KissMeData/025550/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	190800	158428525	2980	2980	2980	2980	1171
3	20240829	190700	158428525	2980	2980	2980	2980	0
4	20240829	190600	158428525	2980	2980	2980	2980	0
5	20240829	190500	158428525	2980	2980	2980	2980	0
6	20240829	190400	158428525	2980	2980	2980	2980	0
7	20240829	190300	158428525	2980	2980	2980	2980	0
8	20240829	190200	158428525	2980	2980	2980	2980	0
9	20240829	190100	158428525	2980	2980	2980	2980	0
10	20240829	190000	158428525	2980	2980	2980	2980	0
11	20240829	185900	158428525	2980	2980	2980	2980	0
12	20240829	185800	158428525	2980	2980	2980	2980	0
13	20240829	185700	158428525	2980	2980	2980	2980	0
14	20240829	185600	158428525	2980	2980	2980	2980	0
15	20240829	185500	158428525	2980	2980	2980	2980	0
16	20240829	185400	158428525	2980	2980	2980	2980	0
17	20240829	185300	158428525	2980	2980	2980	2980	0
18	20240829	185200	158428525	2980	2980	2980	2980	0
19	20240829	185100	158428525	2980	2980	2980	2980	0
20	20240829	185000	158428525	2980	2980	2980	2980	0
21	20240829	184900	158428525	2980	2980	2980	2980	0
22	20240829	184800	158428525	2980	2980	2980	2980	0
23	20240829	184700	158428525	2980	2980	2980	2980	0
24	20240829	184600	158428525	2980	2980	2980	2980	0
25	20240829	184500	158428525	2980	2980	2980	2980	0
26	20240829	184400	158428525	2980	2980	2980	2980	0
27	20240829	184300	158428525	2980	2980	2980	2980	0
28	20240829	184200	158428525	2980	2980	2980	2980	0
29	20240829	184100	158428525	2980	2980	2980	2980	0
30	20240829	184000	158428525	2980	2980	2980	2980	0
31	20240829	183900	158428525	2980	2980	2980	2980	0
32	20240829	183800	158428525	2980	2980	2980	2980	1171
33	20240829	183700	158428525	2980	2980	2980	2980	0
34	20240829	183600	158428525	2980	2980	2980	2980	0
35	20240829	183500	158428525	2980	2980	2980	2980	0
36	20240829	183400	158428525	2980	2980	2980	2980	0
37	20240829	183300	158428525	2980	2980	2980	2980	0
38	20240829	183200	158428525	2980	2980	2980	2980	0
39	20240829	183100	158428525	2980	2980	2980	2980	0
40	20240829	183000	158428525	2980	2980	2980	2980	0
41	20240829	182900	158428525	2980	2980	2980	2980	0
42	20240829	182800	158428525	2980	2980	2980	2980	0
43	20240829	182700	158428525	2980	2980	2980	2980	0
44	20240829	182600	158428525	2980	2980	2980	2980	0
45	20240829	182500	158428525	2980	2980	2980	2980	0
46	20240829	182400	158428525	2980	2980	2980	2980	0
47	20240829	182300	158428525	2980	2980	2980	2980	0
48	20240829	182200	158428525	2980	2980	2980	2980	0
49	20240829	182100	158428525	2980	2980	2980	2980	0
50	20240829	182000	158428525	2980	2980	2980	2980	0
51	20240829	181900	158428525	2980	2980	2980	2980	0
52	20240829	181800	158428525	2980	2980	2980	2980	0
53	20240829	181700	158428525	2980	2980	2980	2980	0
54	20240829	181600	158428525	2980	2980	2980	2980	0
55	20240829	181500	158428525	2980	2980	2980	2980	0
56	20240829	181400	158428525	2980	2980	2980	2980	0
57	20240829	181300	158428525	2980	2980	2980	2980	0
58	20240829	181200	158428525	2980	2980	2980	2980	0
59	20240829	181100	158428525	2980	2980	2980	2980	0
60	20240829	181000	158428525	2980	2980	2980	2980	0
61	20240829	180900	158428525	2980	2980	2980	2980	0
62	20240829	180800	158428525	2980	2980	2980	2980	1171
63	20240829	180700	158428525	2980	2980	2980	2980	0
64	20240829	180600	158428525	2980	2980	2980	2980	0
65	20240829	180500	158428525	2980	2980	2980	2980	0
66	20240829	180400	158428525	2980	2980	2980	2980	0
67	20240829	180300	158428525	2980	2980	2980	2980	0
68	20240829	180200	158428525	2980	2980	2980	2980	0
69	20240829	180100	158428525	2980	2980	2980	2980	0
70	20240829	180000	158428525	2980	2980	2980	2980	0
71	20240829	175900	158428525	2980	2980	2980	2980	0
72	20240829	175800	158428525	2980	2980	2980	2980	0
73	20240829	175700	158428525	2980	2980	2980	2980	0
74	20240829	175600	158428525	2980	2980	2980	2980	0
75	20240829	175500	158428525	2980	2980	2980	2980	0
76	20240829	175400	158428525	2980	2980	2980	2980	0
77	20240829	175300	158428525	2980	2980	2980	2980	0
78	20240829	175200	158428525	2980	2980	2980	2980	0
79	20240829	175100	158428525	2980	2980	2980	2980	0
80	20240829	175000	158428525	2980	2980	2980	2980	0
81	20240829	174900	158428525	2980	2980	2980	2980	0
82	20240829	174800	158428525	2980	2980	2980	2980	0
83	20240829	174700	158428525	2980	2980	2980	2980	0
84	20240829	174600	158428525	2980	2980	2980	2980	0
85	20240829	174500	158428525	2980	2980	2980	2980	0
86	20240829	174400	158428525	2980	2980	2980	2980	0
87	20240829	174300	158428525	2980	2980	2980	2980	0
88	20240829	174200	158428525	2980	2980	2980	2980	0
89	20240829	174100	158428525	2980	2980	2980	2980	0
90	20240829	174000	158428525	2980	2980	2980	2980	0
91	20240829	173900	158428525	2980	2980	2980	2980	0
92	20240829	173800	158428525	2980	2980	2980	2980	1171
93	20240829	173700	158428525	2980	2980	2980	2980	0
94	20240829	173600	158428525	2980	2980	2980	2980	0
95	20240829	173500	158428525	2980	2980	2980	2980	0
96	20240829	173400	158428525	2980	2980	2980	2980	0
97	20240829	173300	158428525	2980	2980	2980	2980	0
98	20240829	173200	158428525	2980	2980	2980	2980	0
99	20240829	173100	158428525	2980	2980	2980	2980	0
100	20240829	173000	158428525	2980	2980	2980	2980	0
101	20240829	172900	158428525	2980	2980	2980	2980	0
102	20240829	172800	158428525	2980	2980	2980	2980	0
103	20240829	172700	158428525	2980	2980	2980	2980	0
104	20240829	172600	158428525	2980	2980	2980	2980	0
105	20240829	172500	158428525	2980	2980	2980	2980	0
106	20240829	172400	158428525	2980	2980	2980	2980	0
107	20240829	172300	158428525	2980	2980	2980	2980	0
108	20240829	172200	158428525	2980	2980	2980	2980	0
109	20240829	172100	158428525	2980	2980	2980	2980	0
110	20240829	172000	158428525	2980	2980	2980	2980	0
111	20240829	171900	158428525	2980	2980	2980	2980	0
112	20240829	171800	158428525	2980	2980	2980	2980	0
113	20240829	171700	158428525	2980	2980	2980	2980	0
114	20240829	171600	158428525	2980	2980	2980	2980	0
115	20240829	171500	158428525	2980	2980	2980	2980	0
116	20240829	171400	158428525	2980	2980	2980	2980	0
117	20240829	171300	158428525	2980	2980	2980	2980	0
118	20240829	171200	158428525	2980	2980	2980	2980	0
119	20240829	171100	158428525	2980	2980	2980	2980	0
120	20240829	171000	158428525	2980	2980	2980	2980	0
121	20240829	170900	158428525	2980	2980	2980	2980	0
122	20240829	170800	158428525	2980	2980	2980	2980	1171
123	20240829	170700	158428525	2980	2980	2980	2980	0
124	20240829	170600	158428525	2980	2980	2980	2980	0
125	20240829	170500	158428525	2980	2980	2980	2980	0
126	20240829	170400	158428525	2980	2980	2980	2980	0
127	20240829	170300	158428525	2980	2980	2980	2980	0
128	20240829	170200	158428525	2980	2980	2980	2980	0
129	20240829	170100	158428525	2980	2980	2980	2980	0
130	20240829	170000	158428525	2980	2980	2980	2980	0
131	20240829	165900	158428525	2980	2980	2980	2980	0
132	20240829	165800	158428525	2980	2980	2980	2980	0
133	20240829	165700	158428525	2980	2980	2980	2980	0
134	20240829	165600	158428525	2980	2980	2980	2980	0
135	20240829	165500	158428525	2980	2980	2980	2980	0
136	20240829	165400	158428525	2980	2980	2980	2980	0
137	20240829	165300	158428525	2980	2980	2980	2980	0
138	20240829	165200	158428525	2980	2980	2980	2980	0
139	20240829	165100	158428525	2980	2980	2980	2980	0
140	20240829	165000	158428525	2980	2980	2980	2980	0
141	20240829	164900	158428525	2980	2980	2980	2980	0
142	20240829	164800	158428525	2980	2980	2980	2980	0
143	20240829	164700	158428525	2980	2980	2980	2980	0
144	20240829	164600	158428525	2980	2980	2980	2980	0
145	20240829	164500	158428525	2980	2980	2980	2980	0
146	20240829	164400	158428525	2980	2980	2980	2980	0
147	20240829	164300	158428525	2980	2980	2980	2980	0
148	20240829	164200	158428525	2980	2980	2980	2980	0
149	20240829	164100	158428525	2980	2980	2980	2980	0
150	20240829	164000	158428525	2980	2980	2980	2980	0
151	20240829	163900	158428525	2980	2980	2980	2980	0
152	20240829	163800	158428525	2980	2980	2980	2980	1171
153	20240829	163700	158428525	2980	2980	2980	2980	0
154	20240829	163600	158428525	2980	2980	2980	2980	0
155	20240829	163500	158428525	2980	2980	2980	2980	0
156	20240829	163400	158428525	2980	2980	2980	2980	0
157	20240829	163300	158428525	2980	2980	2980	2980	0
158	20240829	163200	158428525	2980	2980	2980	2980	0
159	20240829	163100	158428525	2980	2980	2980	2980	0
160	20240829	163000	158428525	2980	2980	2980	2980	0
161	20240829	162900	158428525	2980	2980	2980	2980	0
162	20240829	162800	158428525	2980	2980	2980	2980	0
163	20240829	162700	158428525	2980	2980	2980	2980	0
164	20240829	162600	158428525	2980	2980	2980	2980	0
165	20240829	162500	158428525	2980	2980	2980	2980	0
166	20240829	162400	158428525	2980	2980	2980	2980	0
167	20240829	162300	158428525	2980	2980	2980	2980	0
168	20240829	162200	158428525	2980	2980	2980	2980	0
169	20240829	162100	158428525	2980	2980	2980	2980	0
170	20240829	162000	158428525	2980	2980	2980	2980	0
171	20240829	161900	158428525	2980	2980	2980	2980	0
172	20240829	161800	158428525	2980	2980	2980	2980	0
173	20240829	161700	158428525	2980	2980	2980	2980	0
174	20240829	161600	158428525	2980	2980	2980	2980	0
175	20240829	161500	158428525	2980	2980	2980	2980	0
176	20240829	161400	158428525	2980	2980	2980	2980	0
177	20240829	161300	158428525	2980	2980	2980	2980	0
178	20240829	161200	158428525	2980	2980	2980	2980	0
179	20240829	161100	158428525	2980	2980	2980	2980	0
180	20240829	161000	158428525	2980	2980	2980	2980	0
181	20240829	160900	158428525	2980	2980	2980	2980	0
182	20240829	160800	158428525	2980	2980	2980	2980	1171
183	20240829	160700	158428525	2980	2980	2980	2980	0
184	20240829	160600	158428525	2980	2980	2980	2980	0
185	20240829	160500	158428525	2980	2980	2980	2980	0
186	20240829	160400	158428525	2980	2980	2980	2980	0
187	20240829	160300	158428525	2980	2980	2980	2980	0
188	20240829	160200	158428525	2980	2980	2980	2980	0
189	20240829	160100	158428525	2980	2980	2980	2980	0
190	20240829	160000	158428525	2980	2980	2980	2980	0
191	20240829	155900	158428525	2980	2980	2980	2980	0
192	20240829	155800	158428525	2980	2980	2980	2980	0
193	20240829	155700	158428525	2980	2980	2980	2980	0
194	20240829	155600	158428525	2980	2980	2980	2980	0
195	20240829	155500	158428525	2980	2980	2980	2980	0
196	20240829	155400	158428525	2980	2980	2980	2980	0
197	20240829	155300	158428525	2980	2980	2980	2980	0
198	20240829	155200	158428525	2980	2980	2980	2980	0
199	20240829	155100	158428525	2980	2980	2980	2980	0
200	20240829	155000	158428525	2980	2980	2980	2980	0
201	20240829	154900	158428525	2980	2980	2980	2980	0
202	20240829	154800	158428525	2980	2980	2980	2980	0
203	20240829	154700	158428525	2980	2980	2980	2980	0
204	20240829	154600	158428525	2980	2980	2980	2980	0
205	20240829	154500	158428525	2980	2980	2980	2980	0
206	20240829	154400	158428525	2980	2980	2980	2980	0
207	20240829	154300	158428525	2980	2980	2980	2980	0
208	20240829	154200	158428525	2980	2980	2980	2980	0
209	20240829	154100	158428525	2980	2980	2980	2980	0
210	20240829	154000	158428525	2980	2980	2980	2980	0
211	20240829	153900	158428525	2980	2980	2980	2980	0
212	20240829	153800	158428525	2980	2980	2980	2980	1171
213	20240829	153700	158428525	2980	2980	2980	2980	0
214	20240829	153600	158428525	2980	2980	2980	2980	0
215	20240829	153500	158428525	2980	2980	2980	2980	0
216	20240829	153400	158428525	2980	2980	2980	2980	0
217	20240829	153300	158428525	2980	2980	2980	2980	0
218	20240829	153200	158428525	2980	2980	2980	2980	0
219	20240829	153100	158428525	2980	2980	2980	2980	0
220	20240829	153000	158428525	2980	2980	2980	2980	1171
221	20240829	152900	154938945	2970	2970	2970	2970	0
222	20240829	152800	154938945	2970	2970	2970	2970	0
223	20240829	152700	154938945	2970	2970	2970	2970	0
224	20240829	152600	154938945	2970	2970	2970	2970	0
225	20240829	152500	154938945	2970	2970	2970	2970	0
226	20240829	152400	154938945	2970	2970	2970	2970	0
227	20240829	152300	154938945	2970	2970	2970	2970	0
228	20240829	152200	154938945	2970	2970	2970	2970	0
229	20240829	152100	154938945	2970	2970	2970	2970	0
230	20240829	152000	154938945	2970	2970	2970	2970	0
231	20240829	151900	154938945	2970	2970	2970	2970	0
232	20240829	151800	154938945	2970	2970	2970	2970	8
233	20240829	151700	154915185	2965	2965	2965	2965	0
234	20240829	151600	154915185	2965	2965	2965	2965	0
235	20240829	151500	154915185	2965	2965	2965	2965	211
236	20240829	151400	154289570	2965	2965	2965	2965	0
237	20240829	151300	154289570	2965	2965	2965	2965	4
238	20240829	151200	154277710	2960	2960	2960	2960	69
239	20240829	151100	154073470	2955	2955	2955	2955	0
240	20240829	151000	154073470	2955	2955	2955	2955	0
241	20240829	150900	154073470	2955	2955	2955	2955	15
242	20240829	150800	154029145	2955	2955	2955	2955	130
243	20240829	150700	153644995	2955	2955	2955	2955	20
244	20240829	150600	153585895	2960	2960	2960	2960	0
245	20240829	150500	153585895	2960	2960	2960	2960	0
246	20240829	150400	153585895	2960	2960	2960	2960	1
247	20240829	150300	153582935	2960	2960	2960	2960	5
248	20240829	150200	153568135	2960	2960	2960	2960	0
249	20240829	150100	153568135	2960	2960	2960	2960	0
250	20240829	150000	153568135	2960	2960	2960	2960	3
251	20240829	145900	153559255	2955	2955	2955	2955	0
252	20240829	145800	153559255	2955	2955	2955	2955	12
253	20240829	145700	153523795	2960	2960	2960	2960	0
254	20240829	145600	153523795	2960	2960	2960	2960	0
255	20240829	145500	153523795	2960	2960	2960	2960	5
256	20240829	145400	153508995	2960	2960	2960	2960	5
257	20240829	145300	153494195	2960	2960	2960	2960	142
258	20240829	145200	153073875	2960	2955	2965	2955	819
259	20240829	145100	150650410	2955	2955	2955	2955	1
260	20240829	145000	150647455	2955	2955	2955	2955	0
261	20240829	144900	150647455	2955	2955	2955	2950	1308
262	20240829	144800	146784815	2960	2955	2960	2955	106
263	20240829	144700	146471535	2960	2960	2960	2960	0
264	20240829	144600	146471535	2960	2960	2960	2960	0
265	20240829	144500	146471535	2960	2960	2960	2960	0
266	20240829	144400	146471535	2960	2955	2960	2955	50
267	20240829	144300	146323765	2960	2960	2960	2960	0
268	20240829	144200	146323765	2960	2960	2960	2960	1
269	20240829	144100	146320805	2960	2960	2960	2960	0
270	20240829	144000	146320805	2960	2960	2960	2960	1
271	20240829	143900	146317845	2955	2955	2955	2955	0
272	20240829	143800	146317845	2955	2955	2955	2955	0
273	20240829	143700	146317845	2955	2955	2955	2955	0
274	20240829	143600	146317845	2955	2960	2960	2955	3
275	20240829	143500	146308970	2955	2955	2955	2955	0
276	20240829	143400	146308970	2955	2955	2955	2955	0
277	20240829	143300	146308970	2955	2955	2955	2955	0
278	20240829	143200	146308970	2955	2955	2955	2955	0
279	20240829	143100	146308970	2955	2955	2955	2955	12
280	20240829	143000	146273510	2955	2955	2955	2955	0
281	20240829	142900	146273510	2955	2955	2955	2955	0
282	20240829	142800	146273510	2955	2955	2955	2955	0
283	20240829	142700	146273510	2955	2955	2955	2955	12
284	20240829	142600	146238050	2955	2955	2955	2955	13
285	20240829	142500	146199635	2955	2955	2955	2955	550
286	20240829	142400	144574385	2955	2955	2955	2955	0
287	20240829	142300	144574385	2955	2955	2955	2955	34
288	20240829	142200	144473915	2955	2955	2955	2955	0
289	20240829	142100	144473915	2955	2955	2955	2955	0
290	20240829	142000	144473915	2955	2955	2955	2955	0
291	20240829	141900	144473915	2955	2955	2955	2955	5
292	20240829	141800	144459140	2950	2950	2950	2950	0
293	20240829	141700	144459140	2950	2960	2960	2950	4572
294	20240829	141600	130951795	2960	2960	2960	2955	5220
295	20240829	141500	115503635	2970	2970	2970	2970	0
296	20240829	141400	115503635	2970	2960	2970	2960	2
297	20240829	141300	115497705	2965	2965	2965	2965	0
298	20240829	141200	115497705	2965	2965	2965	2965	0
299	20240829	141100	115497705	2965	2965	2965	2965	0
300	20240829	141000	115497705	2965	2965	2965	2965	0
301	20240829	140900	115497705	2965	2965	2965	2965	0
302	20240829	140800	115497705	2965	2965	2965	2965	0
303	20240829	140700	115497705	2965	2965	2965	2965	0
304	20240829	140600	115497705	2965	2965	2965	2965	0
305	20240829	140500	115497705	2965	2965	2965	2965	10
306	20240829	140400	115468055	2970	2960	2970	2960	1016
307	20240829	140300	112450555	2960	2960	2960	2960	0
308	20240829	140200	112450555	2960	2960	2960	2960	0
309	20240829	140100	112450555	2960	2960	2960	2960	0
310	20240829	140000	112450555	2960	2960	2960	2960	0
311	20240829	135900	112450555	2960	2960	2960	2960	0
312	20240829	135800	112450555	2960	2960	2960	2960	0
313	20240829	135700	112450555	2960	2960	2960	2960	0
314	20240829	135600	112450555	2960	2960	2960	2960	0
315	20240829	135500	112450555	2960	2960	2960	2960	0
316	20240829	135400	112450555	2960	2960	2960	2960	0
317	20240829	135300	112450555	2960	2960	2960	2960	0
318	20240829	135200	112450555	2960	2960	2960	2960	0
319	20240829	135100	112450555	2960	2965	2965	2960	1221
320	20240829	135000	108836390	2965	2965	2965	2965	0
321	20240829	134900	108836390	2965	2965	2965	2965	4
322	20240829	134800	108824530	2960	2960	2960	2960	0
323	20240829	134700	108824530	2960	2960	2960	2960	44
324	20240829	134600	108694290	2965	2965	2965	2965	0
325	20240829	134500	108694290	2965	2970	2970	2965	10
326	20240829	134400	108664615	2970	2970	2970	2970	0
327	20240829	134300	108664615	2970	2970	2970	2970	0
328	20240829	134200	108664615	2970	2970	2970	2970	0
329	20240829	134100	108664615	2970	2970	2970	2970	100
330	20240829	134000	108367615	2970	2970	2970	2970	1
331	20240829	133900	108364645	2970	2970	2970	2970	0
332	20240829	133800	108364645	2970	2970	2970	2970	0
333	20240829	133700	108364645	2970	2970	2970	2970	0
334	20240829	133600	108364645	2970	2970	2970	2970	0
335	20240829	133500	108364645	2970	2970	2970	2970	0
336	20240829	133400	108364645	2970	2970	2970	2970	0
337	20240829	133300	108364645	2970	2970	2970	2970	0
338	20240829	133200	108364645	2970	2970	2970	2970	0
339	20240829	133100	108364645	2970	2970	2970	2970	1
340	20240829	133000	108361675	2960	2965	2965	2960	34
341	20240829	132900	108260885	2965	2965	2965	2965	0
342	20240829	132800	108260885	2965	2965	2965	2965	1500
343	20240829	132700	103813385	2965	2965	2965	2965	0
344	20240829	132600	103813385	2965	2965	2965	2965	0
345	20240829	132500	103813385	2965	2965	2965	2965	0
346	20240829	132400	103813385	2965	2965	2965	2965	0
347	20240829	132300	103813385	2965	2965	2965	2965	0
348	20240829	132200	103813385	2965	2965	2965	2965	0
349	20240829	132100	103813385	2965	2965	2965	2965	0
350	20240829	132000	103813385	2965	2965	2965	2965	0
351	20240829	131900	103813385	2965	2965	2965	2965	0
352	20240829	131800	103813385	2965	2965	2965	2965	512
353	20240829	131700	102295305	2965	2965	2965	2965	1
354	20240829	131600	102292340	2970	2970	2970	2970	0
355	20240829	131500	102292340	2970	2970	2970	2970	0
356	20240829	131400	102292340	2970	2970	2970	2970	0
357	20240829	131300	102292340	2970	2970	2970	2970	300
358	20240829	131200	101401340	2970	2970	2970	2970	0
359	20240829	131100	101401340	2970	2970	2970	2970	201
360	20240829	131000	100804370	2970	2970	2970	2970	2
361	20240829	130900	100798430	2970	2970	2970	2970	0
362	20240829	130800	100798430	2970	2970	2970	2970	20
363	20240829	130700	100739030	2975	2975	2975	2975	0
364	20240829	130600	100739030	2975	2975	2975	2975	0
365	20240829	130500	100739030	2975	2975	2975	2975	0
366	20240829	130400	100739030	2975	2975	2975	2975	0
367	20240829	130300	100739030	2975	2975	2975	2975	0
368	20240829	130200	100739030	2975	2975	2975	2975	0
369	20240829	130100	100739030	2975	2975	2975	2975	0
370	20240829	130000	100739030	2975	2975	2975	2975	0
371	20240829	125900	100739030	2975	2975	2975	2975	0
372	20240829	125800	100739030	2975	2975	2975	2975	0
373	20240829	125700	100739030	2975	2975	2975	2975	1
374	20240829	125600	100736055	2975	2970	2975	2970	405
375	20240829	125500	99532665	2970	2970	2970	2970	3
376	20240829	125400	99523755	2965	2965	2965	2965	0
377	20240829	125300	99523755	2965	2965	2965	2965	0
378	20240829	125200	99523755	2965	2965	2965	2965	0
379	20240829	125100	99523755	2965	2965	2965	2965	0
380	20240829	125000	99523755	2965	2965	2965	2965	0
381	20240829	124900	99523755	2965	2965	2965	2965	0
382	20240829	124800	99523755	2965	2965	2965	2965	0
383	20240829	124700	99523755	2965	2965	2965	2965	0
384	20240829	124600	99523755	2965	2965	2965	2965	0
385	20240829	124500	99523755	2965	2965	2965	2965	0
386	20240829	124400	99523755	2965	2965	2965	2965	697
387	20240829	124300	97457150	2965	2965	2965	2965	0
388	20240829	124200	97457150	2965	2965	2965	2965	0
389	20240829	124100	97457150	2965	2965	2965	2965	0
390	20240829	124000	97457150	2965	2965	2965	2965	0
391	20240829	123900	97457150	2965	2965	2965	2965	0
392	20240829	123800	97457150	2965	2960	2965	2960	117
393	20240829	123700	97110805	2960	2960	2960	2960	0
394	20240829	123600	97110805	2960	2960	2960	2960	0
395	20240829	123500	97110805	2960	2960	2960	2960	0
396	20240829	123400	97110805	2960	2960	2960	2960	0
397	20240829	123300	97110805	2960	2960	2960	2960	413
398	20240829	123200	95888325	2965	2965	2965	2965	0
399	20240829	123100	95888325	2965	2965	2965	2965	0
400	20240829	123000	95888325	2965	2965	2965	2965	0
401	20240829	122900	95888325	2965	2965	2965	2965	0
402	20240829	122800	95888325	2965	2965	2965	2965	0
403	20240829	122700	95888325	2965	2965	2965	2965	0
404	20240829	122600	95888325	2965	2965	2965	2965	0
405	20240829	122500	95888325	2965	2965	2965	2965	0
406	20240829	122400	95888325	2965	2965	2965	2965	0
407	20240829	122300	95888325	2965	2965	2965	2965	15
408	20240829	122200	95843850	2965	2965	2965	2965	300
409	20240829	122100	94954350	2965	2965	2965	2965	0
410	20240829	122000	94954350	2965	2965	2965	2965	338
411	20240829	121900	93952180	2965	2960	2965	2960	1061
412	20240829	121800	90809555	2960	2965	2965	2960	3021
413	20240829	121700	81856150	2970	2970	2970	2970	0
414	20240829	121600	81856150	2970	2970	2970	2970	3
415	20240829	121500	81847240	2970	2970	2970	2970	0
416	20240829	121400	81847240	2970	2970	2970	2970	0
417	20240829	121300	81847240	2970	2970	2970	2970	0
418	20240829	121200	81847240	2970	2970	2970	2970	0
419	20240829	121100	81847240	2970	2970	2970	2970	0
420	20240829	121000	81847240	2970	2970	2970	2970	0
421	20240829	120900	81847240	2970	2970	2970	2970	0
422	20240829	120800	81847240	2970	2970	2970	2970	2683
423	20240829	120700	73878730	2975	2975	2975	2975	0
424	20240829	120600	73878730	2975	2975	2975	2975	1
425	20240829	120500	73875755	2975	2975	2975	2975	4
426	20240829	120400	73863855	2965	2965	2965	2965	0
427	20240829	120300	73863855	2965	2965	2965	2965	0
428	20240829	120200	73863855	2965	2965	2965	2965	0
429	20240829	120100	73863855	2965	2965	2965	2965	0
430	20240829	120000	73863855	2965	2965	2965	2965	550
431	20240829	115900	72233105	2965	2965	2965	2965	0
432	20240829	115800	72233105	2965	2965	2965	2965	0
433	20240829	115700	72233105	2965	2965	2965	2965	0
434	20240829	115600	72233105	2965	2965	2965	2965	0
435	20240829	115500	72233105	2965	2965	2965	2965	0
436	20240829	115400	72233105	2965	2965	2965	2965	478
437	20240829	115300	70815835	2965	2965	2965	2965	0
438	20240829	115200	70815835	2965	2965	2965	2965	0
439	20240829	115100	70815835	2965	2965	2965	2965	0
440	20240829	115000	70815835	2965	2965	2965	2965	497
441	20240829	114900	69342230	2960	2960	2960	2960	0
442	20240829	114800	69342230	2960	2960	2960	2960	0
443	20240829	114700	69342230	2960	2960	2960	2960	0
444	20240829	114600	69342230	2960	2960	2960	2960	0
445	20240829	114500	69342230	2960	2960	2960	2960	0
446	20240829	114400	69342230	2960	2960	2960	2960	0
447	20240829	114300	69342230	2960	2960	2960	2960	0
448	20240829	114200	69342230	2960	2960	2960	2960	0
449	20240829	114100	69342230	2960	2960	2960	2960	0
450	20240829	114000	69342230	2960	2960	2960	2960	0
451	20240829	113900	69342230	2960	2960	2960	2960	178
452	20240829	113800	68815350	2965	2965	2965	2965	0
453	20240829	113700	68815350	2965	2965	2965	2965	3
454	20240829	113600	68806455	2965	2965	2965	2965	0
455	20240829	113500	68806455	2965	2965	2965	2965	62
456	20240829	113400	68622625	2970	2970	2970	2970	21
457	20240829	113300	68560255	2960	2960	2960	2960	0
458	20240829	113200	68560255	2960	2960	2960	2960	0
459	20240829	113100	68560255	2960	2960	2960	2960	0
460	20240829	113000	68560255	2960	2960	2960	2960	0
461	20240829	112900	68560255	2960	2965	2965	2960	208
462	20240829	112800	67944555	2975	2975	2975	2975	0
463	20240829	112700	67944555	2975	2975	2975	2975	0
464	20240829	112600	67944555	2975	2975	2975	2975	0
465	20240829	112500	67944555	2975	2975	2975	2975	0
466	20240829	112400	67944555	2975	2975	2975	2975	0
467	20240829	112300	67944555	2975	2975	2975	2975	0
468	20240829	112200	67944555	2975	2975	2975	2975	0
469	20240829	112100	67944555	2975	2975	2975	2975	0
470	20240829	112000	67944555	2975	2975	2975	2975	5
471	20240829	111900	67929680	2975	2975	2975	2975	0
472	20240829	111800	67929680	2975	2975	2975	2975	1
473	20240829	111700	67926705	2965	2965	2965	2965	30
474	20240829	111600	67837755	2975	2975	2975	2975	15
475	20240829	111500	67793130	2980	2980	2980	2980	1
476	20240829	111400	67790150	2975	2975	2975	2975	0
477	20240829	111300	67790150	2975	2975	2975	2975	0
478	20240829	111200	67790150	2975	2975	2975	2975	0
479	20240829	111100	67790150	2975	2975	2975	2975	336
480	20240829	111000	66790550	2975	2975	2975	2975	0
481	20240829	110900	66790550	2975	2975	2975	2975	0
482	20240829	110800	66790550	2975	2975	2975	2975	0
483	20240829	110700	66790550	2975	2975	2975	2975	0
484	20240829	110600	66790550	2975	2975	2975	2975	1
485	20240829	110500	66787575	2965	2970	2970	2965	818
486	20240829	110400	64362190	2970	2970	2970	2970	14
487	20240829	110300	64320610	2985	2985	2985	2985	0
488	20240829	110200	64320610	2985	2985	2985	2985	0
489	20240829	110100	64320610	2985	2965	2985	2965	211
490	20240829	110000	63694975	2995	2995	2995	2995	1
491	20240829	105900	63691980	2970	2970	2970	2970	0
492	20240829	105800	63691980	2970	2970	2970	2970	1000
493	20240829	105700	60721980	2970	2970	2970	2970	0
494	20240829	105600	60721980	2970	2970	2970	2970	0
495	20240829	105500	60721980	2970	2995	2995	2970	1646
496	20240829	105400	55808360	2995	2995	2995	2995	0
497	20240829	105300	55808360	2995	2995	2995	2995	0
498	20240829	105200	55808360	2995	2995	2995	2995	5
499	20240829	105100	55793385	2995	2995	2995	2995	1
500	20240829	105000	55790390	2970	2970	2970	2970	1
501	20240829	104900	55787420	2995	2995	2995	2995	0
502	20240829	104800	55787420	2995	2995	2995	2995	0
503	20240829	104700	55787420	2995	2995	2995	2995	0
504	20240829	104600	55787420	2995	2995	2995	2995	0
505	20240829	104500	55787420	2995	2995	2995	2995	1
506	20240829	104400	55784425	2970	2970	2970	2970	835
507	20240829	104300	53304475	2995	2995	2995	2995	0
508	20240829	104200	53304475	2995	2995	2995	2995	0
509	20240829	104100	53304475	2995	2995	2995	2995	0
510	20240829	104000	53304475	2995	2995	2995	2995	1
511	20240829	103900	53301480	2975	2975	2975	2975	36
512	20240829	103800	53194380	3000	3000	3000	3000	0
513	20240829	103700	53194380	3000	3000	3000	3000	0
514	20240829	103600	53194380	3000	3000	3000	3000	0
515	20240829	103500	53194380	3000	3000	3000	3000	0
516	20240829	103400	53194380	3000	3000	3000	3000	0
517	20240829	103300	53194380	3000	2995	3000	2995	30
518	20240829	103200	53104385	3000	3000	3000	3000	0
519	20240829	103100	53104385	3000	3000	3000	3000	0
520	20240829	103000	53104385	3000	3000	3000	3000	0
521	20240829	102900	53104385	3000	3000	3000	3000	0
522	20240829	102800	53104385	3000	3000	3000	3000	0
523	20240829	102700	53104385	3000	3000	3000	3000	0
524	20240829	102600	53104385	3000	2995	3000	2995	88
525	20240829	102500	52840545	2975	2975	2975	2975	112
526	20240829	102400	52507345	2975	2975	2975	2975	1000
527	20240829	102300	49532345	3005	3005	3005	3005	0
528	20240829	102200	49532345	3005	3005	3005	3005	0
529	20240829	102100	49532345	3005	2970	3005	2970	1987
530	20240829	102000	43608490	2965	2975	2975	2965	4490
531	20240829	101900	30269895	2975	2975	2975	2975	3
532	20240829	101800	30260970	2980	2985	2985	2980	93
533	20240829	101700	29983810	2990	2990	2990	2990	0
534	20240829	101600	29983810	2990	2990	2990	2990	0
535	20240829	101500	29983810	2990	2990	2990	2990	0
536	20240829	101400	29983810	2990	2990	2990	2990	0
537	20240829	101300	29983810	2990	2990	2990	2990	0
538	20240829	101200	29983810	2990	2990	2990	2990	0
539	20240829	101100	29983810	2990	2990	2990	2990	0
540	20240829	101000	29983810	2990	2990	2990	2990	2
541	20240829	100900	29977830	2990	2990	2990	2990	50
542	20240829	100800	29828330	2990	2990	2990	2990	0
543	20240829	100700	29828330	2990	2990	2990	2990	0
544	20240829	100600	29828330	2990	2990	2990	2990	0
545	20240829	100500	29828330	2990	2990	2990	2990	0
546	20240829	100400	29828330	2990	2990	2990	2990	11
547	20240829	100300	29795440	2990	2990	2990	2990	1
548	20240829	100200	29792450	2990	2990	2990	2990	0
549	20240829	100100	29792450	2990	2990	2990	2990	1
550	20240829	100000	29789460	2990	2990	2990	2990	1
551	20240829	095900	29786470	2990	2990	2990	2990	0
552	20240829	095800	29786470	2990	2990	2990	2990	0
553	20240829	095700	29786470	2990	2990	2990	2990	6
554	20240829	095600	29768530	2995	2995	2995	2995	1
555	20240829	095500	29765535	2995	2995	2995	2995	150
556	20240829	095400	29316285	2995	2995	2995	2995	0
557	20240829	095300	29316285	2995	2995	2995	2995	0
558	20240829	095200	29316285	2995	2995	2995	2995	0
559	20240829	095100	29316285	2995	2995	2995	2995	0
560	20240829	095000	29316285	2995	2995	2995	2995	0
561	20240829	094900	29316285	2995	2995	2995	2995	0
562	20240829	094800	29316285	2995	2995	2995	2995	30
563	20240829	094700	29226435	2990	2995	2995	2990	118
564	20240829	094600	28873265	2995	2995	2995	2995	0
565	20240829	094500	28873265	2995	2995	2995	2995	3
566	20240829	094400	28864280	2995	2995	2995	2995	0
567	20240829	094300	28864280	2995	2995	2995	2995	300
568	20240829	094200	27965780	3000	3000	3000	3000	0
569	20240829	094100	27965780	3000	3000	3000	3000	0
570	20240829	094000	27965780	3000	2990	3000	2990	785
571	20240829	093900	25612365	2990	2985	2990	2985	125
572	20240829	093800	25239230	2985	2985	2985	2985	27
573	20240829	093700	25158635	2980	2985	2985	2980	4
574	20240829	093600	25146710	2985	2975	2985	2975	204
575	20240829	093500	24539790	2985	2985	2985	2985	0
576	20240829	093400	24539790	2985	2975	2985	2975	3
577	20240829	093300	24530855	2985	2985	2985	2985	1
578	20240829	093200	24527870	2970	2985	2985	2970	1021
579	20240829	093100	21495185	2985	2985	2985	2985	0
580	20240829	093000	21495185	2985	2985	2985	2970	124
581	20240829	092900	21126875	2970	2970	2970	2970	31
582	20240829	092800	21034805	2985	2985	2985	2985	0
583	20240829	092700	21034805	2985	2985	2985	2985	0
584	20240829	092600	21034805	2985	2985	2985	2985	0
585	20240829	092500	21034805	2985	2985	2985	2985	2
586	20240829	092400	21028835	2985	2970	2985	2970	4
587	20240829	092300	21016940	2970	2970	2970	2960	72
588	20240829	092200	20803110	2970	2970	2980	2970	501
589	20240829	092100	19315130	2980	2970	2980	2970	363
590	20240829	092000	18236810	2980	2960	2980	2960	467
591	20240829	091900	16854470	2980	2960	2980	2960	204
592	20240829	091800	16250610	2985	2975	2985	2975	415
593	20240829	091700	15014335	2960	2985	2985	2960	1053
594	20240829	091600	11896590	2990	2980	2990	2980	2
595	20240829	091500	11890620	2990	2990	2990	2990	1
596	20240829	091400	11887630	2980	2980	2980	2980	2
597	20240829	091300	11881670	2980	2970	2990	2965	1106
598	20240829	091200	8592810	3000	3000	3000	3000	1
599	20240829	091100	8589810	2965	3000	3000	2965	94
600	20240829	091000	8307895	3000	3000	3000	3000	1
601	20240829	090900	8304895	2975	2975	2975	2975	0
602	20240829	090800	8304895	2975	2985	2985	2970	973
603	20240829	090700	5410805	3005	3005	3005	3005	16
604	20240829	090600	5362725	3005	2995	3005	2980	449
605	20240829	090500	4016200	2980	2980	2980	2980	0
606	20240829	090400	4016200	2980	2970	2980	2970	34
607	20240829	090300	3914930	2965	2970	2970	2965	100
608	20240829	090200	3618180	3000	3000	3000	3000	1
609	20240829	090100	3615180	2990	2970	3000	2970	611
610	20240829	090000	1791440	2970	2970	2970	2970	502