KissMeData/025550/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	190800	98844810	2860	2860	2860	2860	509
3	20240912	190700	98844810	2860	2860	2860	2860	0
4	20240912	190600	98844810	2860	2860	2860	2860	0
5	20240912	190500	98844810	2860	2860	2860	2860	0
6	20240912	190400	98844810	2860	2860	2860	2860	0
7	20240912	190300	98844810	2860	2860	2860	2860	0
8	20240912	190200	98844810	2860	2860	2860	2860	0
9	20240912	190100	98844810	2860	2860	2860	2860	0
10	20240912	190000	98844810	2860	2860	2860	2860	0
11	20240912	185900	98844810	2860	2860	2860	2860	0
12	20240912	185800	98844810	2860	2860	2860	2860	0
13	20240912	185700	98844810	2860	2860	2860	2860	0
14	20240912	185600	98844810	2860	2860	2860	2860	0
15	20240912	185500	98844810	2860	2860	2860	2860	0
16	20240912	185400	98844810	2860	2860	2860	2860	0
17	20240912	185300	98844810	2860	2860	2860	2860	0
18	20240912	185200	98844810	2860	2860	2860	2860	0
19	20240912	185100	98844810	2860	2860	2860	2860	0
20	20240912	185000	98844810	2860	2860	2860	2860	0
21	20240912	184900	98844810	2860	2860	2860	2860	0
22	20240912	184800	98844810	2860	2860	2860	2860	0
23	20240912	184700	98844810	2860	2860	2860	2860	0
24	20240912	184600	98844810	2860	2860	2860	2860	0
25	20240912	184500	98844810	2860	2860	2860	2860	0
26	20240912	184400	98844810	2860	2860	2860	2860	0
27	20240912	184300	98844810	2860	2860	2860	2860	0
28	20240912	184200	98844810	2860	2860	2860	2860	0
29	20240912	184100	98844810	2860	2860	2860	2860	0
30	20240912	184000	98844810	2860	2860	2860	2860	0
31	20240912	183900	98844810	2860	2860	2860	2860	0
32	20240912	183800	98844810	2860	2860	2860	2860	509
33	20240912	183700	98844810	2860	2860	2860	2860	0
34	20240912	183600	98844810	2860	2860	2860	2860	0
35	20240912	183500	98844810	2860	2860	2860	2860	0
36	20240912	183400	98844810	2860	2860	2860	2860	0
37	20240912	183300	98844810	2860	2860	2860	2860	0
38	20240912	183200	98844810	2860	2860	2860	2860	0
39	20240912	183100	98844810	2860	2860	2860	2860	0
40	20240912	183000	98844810	2860	2860	2860	2860	0
41	20240912	182900	98844810	2860	2860	2860	2860	0
42	20240912	182800	98844810	2860	2860	2860	2860	0
43	20240912	182700	98844810	2860	2860	2860	2860	0
44	20240912	182600	98844810	2860	2860	2860	2860	0
45	20240912	182500	98844810	2860	2860	2860	2860	0
46	20240912	182400	98844810	2860	2860	2860	2860	0
47	20240912	182300	98844810	2860	2860	2860	2860	0
48	20240912	182200	98844810	2860	2860	2860	2860	0
49	20240912	182100	98844810	2860	2860	2860	2860	0
50	20240912	182000	98844810	2860	2860	2860	2860	0
51	20240912	181900	98844810	2860	2860	2860	2860	0
52	20240912	181800	98844810	2860	2860	2860	2860	0
53	20240912	181700	98844810	2860	2860	2860	2860	0
54	20240912	181600	98844810	2860	2860	2860	2860	0
55	20240912	181500	98844810	2860	2860	2860	2860	0
56	20240912	181400	98844810	2860	2860	2860	2860	0
57	20240912	181300	98844810	2860	2860	2860	2860	0
58	20240912	181200	98844810	2860	2860	2860	2860	0
59	20240912	181100	98844810	2860	2860	2860	2860	0
60	20240912	181000	98844810	2860	2860	2860	2860	0
61	20240912	180900	98844810	2860	2860	2860	2860	0
62	20240912	180800	98844810	2860	2860	2860	2860	509
63	20240912	180700	98844810	2860	2860	2860	2860	0
64	20240912	180600	98844810	2860	2860	2860	2860	0
65	20240912	180500	98844810	2860	2860	2860	2860	0
66	20240912	180400	98844810	2860	2860	2860	2860	0
67	20240912	180300	98844810	2860	2860	2860	2860	0
68	20240912	180200	98844810	2860	2860	2860	2860	0
69	20240912	180100	98844810	2860	2860	2860	2860	0
70	20240912	180000	98844810	2860	2860	2860	2860	0
71	20240912	175900	98844810	2860	2860	2860	2860	0
72	20240912	175800	98844810	2860	2860	2860	2860	0
73	20240912	175700	98844810	2860	2860	2860	2860	0
74	20240912	175600	98844810	2860	2860	2860	2860	0
75	20240912	175500	98844810	2860	2860	2860	2860	0
76	20240912	175400	98844810	2860	2860	2860	2860	0
77	20240912	175300	98844810	2860	2860	2860	2860	0
78	20240912	175200	98844810	2860	2860	2860	2860	0
79	20240912	175100	98844810	2860	2860	2860	2860	0
80	20240912	175000	98844810	2860	2860	2860	2860	0
81	20240912	174900	98844810	2860	2860	2860	2860	0
82	20240912	174800	98844810	2860	2860	2860	2860	0
83	20240912	174700	98844810	2860	2860	2860	2860	0
84	20240912	174600	98844810	2860	2860	2860	2860	0
85	20240912	174500	98844810	2860	2860	2860	2860	0
86	20240912	174400	98844810	2860	2860	2860	2860	0
87	20240912	174300	98844810	2860	2860	2860	2860	0
88	20240912	174200	98844810	2860	2860	2860	2860	0
89	20240912	174100	98844810	2860	2860	2860	2860	0
90	20240912	174000	98844810	2860	2860	2860	2860	0
91	20240912	173900	98844810	2860	2860	2860	2860	0
92	20240912	173800	98844810	2860	2860	2860	2860	509
93	20240912	173700	98844810	2860	2860	2860	2860	0
94	20240912	173600	98844810	2860	2860	2860	2860	0
95	20240912	173500	98844810	2860	2860	2860	2860	0
96	20240912	173400	98844810	2860	2860	2860	2860	0
97	20240912	173300	98844810	2860	2860	2860	2860	0
98	20240912	173200	98844810	2860	2860	2860	2860	0
99	20240912	173100	98844810	2860	2860	2860	2860	0
100	20240912	173000	98844810	2860	2860	2860	2860	0
101	20240912	172900	98844810	2860	2860	2860	2860	0
102	20240912	172800	98844810	2860	2860	2860	2860	0
103	20240912	172700	98844810	2860	2860	2860	2860	0
104	20240912	172600	98844810	2860	2860	2860	2860	0
105	20240912	172500	98844810	2860	2860	2860	2860	0
106	20240912	172400	98844810	2860	2860	2860	2860	0
107	20240912	172300	98844810	2860	2860	2860	2860	0
108	20240912	172200	98844810	2860	2860	2860	2860	0
109	20240912	172100	98844810	2860	2860	2860	2860	0
110	20240912	172000	98844810	2860	2860	2860	2860	0
111	20240912	171900	98844810	2860	2860	2860	2860	0
112	20240912	171800	98844810	2860	2860	2860	2860	0
113	20240912	171700	98844810	2860	2860	2860	2860	0
114	20240912	171600	98844810	2860	2860	2860	2860	0
115	20240912	171500	98844810	2860	2860	2860	2860	0
116	20240912	171400	98844810	2860	2860	2860	2860	0
117	20240912	171300	98844810	2860	2860	2860	2860	0
118	20240912	171200	98844810	2860	2860	2860	2860	0
119	20240912	171100	98844810	2860	2860	2860	2860	0
120	20240912	171000	98844810	2860	2860	2860	2860	0
121	20240912	170900	98844810	2860	2860	2860	2860	0
122	20240912	170800	98844810	2860	2860	2860	2860	509
123	20240912	170700	98844810	2860	2860	2860	2860	0
124	20240912	170600	98844810	2860	2860	2860	2860	0
125	20240912	170500	98844810	2860	2860	2860	2860	0
126	20240912	170400	98844810	2860	2860	2860	2860	0
127	20240912	170300	98844810	2860	2860	2860	2860	0
128	20240912	170200	98844810	2860	2860	2860	2860	0
129	20240912	170100	98844810	2860	2860	2860	2860	0
130	20240912	170000	98844810	2860	2860	2860	2860	0
131	20240912	165900	98844810	2860	2860	2860	2860	0
132	20240912	165800	98844810	2860	2860	2860	2860	0
133	20240912	165700	98844810	2860	2860	2860	2860	0
134	20240912	165600	98844810	2860	2860	2860	2860	0
135	20240912	165500	98844810	2860	2860	2860	2860	0
136	20240912	165400	98844810	2860	2860	2860	2860	0
137	20240912	165300	98844810	2860	2860	2860	2860	0
138	20240912	165200	98844810	2860	2860	2860	2860	0
139	20240912	165100	98844810	2860	2860	2860	2860	0
140	20240912	165000	98844810	2860	2860	2860	2860	0
141	20240912	164900	98844810	2860	2860	2860	2860	0
142	20240912	164800	98844810	2860	2860	2860	2860	0
143	20240912	164700	98844810	2860	2860	2860	2860	0
144	20240912	164600	98844810	2860	2860	2860	2860	0
145	20240912	164500	98844810	2860	2860	2860	2860	0
146	20240912	164400	98844810	2860	2860	2860	2860	0
147	20240912	164300	98844810	2860	2860	2860	2860	0
148	20240912	164200	98844810	2860	2860	2860	2860	0
149	20240912	164100	98844810	2860	2860	2860	2860	0
150	20240912	164000	98844810	2860	2860	2860	2860	0
151	20240912	163900	98844810	2860	2860	2860	2860	0
152	20240912	163800	98844810	2860	2860	2860	2860	509
153	20240912	163700	98844810	2860	2860	2860	2860	0
154	20240912	163600	98844810	2860	2860	2860	2860	0
155	20240912	163500	98844810	2860	2860	2860	2860	0
156	20240912	163400	98844810	2860	2860	2860	2860	0
157	20240912	163300	98844810	2860	2860	2860	2860	0
158	20240912	163200	98844810	2860	2860	2860	2860	0
159	20240912	163100	98844810	2860	2860	2860	2860	0
160	20240912	163000	98844810	2860	2860	2860	2860	0
161	20240912	162900	98844810	2860	2860	2860	2860	0
162	20240912	162800	98844810	2860	2860	2860	2860	0
163	20240912	162700	98844810	2860	2860	2860	2860	0
164	20240912	162600	98844810	2860	2860	2860	2860	0
165	20240912	162500	98844810	2860	2860	2860	2860	0
166	20240912	162400	98844810	2860	2860	2860	2860	0
167	20240912	162300	98844810	2860	2860	2860	2860	0
168	20240912	162200	98844810	2860	2860	2860	2860	0
169	20240912	162100	98844810	2860	2860	2860	2860	0
170	20240912	162000	98844810	2860	2860	2860	2860	0
171	20240912	161900	98844810	2860	2860	2860	2860	0
172	20240912	161800	98844810	2860	2860	2860	2860	0
173	20240912	161700	98844810	2860	2860	2860	2860	0
174	20240912	161600	98844810	2860	2860	2860	2860	0
175	20240912	161500	98844810	2860	2860	2860	2860	0
176	20240912	161400	98844810	2860	2860	2860	2860	0
177	20240912	161300	98844810	2860	2860	2860	2860	0
178	20240912	161200	98844810	2860	2860	2860	2860	0
179	20240912	161100	98844810	2860	2860	2860	2860	0
180	20240912	161000	98844810	2860	2860	2860	2860	0
181	20240912	160900	98844810	2860	2860	2860	2860	0
182	20240912	160800	98844810	2860	2860	2860	2860	509
183	20240912	160700	98844810	2860	2860	2860	2860	0
184	20240912	160600	98844810	2860	2860	2860	2860	0
185	20240912	160500	98844810	2860	2860	2860	2860	0
186	20240912	160400	98844810	2860	2860	2860	2860	0
187	20240912	160300	98844810	2860	2860	2860	2860	0
188	20240912	160200	98844810	2860	2860	2860	2860	0
189	20240912	160100	98844810	2860	2860	2860	2860	0
190	20240912	160000	98844810	2860	2860	2860	2860	0
191	20240912	155900	98844810	2860	2860	2860	2860	0
192	20240912	155800	98844810	2860	2860	2860	2860	0
193	20240912	155700	98844810	2860	2860	2860	2860	0
194	20240912	155600	98844810	2860	2860	2860	2860	0
195	20240912	155500	98844810	2860	2860	2860	2860	0
196	20240912	155400	98844810	2860	2860	2860	2860	0
197	20240912	155300	98844810	2860	2860	2860	2860	0
198	20240912	155200	98844810	2860	2860	2860	2860	0
199	20240912	155100	98844810	2860	2860	2860	2860	0
200	20240912	155000	98844810	2860	2860	2860	2860	0
201	20240912	154900	98844810	2860	2860	2860	2860	0
202	20240912	154800	98844810	2860	2860	2860	2860	0
203	20240912	154700	98844810	2860	2860	2860	2860	0
204	20240912	154600	98844810	2860	2860	2860	2860	0
205	20240912	154500	98844810	2860	2860	2860	2860	0
206	20240912	154400	98844810	2860	2860	2860	2860	0
207	20240912	154300	98844810	2860	2860	2860	2860	0
208	20240912	154200	98844810	2860	2860	2860	2860	0
209	20240912	154100	98844810	2860	2860	2860	2860	0
210	20240912	154000	98844810	2860	2860	2860	2860	0
211	20240912	153900	98844810	2860	2860	2860	2860	0
212	20240912	153800	98844810	2860	2860	2860	2860	509
213	20240912	153700	98844810	2860	2860	2860	2860	0
214	20240912	153600	98844810	2860	2860	2860	2860	0
215	20240912	153500	98844810	2860	2860	2860	2860	0
216	20240912	153400	98844810	2860	2860	2860	2860	0
217	20240912	153300	98844810	2860	2860	2860	2860	0
218	20240912	153200	98844810	2860	2860	2860	2860	0
219	20240912	153100	98844810	2860	2860	2860	2860	0
220	20240912	153000	98844810	2860	2860	2860	2860	509
221	20240912	152900	97389070	2855	2855	2855	2855	0
222	20240912	152800	97389070	2855	2855	2855	2855	0
223	20240912	152700	97389070	2855	2855	2855	2855	0
224	20240912	152600	97389070	2855	2855	2855	2855	0
225	20240912	152500	97389070	2855	2855	2855	2855	0
226	20240912	152400	97389070	2855	2855	2855	2855	0
227	20240912	152300	97389070	2855	2855	2855	2855	0
228	20240912	152200	97389070	2855	2855	2855	2855	0
229	20240912	152100	97389070	2855	2855	2855	2855	0
230	20240912	152000	97389070	2855	2855	2855	2855	0
231	20240912	151900	97389070	2855	2850	2855	2850	77
232	20240912	151800	97169385	2855	2855	2855	2850	119
233	20240912	151700	96830010	2855	2855	2855	2855	50
234	20240912	151600	96687260	2855	2855	2855	2855	3
235	20240912	151500	96678695	2855	2855	2855	2855	0
236	20240912	151400	96678695	2855	2855	2855	2855	0
237	20240912	151300	96678695	2855	2855	2855	2855	0
238	20240912	151200	96678695	2855	2855	2855	2855	0
239	20240912	151100	96678695	2855	2855	2855	2855	0
240	20240912	151000	96678695	2855	2855	2855	2855	0
241	20240912	150900	96678695	2855	2855	2855	2855	0
242	20240912	150800	96678695	2855	2855	2855	2855	2
243	20240912	150700	96672985	2845	2845	2845	2845	0
244	20240912	150600	96672985	2845	2845	2845	2845	0
245	20240912	150500	96672985	2845	2845	2845	2845	0
246	20240912	150400	96672985	2845	2845	2845	2845	53
247	20240912	150300	96522200	2855	2855	2855	2855	0
248	20240912	150200	96522200	2855	2855	2855	2855	50
249	20240912	150100	96379450	2850	2850	2850	2850	132
250	20240912	150000	96003250	2850	2850	2850	2850	0
251	20240912	145900	96003250	2850	2850	2850	2850	0
252	20240912	145800	96003250	2850	2850	2850	2850	71
253	20240912	145700	95800900	2850	2850	2850	2850	0
254	20240912	145600	95800900	2850	2850	2850	2850	0
255	20240912	145500	95800900	2850	2850	2850	2850	89
256	20240912	145400	95547250	2850	2850	2850	2850	1
257	20240912	145300	95544400	2850	2850	2850	2850	2
258	20240912	145200	95538700	2845	2845	2845	2845	0
259	20240912	145100	95538700	2845	2845	2845	2845	0
260	20240912	145000	95538700	2845	2845	2845	2845	0
261	20240912	144900	95538700	2845	2845	2845	2845	100
262	20240912	144800	95254200	2850	2850	2850	2850	0
263	20240912	144700	95254200	2850	2850	2850	2850	0
264	20240912	144600	95254200	2850	2850	2850	2850	0
265	20240912	144500	95254200	2850	2850	2850	2850	85
266	20240912	144400	95011950	2850	2850	2850	2850	20
267	20240912	144300	94954950	2845	2845	2845	2845	5
268	20240912	144200	94940725	2845	2845	2845	2845	0
269	20240912	144100	94940725	2845	2845	2845	2845	0
270	20240912	144000	94940725	2845	2845	2845	2845	0
271	20240912	143900	94940725	2845	2845	2845	2845	0
272	20240912	143800	94940725	2845	2845	2845	2845	0
273	20240912	143700	94940725	2845	2845	2845	2845	0
274	20240912	143600	94940725	2845	2845	2845	2845	0
275	20240912	143500	94940725	2845	2845	2845	2845	100
276	20240912	143400	94656225	2845	2845	2845	2845	0
277	20240912	143300	94656225	2845	2845	2845	2845	0
278	20240912	143200	94656225	2845	2845	2845	2845	0
279	20240912	143100	94656225	2845	2845	2845	2845	0
280	20240912	143000	94656225	2845	2845	2845	2845	0
281	20240912	142900	94656225	2845	2845	2845	2845	0
282	20240912	142800	94656225	2845	2845	2845	2845	0
283	20240912	142700	94656225	2845	2845	2845	2845	0
284	20240912	142600	94656225	2845	2845	2845	2845	0
285	20240912	142500	94656225	2845	2845	2845	2845	0
286	20240912	142400	94656225	2845	2845	2845	2845	0
287	20240912	142300	94656225	2845	2845	2845	2845	2
288	20240912	142200	94650535	2845	2845	2845	2845	100
289	20240912	142100	94366035	2845	2845	2845	2845	0
290	20240912	142000	94366035	2845	2845	2845	2845	3
291	20240912	141900	94357500	2845	2845	2845	2845	0
292	20240912	141800	94357500	2845	2845	2845	2845	0
293	20240912	141700	94357500	2845	2845	2845	2845	3
294	20240912	141600	94348965	2855	2855	2855	2855	0
295	20240912	141500	94348965	2855	2855	2855	2855	2
296	20240912	141400	94343255	2845	2845	2845	2845	0
297	20240912	141300	94343255	2845	2855	2855	2845	677
298	20240912	141200	92414090	2855	2845	2855	2845	12734
299	20240912	141100	56179460	2845	2835	2845	2835	261
300	20240912	141000	55437105	2835	2835	2835	2835	0
301	20240912	140900	55437105	2835	2835	2835	2835	19
302	20240912	140800	55383240	2845	2845	2845	2845	0
303	20240912	140700	55383240	2845	2845	2845	2845	0
304	20240912	140600	55383240	2845	2845	2845	2845	0
305	20240912	140500	55383240	2845	2845	2845	2845	0
306	20240912	140400	55383240	2845	2845	2845	2845	0
307	20240912	140300	55383240	2845	2845	2845	2845	0
308	20240912	140200	55383240	2845	2845	2845	2845	0
309	20240912	140100	55383240	2845	2845	2845	2845	0
310	20240912	140000	55383240	2845	2845	2845	2845	0
311	20240912	135900	55383240	2845	2845	2845	2845	0
312	20240912	135800	55383240	2845	2845	2845	2845	0
313	20240912	135700	55383240	2845	2845	2845	2845	0
314	20240912	135600	55383240	2845	2845	2845	2845	0
315	20240912	135500	55383240	2845	2845	2845	2845	0
316	20240912	135400	55383240	2845	2845	2845	2845	0
317	20240912	135300	55383240	2845	2840	2845	2840	108
318	20240912	135200	55076495	2840	2835	2840	2810	5079
319	20240912	135100	40754375	2845	2845	2845	2845	0
320	20240912	135000	40754375	2845	2845	2845	2845	0
321	20240912	134900	40754375	2845	2845	2845	2845	10
322	20240912	134800	40725925	2840	2840	2840	2840	7
323	20240912	134700	40706045	2845	2845	2845	2845	21
324	20240912	134600	40646300	2850	2850	2850	2850	2
325	20240912	134500	40640600	2845	2845	2845	2845	0
326	20240912	134400	40640600	2845	2845	2845	2845	0
327	20240912	134300	40640600	2845	2845	2845	2845	0
328	20240912	134200	40640600	2845	2845	2845	2845	0
329	20240912	134100	40640600	2845	2845	2845	2845	0
330	20240912	134000	40640600	2845	2845	2845	2845	0
331	20240912	133900	40640600	2845	2845	2845	2845	0
332	20240912	133800	40640600	2845	2845	2845	2845	0
333	20240912	133700	40640600	2845	2845	2845	2845	0
334	20240912	133600	40640600	2845	2845	2845	2845	0
335	20240912	133500	40640600	2845	2845	2845	2845	5
336	20240912	133400	40626375	2845	2845	2845	2845	1
337	20240912	133300	40623530	2850	2850	2850	2850	0
338	20240912	133200	40623530	2850	2850	2850	2850	0
339	20240912	133100	40623530	2850	2850	2850	2850	0
340	20240912	133000	40623530	2850	2850	2850	2850	2
341	20240912	132900	40617830	2845	2845	2845	2845	0
342	20240912	132800	40617830	2845	2845	2845	2845	0
343	20240912	132700	40617830	2845	2845	2845	2845	0
344	20240912	132600	40617830	2845	2845	2845	2845	0
345	20240912	132500	40617830	2845	2845	2845	2845	0
346	20240912	132400	40617830	2845	2845	2845	2845	0
347	20240912	132300	40617830	2845	2845	2845	2845	0
348	20240912	132200	40617830	2845	2845	2845	2845	0
349	20240912	132100	40617830	2845	2845	2845	2845	0
350	20240912	132000	40617830	2845	2845	2845	2845	0
351	20240912	131900	40617830	2845	2845	2845	2845	46
352	20240912	131800	40486960	2850	2850	2850	2850	0
353	20240912	131700	40486960	2850	2850	2850	2850	0
354	20240912	131600	40486960	2850	2850	2850	2850	0
355	20240912	131500	40486960	2850	2850	2850	2850	0
356	20240912	131400	40486960	2850	2850	2850	2850	0
357	20240912	131300	40486960	2850	2845	2850	2845	13
358	20240912	131200	40449965	2845	2845	2845	2845	0
359	20240912	131100	40449965	2845	2845	2845	2845	0
360	20240912	131000	40449965	2845	2845	2845	2845	0
361	20240912	130900	40449965	2845	2845	2845	2845	0
362	20240912	130800	40449965	2845	2845	2845	2845	0
363	20240912	130700	40449965	2845	2845	2845	2845	0
364	20240912	130600	40449965	2845	2845	2845	2845	0
365	20240912	130500	40449965	2845	2845	2845	2845	6
366	20240912	130400	40432895	2855	2855	2855	2855	0
367	20240912	130300	40432895	2855	2855	2855	2855	0
368	20240912	130200	40432895	2855	2855	2855	2855	0
369	20240912	130100	40432895	2855	2855	2855	2855	0
370	20240912	130000	40432895	2855	2855	2855	2855	0
371	20240912	125900	40432895	2855	2855	2855	2855	0
372	20240912	125800	40432895	2855	2855	2855	2855	0
373	20240912	125700	40432895	2855	2855	2855	2855	0
374	20240912	125600	40432895	2855	2855	2855	2855	0
375	20240912	125500	40432895	2855	2855	2855	2855	0
376	20240912	125400	40432895	2855	2855	2855	2855	0
377	20240912	125300	40432895	2855	2855	2855	2855	0
378	20240912	125200	40432895	2855	2855	2855	2855	0
379	20240912	125100	40432895	2855	2855	2855	2855	0
380	20240912	125000	40432895	2855	2855	2855	2855	0
381	20240912	124900	40432895	2855	2855	2855	2855	0
382	20240912	124800	40432895	2855	2855	2855	2855	0
383	20240912	124700	40432895	2855	2855	2855	2855	0
384	20240912	124600	40432895	2855	2855	2855	2855	0
385	20240912	124500	40432895	2855	2855	2855	2855	0
386	20240912	124400	40432895	2855	2855	2855	2855	0
387	20240912	124300	40432895	2855	2845	2855	2845	11
388	20240912	124200	40401590	2845	2845	2845	2845	0
389	20240912	124100	40401590	2845	2845	2845	2845	0
390	20240912	124000	40401590	2845	2845	2845	2845	0
391	20240912	123900	40401590	2845	2845	2845	2845	0
392	20240912	123800	40401590	2845	2845	2845	2845	0
393	20240912	123700	40401590	2845	2845	2845	2845	0
394	20240912	123600	40401590	2845	2845	2845	2845	0
395	20240912	123500	40401590	2845	2845	2845	2845	0
396	20240912	123400	40401590	2845	2845	2845	2845	0
397	20240912	123300	40401590	2845	2845	2845	2845	0
398	20240912	123200	40401590	2845	2845	2845	2845	12
399	20240912	123100	40367450	2855	2855	2855	2855	2
400	20240912	123000	40361740	2840	2840	2840	2840	0
401	20240912	122900	40361740	2840	2840	2840	2840	0
402	20240912	122800	40361740	2840	2840	2840	2840	0
403	20240912	122700	40361740	2840	2840	2840	2840	0
404	20240912	122600	40361740	2840	2840	2840	2840	0
405	20240912	122500	40361740	2840	2840	2840	2840	0
406	20240912	122400	40361740	2840	2840	2840	2840	0
407	20240912	122300	40361740	2840	2840	2840	2840	0
408	20240912	122200	40361740	2840	2840	2840	2840	0
409	20240912	122100	40361740	2840	2840	2840	2840	0
410	20240912	122000	40361740	2840	2840	2840	2840	0
411	20240912	121900	40361740	2840	2840	2840	2840	0
412	20240912	121800	40361740	2840	2840	2840	2840	0
413	20240912	121700	40361740	2840	2840	2840	2840	22
414	20240912	121600	40299260	2855	2855	2855	2855	0
415	20240912	121500	40299260	2855	2855	2855	2855	0
416	20240912	121400	40299260	2855	2855	2855	2855	0
417	20240912	121300	40299260	2855	2855	2855	2855	0
418	20240912	121200	40299260	2855	2855	2855	2855	0
419	20240912	121100	40299260	2855	2855	2855	2855	0
420	20240912	121000	40299260	2855	2855	2855	2855	0
421	20240912	120900	40299260	2855	2855	2855	2855	0
422	20240912	120800	40299260	2855	2855	2855	2855	0
423	20240912	120700	40299260	2855	2840	2855	2840	74
424	20240912	120600	40089040	2855	2855	2855	2855	2
425	20240912	120500	40083330	2845	2845	2845	2845	0
426	20240912	120400	40083330	2845	2845	2845	2845	0
427	20240912	120300	40083330	2845	2845	2845	2845	20
428	20240912	120200	40026430	2850	2850	2850	2850	0
429	20240912	120100	40026430	2850	2850	2850	2850	0
430	20240912	120000	40026430	2850	2850	2850	2850	0
431	20240912	115900	40026430	2850	2850	2850	2850	0
432	20240912	115800	40026430	2850	2850	2850	2850	0
433	20240912	115700	40026430	2850	2850	2850	2850	0
434	20240912	115600	40026430	2850	2850	2850	2850	6
435	20240912	115500	40009330	2850	2850	2850	2850	0
436	20240912	115400	40009330	2850	2850	2850	2850	0
437	20240912	115300	40009330	2850	2850	2850	2850	0
438	20240912	115200	40009330	2850	2850	2850	2850	0
439	20240912	115100	40009330	2850	2850	2850	2850	0
440	20240912	115000	40009330	2850	2850	2850	2850	0
441	20240912	114900	40009330	2850	2850	2850	2850	16
442	20240912	114800	39963730	2855	2855	2855	2855	0
443	20240912	114700	39963730	2855	2855	2855	2855	0
444	20240912	114600	39963730	2855	2855	2855	2855	0
445	20240912	114500	39963730	2855	2855	2855	2855	0
446	20240912	114400	39963730	2855	2855	2855	2855	2
447	20240912	114300	39958020	2850	2850	2850	2850	0
448	20240912	114200	39958020	2850	2850	2850	2850	7
449	20240912	114100	39938070	2850	2850	2850	2850	5
450	20240912	114000	39923820	2850	2850	2850	2850	0
451	20240912	113900	39923820	2850	2850	2850	2850	0
452	20240912	113800	39923820	2850	2850	2850	2850	0
453	20240912	113700	39923820	2850	2850	2850	2850	0
454	20240912	113600	39923820	2850	2850	2850	2850	0
455	20240912	113500	39923820	2850	2850	2850	2850	0
456	20240912	113400	39923820	2850	2850	2850	2850	0
457	20240912	113300	39923820	2850	2850	2850	2850	0
458	20240912	113200	39923820	2850	2850	2850	2850	793
459	20240912	113100	37663770	2840	2840	2840	2840	0
460	20240912	113000	37663770	2840	2840	2840	2840	0
461	20240912	112900	37663770	2840	2840	2840	2840	0
462	20240912	112800	37663770	2840	2840	2840	2840	0
463	20240912	112700	37663770	2840	2840	2840	2840	0
464	20240912	112600	37663770	2840	2840	2840	2840	0
465	20240912	112500	37663770	2840	2840	2840	2840	7
466	20240912	112400	37643890	2850	2850	2850	2850	0
467	20240912	112300	37643890	2850	2850	2850	2850	0
468	20240912	112200	37643890	2850	2845	2850	2845	74
469	20240912	112100	37433280	2840	2840	2840	2820	969
470	20240912	112000	34695645	2840	2840	2840	2840	5
471	20240912	111900	34681445	2840	2840	2840	2840	0
472	20240912	111800	34681445	2840	2835	2840	2835	11
473	20240912	111700	34650240	2840	2840	2840	2840	0
474	20240912	111600	34650240	2840	2840	2840	2840	3
475	20240912	111500	34641720	2840	2840	2840	2840	0
476	20240912	111400	34641720	2840	2840	2840	2840	0
477	20240912	111300	34641720	2840	2840	2840	2840	0
478	20240912	111200	34641720	2840	2840	2840	2840	3
479	20240912	111100	34633200	2840	2840	2840	2840	0
480	20240912	111000	34633200	2840	2840	2840	2840	0
481	20240912	110900	34633200	2840	2840	2840	2840	3
482	20240912	110800	34624680	2835	2835	2835	2835	0
483	20240912	110700	34624680	2835	2835	2835	2835	0
484	20240912	110600	34624680	2835	2840	2840	2835	12
485	20240912	110500	34590615	2840	2840	2840	2840	0
486	20240912	110400	34590615	2840	2840	2840	2840	124
487	20240912	110300	34238455	2840	2840	2840	2840	3
488	20240912	110200	34229935	2840	2840	2840	2840	0
489	20240912	110100	34229935	2840	2840	2840	2840	0
490	20240912	110000	34229935	2840	2840	2840	2840	0
491	20240912	105900	34229935	2840	2840	2840	2840	0
492	20240912	105800	34229935	2840	2840	2840	2840	0
493	20240912	105700	34229935	2840	2840	2840	2840	0
494	20240912	105600	34229935	2840	2840	2840	2840	0
495	20240912	105500	34229935	2840	2840	2840	2840	2
496	20240912	105400	34224255	2840	2840	2840	2840	88
497	20240912	105300	33974335	2845	2845	2845	2845	3
498	20240912	105200	33965800	2845	2845	2845	2845	0
499	20240912	105100	33965800	2845	2845	2845	2845	0
500	20240912	105000	33965800	2845	2845	2845	2845	3
501	20240912	104900	33957265	2845	2845	2845	2845	0
502	20240912	104800	33957265	2845	2845	2845	2845	0
503	20240912	104700	33957265	2845	2845	2845	2845	3
504	20240912	104600	33948730	2845	2845	2845	2845	0
505	20240912	104500	33948730	2845	2845	2845	2845	0
506	20240912	104400	33948730	2845	2845	2845	2845	3
507	20240912	104300	33940195	2845	2845	2845	2845	0
508	20240912	104200	33940195	2845	2845	2845	2845	0
509	20240912	104100	33940195	2845	2845	2845	2845	3
510	20240912	104000	33931660	2845	2845	2845	2845	0
511	20240912	103900	33931660	2845	2845	2845	2845	0
512	20240912	103800	33931660	2845	2845	2845	2845	2
513	20240912	103700	33925970	2845	2840	2845	2840	113
514	20240912	103600	33605020	2840	2840	2840	2840	0
515	20240912	103500	33605020	2840	2840	2840	2840	0
516	20240912	103400	33605020	2840	2840	2840	2840	8
517	20240912	103300	33582300	2840	2840	2840	2840	0
518	20240912	103200	33582300	2840	2840	2840	2840	0
519	20240912	103100	33582300	2840	2840	2840	2840	3
520	20240912	103000	33573780	2845	2845	2845	2845	0
521	20240912	102900	33573780	2845	2845	2845	2845	0
522	20240912	102800	33573780	2845	2845	2845	2845	0
523	20240912	102700	33573780	2845	2845	2845	2845	0
524	20240912	102600	33573780	2845	2845	2845	2845	0
525	20240912	102500	33573780	2845	2845	2845	2845	0
526	20240912	102400	33573780	2845	2845	2845	2845	21
527	20240912	102300	33514035	2820	2820	2820	2820	0
528	20240912	102200	33514035	2820	2840	2840	2820	242
529	20240912	102100	32830650	2840	2840	2840	2840	0
530	20240912	102000	32830650	2840	2840	2840	2840	0
531	20240912	101900	32830650	2840	2840	2840	2840	0
532	20240912	101800	32830650	2840	2840	2840	2840	0
533	20240912	101700	32830650	2840	2840	2840	2840	291
534	20240912	101600	32004210	2845	2845	2845	2845	9
535	20240912	101500	31978605	2855	2855	2855	2855	0
536	20240912	101400	31978605	2855	2855	2855	2855	0
537	20240912	101300	31978605	2855	2855	2855	2855	0
538	20240912	101200	31978605	2855	2855	2855	2855	269
539	20240912	101100	31210610	2855	2855	2855	2855	0
540	20240912	101000	31210610	2855	2855	2855	2855	2
541	20240912	100900	31204900	2855	2855	2855	2855	0
542	20240912	100800	31204900	2855	2855	2855	2855	277
543	20240912	100700	30414065	2845	2845	2845	2845	0
544	20240912	100600	30414065	2845	2850	2855	2845	398
545	20240912	100500	29280250	2850	2850	2850	2850	3
546	20240912	100400	29271700	2845	2840	2845	2840	1183
547	20240912	100300	25910825	2840	2840	2840	2840	1
548	20240912	100200	25907985	2840	2840	2840	2840	3
549	20240912	100100	25899465	2840	2840	2840	2840	0
550	20240912	100000	25899465	2840	2840	2840	2840	0
551	20240912	095900	25899465	2840	2840	2840	2840	0
552	20240912	095800	25899465	2840	2830	2840	2830	496
553	20240912	095700	24495515	2840	2840	2840	2840	2
554	20240912	095600	24489835	2840	2840	2840	2840	0
555	20240912	095500	24489835	2840	2840	2840	2840	0
556	20240912	095400	24489835	2840	2830	2840	2830	2
557	20240912	095300	24484165	2840	2840	2840	2840	29
558	20240912	095200	24401805	2840	2840	2840	2840	0
559	20240912	095100	24401805	2840	2840	2840	2840	0
560	20240912	095000	24401805	2840	2840	2840	2840	0
561	20240912	094900	24401805	2840	2840	2840	2840	0
562	20240912	094800	24401805	2840	2840	2840	2840	0
563	20240912	094700	24401805	2840	2840	2840	2840	0
564	20240912	094600	24401805	2840	2840	2840	2840	0
565	20240912	094500	24401805	2840	2840	2840	2840	0
566	20240912	094400	24401805	2840	2840	2840	2840	0
567	20240912	094300	24401805	2840	2840	2840	2840	0
568	20240912	094200	24401805	2840	2840	2840	2840	0
569	20240912	094100	24401805	2840	2840	2840	2840	2
570	20240912	094000	24396125	2840	2840	2840	2840	0
571	20240912	093900	24396125	2840	2840	2840	2840	5
572	20240912	093800	24381925	2840	2840	2840	2840	29
573	20240912	093700	24299565	2840	2840	2840	2840	0
574	20240912	093600	24299565	2840	2840	2840	2840	0
575	20240912	093500	24299565	2840	2840	2840	2840	0
576	20240912	093400	24299565	2840	2840	2840	2840	0
577	20240912	093300	24299565	2840	2840	2840	2840	0
578	20240912	093200	24299565	2840	2840	2840	2840	0
579	20240912	093100	24299565	2840	2840	2840	2840	20
580	20240912	093000	24242765	2840	2840	2840	2840	0
581	20240912	092900	24242765	2840	2840	2840	2840	0
582	20240912	092800	24242765	2840	2840	2840	2840	0
583	20240912	092700	24242765	2840	2840	2840	2840	0
584	20240912	092600	24242765	2840	2840	2840	2840	0
585	20240912	092500	24242765	2840	2840	2840	2840	0
586	20240912	092400	24242765	2840	2840	2840	2840	1
587	20240912	092300	24239925	2835	2835	2835	2835	275
588	20240912	092200	23460300	2835	2835	2835	2835	0
589	20240912	092100	23460300	2835	2835	2835	2835	5
590	20240912	092000	23446125	2835	2835	2835	2835	0
591	20240912	091900	23446125	2835	2835	2835	2835	5
592	20240912	091800	23431950	2835	2830	2835	2830	55
593	20240912	091700	23276030	2805	2805	2805	2805	0
594	20240912	091600	23276030	2805	2805	2805	2805	0
595	20240912	091500	23276030	2805	2805	2805	2805	0
596	20240912	091400	23276030	2805	2840	2840	2805	1177
597	20240912	091300	19974235	2845	2845	2845	2845	0
598	20240912	091200	19974235	2845	2845	2845	2845	2
599	20240912	091100	19968545	2845	2845	2845	2845	0
600	20240912	091000	19968545	2845	2845	2845	2845	0
601	20240912	090900	19968545	2845	2845	2845	2845	0
602	20240912	090800	19968545	2845	2845	2845	2845	1
603	20240912	090700	19965700	2875	2870	2875	2870	20
604	20240912	090600	19908250	2875	2830	2875	2830	800
605	20240912	090500	17615915	2825	2825	2825	2825	719
606	20240912	090400	15584740	2825	2820	2825	2820	242
607	20240912	090300	14901795	2815	2800	2815	2800	2601
608	20240912	090200	7618980	2800	2800	2800	2800	1
609	20240912	090100	7616180	2790	2815	2815	2790	2696
610	20240912	090000	70250	2810	2810	2810	2810	25