563	1563	10
520	20240927	125200	391415653	1564	1554	1564	1553	101
521	20240927	125100	391258711	1564	1564	1564	1564	0
522	20240927	125000	391258711	1564	1564	1564	1564	0
523	20240927	124900	391258711	1564	1564	1564	1564	246
524	20240927	124800	390873967	1564	1564	1564	1564	0
525	20240927	124700	390873967	1564	1564	1564	1564	22
526	20240927	124600	390839559	1564	1564	1564	1564	0
527	20240927	124500	390839559	1564	1564	1564	1564	0
528	20240927	124400	390839559	1564	1564	1564	1564	0
529	20240927	124300	390839559	1564	1564	1564	1564	0
530	20240927	124200	390839559	1564	1555	1564	1555	501
531	20240927	124100	390060495	1564	1564	1564	1564	5
532	20240927	124000	390052675	1564	1564	1564	1564	1
533	20240927	123900	390051111	1564	1553	1564	1553	1515
534	20240927	123800	387695635	1553	1553	1553	1553	1
535	20240927	123700	387694082	1552	1552	1552	1552	101
536	20240927	123600	387537330	1552	1552	1552	1552	0
537	20240927	123500	387537330	1552	1552	1552	1552	0
538	20240927	123400	387537330	1552	1552	1552	1552	101
539	20240927	123300	387380578	1545	1545	1545	1545	0
540	20240927	123200	387380578	1545	1554	1554	1545	6255
541	20240927	123100	377698943	1563	1563	1563	1563	0
542	20240927	123000	377698943	1563	1556	1563	1555	1000
543	20240927	122900	376143896	1564	1564	1564	1564	0
544	20240927	122800	376143896	1564	1564	1564	1564	0
545	20240927	122700	376143896	1564	1564	1564	1564	1
546	20240927	122600	376142332	1555	1556	1556	1555	10000
547	20240927	122500	360592297	1555	1556	1556	1555	10349
548	20240927	122400	344497639	1572	1568	1572	1555	5001
549	20240927	122300	336704540	1574	1573	1574	1573	36
550	20240927	122200	336647894	1574	1574	1574	1574	0
551	20240927	122100	336647894	1574	1574	1574	1574	0
552	20240927	122000	336647894	1574	1574	1574	1574	0
553	20240927	121900	336647894	1574	1574	1574	1574	0
554	20240927	121800	336647894	1574	1571	1574	1571	18
555	20240927	121700	336619613	1571	1571	1571	1571	0
556	20240927	121600	336619613	1571	1571	1571	1571	0
557	20240927	121500	336619613	1571	1571	1571	1571	0
558	20240927	121400	336619613	1571	1571	1571	1571	0
559	20240927	121300	336619613	1571	1571	1571	1571	1
560	20240927	121200	336618042	1570	1570	1570	1570	0
561	20240927	121100	336618042	1570	1570	1570	1570	0
562	20240927	121000	336618042	1570	1570	1570	1570	0
563	20240927	120900	336618042	1570	1571	1571	1570	9
564	20240927	120800	336603904	1575	1575	1575	1575	1
565	20240927	120700	336602329	1577	1577	1577	1577	0
566	20240927	120600	336602329	1577	1577	1577	1577	2
567	20240927	120500	336599175	1577	1575	1577	1575	4
568	20240927	120400	336592871	1575	1574	1575	1574	136
569	20240927	120300	336378684	1571	1571	1571	1571	0
570	20240927	120200	336378684	1571	1571	1571	1571	1
571	20240927	120100	336377113	1575	1575	1575	1575	0
572	20240927	120000	336377113	1575	1567	1576	1567	112
573	20240927	115900	336201592	1576	1576	1576	1576	0
574	20240927	115800	336201592	1576	1576	1576	1576	0
575	20240927	115700	336201592	1576	1576	1576	1567	36
576	20240927	115600	336145162	1568	1568	1568	1568	123
577	20240927	115500	335952298	1568	1568	1568	1568	10
578	20240927	115400	335936618	1568	1568	1568	1568	367
579	20240927	115300	335361162	1576	1576	1576	1576	1
580	20240927	115200	335359586	1567	1567	1567	1567	30
581	20240927	115100	335312576	1578	1578	1578	1578	0
582	20240927	115000	335312576	1578	1578	1578	1578	50
583	20240927	114900	335233676	1580	1580	1580	1580	0
584	20240927	114800	335233676	1580	1580	1580	1580	0
585	20240927	114700	335233676	1580	1580	1580	1580	0
586	20240927	114600	335233676	1580	1580	1580	1580	0
587	20240927	114500	335233676	1580	1580	1580	1580	0
588	20240927	114400	335233676	1580	1580	1580	1580	0
589	20240927	114300	335233676	1580	1579	1580	1579	100
590	20240927	114200	335075735	1580	1580	1580	1580	0
591	20240927	114100	335075735	1580	1580	1580	1580	0
592	20240927	114000	335075735	1580	1579	1580	1567	239
593	20240927	113900	334698379	1578	1578	1578	1578	4
594	20240927	113800	334692067	1578	1578	1578	1578	1
595	20240927	113700	334690489	1577	1577	1577	1577	1
596	20240927	113600	334688912	1574	1570	1574	1570	1121
597	20240927	113500	332927966	1574	1574	1574	1574	0
598	20240927	113400	332927966	1574	1574	1574	1574	0
599	20240927	113300	332927966	1574	1565	1574	1565	100
600	20240927	113200	332771032	1554	1554	1554	1554	0
601	20240927	113100	332771032	1554	1554	1554	1554	0
602	20240927	113000	332771032	1554	1554	1554	1554	69
603	20240927	112900	332663806	1565	1565	1565	1565	1
604	20240927	112800	332662241	1550	1564	1564	1550	27
605	20240927	112700	332620293	1565	1565	1565	1565	0
606	20240927	112600	332620293	1565	1565	1565	1565	0
607	20240927	112500	332620293	1565	1565	1565	1565	1
608	20240927	112400	332618728	1564	1551	1564	1550	632
609	20240927	112300	331639090	1550	1565	1565	1550	2200
610	20240927	112200	328219879	1565	1555	1565	1555	896
611	20240927	112100	326826539	1565	1565	1565	1565	1
612	20240927	112000	326824974	1555	1555	1565	1555	9
613	20240927	111900	326810969	1555	1555	1555	1555	0
614	20240927	111800	326810969	1555	1561	1561	1555	38
615	20240927	111700	326751771	1553	1553	1553	1553	0
616	20240927	111600	326751771	1553	1553	1553	1553	0
617	20240927	111500	326751771	1553	1553	1553	1553	0
618	20240927	111400	326751771	1553	1554	1554	1553	1000
619	20240927	111300	325198687	1560	1560	1560	1560	967
620	20240927	111200	323690167	1554	1555	1555	1554	301
621	20240927	111100	323222113	1554	1554	1554	1554	0
622	20240927	111000	323222113	1554	1554	1554	1554	100
623	20240927	110900	323066713	1555	1555	1555	1555	6
624	20240927	110800	323057383	1556	1556	1556	1556	800
625	20240927	110700	321812583	1555	1556	1556	1555	214
626	20240927	110600	321479603	1561	1561	1561	1561	3
627	20240927	110500	321474920	1561	1557	1561	1556	20
628	20240927	110400	321443730	1561	1561	1561	1561	35
629	20240927	110300	321389095	1561	1562	1562	1560	70
630	20240927	110200	321279805	1567	1561	1567	1545	8818
631	20240927	110100	307626516	1568	1561	1569	1561	238
632	20240927	110000	307254483	1556	1556	1556	1556	0
633	20240927	105900	307254483	1556	1556	1556	1556	0
634	20240927	105800	307254483	1556	1569	1569	1556	216
635	20240927	105700	306915787	1579	1579	1579	1579	0
636	20240927	105600	306915787	1579	1579	1579	1579	0
637	20240927	105500	306915787	1579	1579	1579	1579	0
638	20240927	105400	306915787	1579	1579	1579	1579	0
639	20240927	105300	306915787	1579	1556	1579	1556	8504
640	20240927	105200	293534442	1556	1556	1556	1556	900
641	20240927	105100	292134042	1556	1556	1556	1556	0
642	20240927	105000	292134042	1556	1548	1556	1548	1051
643	20240927	104900	290505486	1548	1556	1556	1548	66
644	20240927	104800	290403270	1556	1556	1556	1556	0
645	20240927	104700	290403270	1556	1556	1560	1556	10721
646	20240927	104600	273719500	1556	1536	1559	1536	3245
647	20240927	104500	268684340	1527	1536	1548	1525	8754
648	20240927	104400	255290174	1550	1542	1550	1529	14860
649	20240927	104300	232473138	1541	1567	1567	1539	11106
650	20240927	104200	215232543	1569	1577	1579	1569	4158
651	20240927	104100	208681076	1577	1579	1579	1577	40
652	20240927	104000	208617936	1585	1579	1585	1579	986
653	20240927	103900	207058116	1587	1579	1587	1576	726
654	20240927	103800	205912089	1581	1589	1589	1581	86
655	20240927	103700	205776083	1592	1592	1592	1592	0
656	20240927	103600	205776083	1592	1581	1592	1577	2304
657	20240927	103500	202136034	1582	1587	1587	1582	1339
658	20240927	103400	200015916	1587	1587	1587	1587	0
659	20240927	103300	200015916	1587	1587	1587	1587	1
660	20240927	103200	200014329	1587	1592	1592	1587	314
661	20240927	103100	199514681	1592	1589	1592	1589	1440
662	20240927	103000	197223303	1587	1587	1587	1587	28
663	20240927	102900	197178867	1592	1592	1592	1592	50
664	20240927	102800	197099267	1592	1592	1592	1592	0
665	20240927	102700	197099267	1592	1577	1592	1577	115
666	20240927	102600	196916397	1576	1599	1599	1576	5099
667	20240927	102500	188840961	1603	1605	1605	1585	5190
668	20240927	102400	180593484	1600	1613	1613	1595	5119
669	20240927	102300	172400238	1613	1624	1624	1603	6867
670	20240927	102200	161336935	1628	1623	1628	1623	147
671	20240927	102100	161098227	1624	1624	1624	1624	1
672	20240927	102000	161096603	1617	1616	1624	1616	751
673	20240927	101900	159882279	1616	1616	1624	1616	601
674	20240927	101800	158911055	1623	1623	1623	1623	2
675	20240927	101700	158907809	1623	1623	1623	1623	0
676	20240927	101600	158907809	1623	1623	1623	1616	441
677	20240927	101500	158194767	1617	1617	1617	1617	0
678	20240927	101400	158194767	1617	1623	1623	1617	801
679	20240927	101300	156899493	1617	1618	1618	1617	1114
680	20240927	101200	155097555	1624	1624	1624	1624	1
681	20240927	101100	155095931	1624	1624	1624	1624	0
682	20240927	101000	155095931	1624	1624	1624	1624	10
683	20240927	100900	155079691	1624	1624	1624	1624	5
684	20240927	100800	155071571	1624	1624	1624	1624	9
685	20240927	100700	155056955	1625	1625	1625	1625	0
686	20240927	100600	155056955	1625	1625	1625	1625	20
687	20240927	100500	155024455	1625	1625	1625	1625	100
688	20240927	100400	154861955	1625	1625	1625	1625	0
689	20240927	100300	154861955	1625	1625	1625	1625	0
690	20240927	100200	154861955	1625	1625	1625	1625	1
691	20240927	100100	154860330	1628	1628	1628	1628	0
692	20240927	100000	154860330	1628	1628	1628	1628	0
693	20240927	095900	154860330	1628	1628	1628	1628	5
694	20240927	095800	154852190	1628	1620	1629	1619	1512
695	20240927	095700	152404127	1620	1620	1620	1620	546
696	20240927	095600	151519607	1629	1629	1629	1629	1
697	20240927	095500	151517978	1620	1623	1629	1620	504
698	20240927	095400	150700680	1627	1629	1629	1627	82
699	20240927	095300	150567200	1629	1629	1629	1629	0
700	20240927	095200	150567200	1629	1629	1629	1629	1
701	20240927	095100	150565571	1628	1628	1632	1628	2032
702	20240927	095000	147257471	1632	1632	1632	1632	502
703	20240927	094900	146438207	1628	1634	1634	1628	45
704	20240927	094800	146364851	1635	1635	1635	1635	2
705	20240927	094700	146361581	1638	1638	1638	1638	16
706	20240927	094600	146335373	1641	1619	1642	1619	6304
707	20240927	094500	136027104	1619	1619	1620	1619	516
708	20240927	094400	135191695	1621	1621	1621	1620	1021
709	20240927	094300	133536661	1620	1620	1620	1620	0
710	20240927	094200	133536661	1620	1625	1625	1620	52
711	20240927	094100	133452411	1625	1622	1625	1622	666
712	20240927	094000	132370874	1619	1619	1619	1619	2
713	20240927	093900	132367636	1619	1619	1619	1619	3
714	20240927	093800	132362779	1620	1620	1620	1620	11
715	20240927	093700	132344959	1622	1622	1622	1622	3
716	20240927	093600	132340093	1625	1625	1625	1625	0
717	20240927	093500	132340093	1625	1625	1625	1625	156
718	20240927	093400	132086593	1625	1618	1625	1614	1501
719	20240927	093300	129662759	1615	1627	1627	1615	520
720	20240927	093200	128819104	1627	1627	1627	1627	18
721	20240927	093100	128789818	1627	1626	1627	1626	70
722	20240927	093000	128675929	1632	1625	1632	1625	243
723	20240927	092900	128280589	1626	1628	1629	1625	1421
724	20240927	092800	125970088	1628	1618	1628	1618	4801
725	20240927	092700	118170889	1618	1618	1618	1618	146
726	20240927	092600	117934661	1618	1618	1618	1618	12
727	20240927	092500	117915245	1619	1619	1619	1619	6
728	20240927	092400	117905531	1619	1615	1619	1612	3112
729	20240927	092300	112878582	1612	1606	1612	1605	2287
730	20240927	092200	109205218	1606	1606	1606	1606	971
731	20240927	092100	107645792	1608	1609	1609	1608	1395
732	20240927	092000	105402089	1612	1612	1612	1612	50
733	20240927	091900	105321489	1613	1613	1613	1613	17
734	20240927	091800	105294068	1613	1613	1613	1613	4
735	20240927	091700	105287616	1614	1616	1616	1614	4273
736	20240927	091600	98382702	1617	1623	1623	1617	2363
737	20240927	091500	94548825	1624	1623	1625	1613	2446
738	20240927	091400	90578164	1623	1623	1623	1623	0
739	20240927	091300	90578164	1623	1609	1623	1607	829
740	20240927	091200	89244044	1607	1615	1623	1605	1296
741	20240927	091100	87147664	1617	1615	1617	1615	2260
742	20240927	091000	83497664	1617	1613	1617	1603	1339
743	20240927	090900	81335623	1603	1617	1617	1601	3388
744	20240927	090800	75889337	1619	1610	1619	1610	1241
745	20240927	090700	73881430	1618	1609	1619	1602	166
746	20240927	090600	73613846	1600	1604	1604	1600	2088
747	20240927	090500	70269670	1603	1611	1613	1603	53
748	20240927	090400	70184685	1603	1613	1613	1603	1035
749	20240927	090300	68517610	1613	1616	1630	1613	2464
750	20240927	090200	64540861	1639	1631	1639	1611	14810
751	20240927	090100	40349725	1631	1621	1636	1609	7534
752	20240927	090000	28051824	1601	1607	1628	1601	17387