KissMeData/065710/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	194500	45079370	19960	19960	19960	19960	56
3	20240925	194400	45079370	19960	19960	19960	19960	0
4	20240925	194300	45079370	19960	19960	19960	19960	0
5	20240925	194200	45079370	19960	19960	19960	19960	0
6	20240925	194100	45079370	19960	19960	19960	19960	0
7	20240925	194000	45079370	19960	19960	19960	19960	0
8	20240925	193900	45079370	19960	19960	19960	19960	0
9	20240925	193800	45079370	19960	19960	19960	19960	0
10	20240925	193700	45079370	19960	19960	19960	19960	0
11	20240925	193600	45079370	19960	19960	19960	19960	0
12	20240925	193500	45079370	19960	19960	19960	19960	0
13	20240925	193400	45079370	19960	19960	19960	19960	0
14	20240925	193300	45079370	19960	19960	19960	19960	0
15	20240925	193200	45079370	19960	19960	19960	19960	0
16	20240925	193100	45079370	19960	19960	19960	19960	0
17	20240925	193000	45079370	19960	19960	19960	19960	0
18	20240925	192900	45079370	19960	19960	19960	19960	0
19	20240925	192800	45079370	19960	19960	19960	19960	0
20	20240925	192700	45079370	19960	19960	19960	19960	0
21	20240925	192600	45079370	19960	19960	19960	19960	0
22	20240925	192500	45079370	19960	19960	19960	19960	0
23	20240925	192400	45079370	19960	19960	19960	19960	0
24	20240925	192300	45079370	19960	19960	19960	19960	0
25	20240925	192200	45079370	19960	19960	19960	19960	0
26	20240925	192100	45079370	19960	19960	19960	19960	0
27	20240925	192000	45079370	19960	19960	19960	19960	0
28	20240925	191900	45079370	19960	19960	19960	19960	0
29	20240925	191800	45079370	19960	19960	19960	19960	0
30	20240925	191700	45079370	19960	19960	19960	19960	0
31	20240925	191600	45079370	19960	19960	19960	19960	0
32	20240925	191500	45079370	19960	19960	19960	19960	56
33	20240925	191400	45079370	19960	19960	19960	19960	0
34	20240925	191300	45079370	19960	19960	19960	19960	0
35	20240925	191200	45079370	19960	19960	19960	19960	0
36	20240925	191100	45079370	19960	19960	19960	19960	0
37	20240925	191000	45079370	19960	19960	19960	19960	0
38	20240925	190900	45079370	19960	19960	19960	19960	0
39	20240925	190800	45079370	19960	19960	19960	19960	0
40	20240925	190700	45079370	19960	19960	19960	19960	0
41	20240925	190600	45079370	19960	19960	19960	19960	0
42	20240925	190500	45079370	19960	19960	19960	19960	0
43	20240925	190400	45079370	19960	19960	19960	19960	0
44	20240925	190300	45079370	19960	19960	19960	19960	0
45	20240925	190200	45079370	19960	19960	19960	19960	0
46	20240925	190100	45079370	19960	19960	19960	19960	0
47	20240925	190000	45079370	19960	19960	19960	19960	0
48	20240925	185900	45079370	19960	19960	19960	19960	0
49	20240925	185800	45079370	19960	19960	19960	19960	0
50	20240925	185700	45079370	19960	19960	19960	19960	0
51	20240925	185600	45079370	19960	19960	19960	19960	0
52	20240925	185500	45079370	19960	19960	19960	19960	0
53	20240925	185400	45079370	19960	19960	19960	19960	0
54	20240925	185300	45079370	19960	19960	19960	19960	0
55	20240925	185200	45079370	19960	19960	19960	19960	0
56	20240925	185100	45079370	19960	19960	19960	19960	0
57	20240925	185000	45079370	19960	19960	19960	19960	0
58	20240925	184900	45079370	19960	19960	19960	19960	0
59	20240925	184800	45079370	19960	19960	19960	19960	0
60	20240925	184700	45079370	19960	19960	19960	19960	0
61	20240925	184600	45079370	19960	19960	19960	19960	0
62	20240925	184500	45079370	19960	19960	19960	19960	56
63	20240925	184400	45079370	19960	19960	19960	19960	0
64	20240925	184300	45079370	19960	19960	19960	19960	0
65	20240925	184200	45079370	19960	19960	19960	19960	0
66	20240925	184100	45079370	19960	19960	19960	19960	0
67	20240925	184000	45079370	19960	19960	19960	19960	0
68	20240925	183900	45079370	19960	19960	19960	19960	0
69	20240925	183800	45079370	19960	19960	19960	19960	0
70	20240925	183700	45079370	19960	19960	19960	19960	0
71	20240925	183600	45079370	19960	19960	19960	19960	0
72	20240925	183500	45079370	19960	19960	19960	19960	0
73	20240925	183400	45079370	19960	19960	19960	19960	0
74	20240925	183300	45079370	19960	19960	19960	19960	0
75	20240925	183200	45079370	19960	19960	19960	19960	0
76	20240925	183100	45079370	19960	19960	19960	19960	0
77	20240925	183000	45079370	19960	19960	19960	19960	0
78	20240925	182900	45079370	19960	19960	19960	19960	0
79	20240925	182800	45079370	19960	19960	19960	19960	0
80	20240925	182700	45079370	19960	19960	19960	19960	0
81	20240925	182600	45079370	19960	19960	19960	19960	0
82	20240925	182500	45079370	19960	19960	19960	19960	0
83	20240925	182400	45079370	19960	19960	19960	19960	0
84	20240925	182300	45079370	19960	19960	19960	19960	0
85	20240925	182200	45079370	19960	19960	19960	19960	0
86	20240925	182100	45079370	19960	19960	19960	19960	0
87	20240925	182000	45079370	19960	19960	19960	19960	0
88	20240925	181900	45079370	19960	19960	19960	19960	0
89	20240925	181800	45079370	19960	19960	19960	19960	0
90	20240925	181700	45079370	19960	19960	19960	19960	0
91	20240925	181600	45079370	19960	19960	19960	19960	0
92	20240925	181500	45079370	19960	19960	19960	19960	56
93	20240925	181400	45079370	19960	19960	19960	19960	0
94	20240925	181300	45079370	19960	19960	19960	19960	0
95	20240925	181200	45079370	19960	19960	19960	19960	0
96	20240925	181100	45079370	19960	19960	19960	19960	0
97	20240925	181000	45079370	19960	19960	19960	19960	0
98	20240925	180900	45079370	19960	19960	19960	19960	0
99	20240925	180800	45079370	19960	19960	19960	19960	0
100	20240925	180700	45079370	19960	19960	19960	19960	0
101	20240925	180600	45079370	19960	19960	19960	19960	0
102	20240925	180500	45079370	19960	19960	19960	19960	0
103	20240925	180400	45079370	19960	19960	19960	19960	0
104	20240925	180300	45079370	19960	19960	19960	19960	0
105	20240925	180200	45079370	19960	19960	19960	19960	0
106	20240925	180100	45079370	19960	19960	19960	19960	0
107	20240925	180000	45079370	19960	19960	19960	19960	0
108	20240925	175900	45079370	19960	19960	19960	19960	0
109	20240925	175800	45079370	19960	19960	19960	19960	0
110	20240925	175700	45079370	19960	19960	19960	19960	0
111	20240925	175600	45079370	19960	19960	19960	19960	0
112	20240925	175500	45079370	19960	19960	19960	19960	0
113	20240925	175400	45079370	19960	19960	19960	19960	0
114	20240925	175300	45079370	19960	19960	19960	19960	0
115	20240925	175200	45079370	19960	19960	19960	19960	0
116	20240925	175100	45079370	19960	19960	19960	19960	0
117	20240925	175000	45079370	19960	19960	19960	19960	0
118	20240925	174900	45079370	19960	19960	19960	19960	0
119	20240925	174800	45079370	19960	19960	19960	19960	0
120	20240925	174700	45079370	19960	19960	19960	19960	0
121	20240925	174600	45079370	19960	19960	19960	19960	0
122	20240925	174500	45079370	19960	19960	19960	19960	56
123	20240925	174400	45079370	19960	19960	19960	19960	0
124	20240925	174300	45079370	19960	19960	19960	19960	0
125	20240925	174200	45079370	19960	19960	19960	19960	0
126	20240925	174100	45079370	19960	19960	19960	19960	0
127	20240925	174000	45079370	19960	19960	19960	19960	0
128	20240925	173900	45079370	19960	19960	19960	19960	0
129	20240925	173800	45079370	19960	19960	19960	19960	0
130	20240925	173700	45079370	19960	19960	19960	19960	0
131	20240925	173600	45079370	19960	19960	19960	19960	0
132	20240925	173500	45079370	19960	19960	19960	19960	0
133	20240925	173400	45079370	19960	19960	19960	19960	0
134	20240925	173300	45079370	19960	19960	19960	19960	0
135	20240925	173200	45079370	19960	19960	19960	19960	0
136	20240925	173100	45079370	19960	19960	19960	19960	0
137	20240925	173000	45079370	19960	19960	19960	19960	0
138	20240925	172900	45079370	19960	19960	19960	19960	0
139	20240925	172800	45079370	19960	19960	19960	19960	0
140	20240925	172700	45079370	19960	19960	19960	19960	0
141	20240925	172600	45079370	19960	19960	19960	19960	0
142	20240925	172500	45079370	19960	19960	19960	19960	0
143	20240925	172400	45079370	19960	19960	19960	19960	0
144	20240925	172300	45079370	19960	19960	19960	19960	0
145	20240925	172200	45079370	19960	19960	19960	19960	0
146	20240925	172100	45079370	19960	19960	19960	19960	0
147	20240925	172000	45079370	19960	19960	19960	19960	0
148	20240925	171900	45079370	19960	19960	19960	19960	0
149	20240925	171800	45079370	19960	19960	19960	19960	0
150	20240925	171700	45079370	19960	19960	19960	19960	0
151	20240925	171600	45079370	19960	19960	19960	19960	0
152	20240925	171500	45079370	19960	19960	19960	19960	56
153	20240925	171400	45079370	19960	19960	19960	19960	0
154	20240925	171300	45079370	19960	19960	19960	19960	0
155	20240925	171200	45079370	19960	19960	19960	19960	0
156	20240925	171100	45079370	19960	19960	19960	19960	0
157	20240925	171000	45079370	19960	19960	19960	19960	0
158	20240925	170900	45079370	19960	19960	19960	19960	0
159	20240925	170800	45079370	19960	19960	19960	19960	0
160	20240925	170700	45079370	19960	19960	19960	19960	0
161	20240925	170600	45079370	19960	19960	19960	19960	0
162	20240925	170500	45079370	19960	19960	19960	19960	0
163	20240925	170400	45079370	19960	19960	19960	19960	0
164	20240925	170300	45079370	19960	19960	19960	19960	0
165	20240925	170200	45079370	19960	19960	19960	19960	0
166	20240925	170100	45079370	19960	19960	19960	19960	0
167	20240925	170000	45079370	19960	19960	19960	19960	0
168	20240925	165900	45079370	19960	19960	19960	19960	0
169	20240925	165800	45079370	19960	19960	19960	19960	0
170	20240925	165700	45079370	19960	19960	19960	19960	0
171	20240925	165600	45079370	19960	19960	19960	19960	0
172	20240925	165500	45079370	19960	19960	19960	19960	0
173	20240925	165400	45079370	19960	19960	19960	19960	0
174	20240925	165300	45079370	19960	19960	19960	19960	0
175	20240925	165200	45079370	19960	19960	19960	19960	0
176	20240925	165100	45079370	19960	19960	19960	19960	0
177	20240925	165000	45079370	19960	19960	19960	19960	0
178	20240925	164900	45079370	19960	19960	19960	19960	0
179	20240925	164800	45079370	19960	19960	19960	19960	0
180	20240925	164700	45079370	19960	19960	19960	19960	0
181	20240925	164600	45079370	19960	19960	19960	19960	0
182	20240925	164500	45079370	19960	19960	19960	19960	56
183	20240925	164400	45079370	19960	19960	19960	19960	0
184	20240925	164300	45079370	19960	19960	19960	19960	0
185	20240925	164200	45079370	19960	19960	19960	19960	0
186	20240925	164100	45079370	19960	19960	19960	19960	0
187	20240925	164000	45079370	19960	19960	19960	19960	0
188	20240925	163900	45079370	19960	19960	19960	19960	0
189	20240925	163800	45079370	19960	19960	19960	19960	0
190	20240925	163700	45079370	19960	19960	19960	19960	0
191	20240925	163600	45079370	19960	19960	19960	19960	0
192	20240925	163500	45079370	19960	19960	19960	19960	0
193	20240925	163400	45079370	19960	19960	19960	19960	0
194	20240925	163300	45079370	19960	19960	19960	19960	0
195	20240925	163200	45079370	19960	19960	19960	19960	0
196	20240925	163100	45079370	19960	19960	19960	19960	0
197	20240925	163000	45079370	19960	19960	19960	19960	0
198	20240925	162900	45079370	19960	19960	19960	19960	0
199	20240925	162800	45079370	19960	19960	19960	19960	0
200	20240925	162700	45079370	19960	19960	19960	19960	0
201	20240925	162600	45079370	19960	19960	19960	19960	0
202	20240925	162500	45079370	19960	19960	19960	19960	0
203	20240925	162400	45079370	19960	19960	19960	19960	0
204	20240925	162300	45079370	19960	19960	19960	19960	0
205	20240925	162200	45079370	19960	19960	19960	19960	0
206	20240925	162100	45079370	19960	19960	19960	19960	0
207	20240925	162000	45079370	19960	19960	19960	19960	0
208	20240925	161900	45079370	19960	19960	19960	19960	0
209	20240925	161800	45079370	19960	19960	19960	19960	0
210	20240925	161700	45079370	19960	19960	19960	19960	0
211	20240925	161600	45079370	19960	19960	19960	19960	0
212	20240925	161500	45079370	19960	19960	19960	19960	56
213	20240925	161400	45079370	19960	19960	19960	19960	0
214	20240925	161300	45079370	19960	19960	19960	19960	0
215	20240925	161200	45079370	19960	19960	19960	19960	0
216	20240925	161100	45079370	19960	19960	19960	19960	0
217	20240925	161000	45079370	19960	19960	19960	19960	0
218	20240925	160900	45079370	19960	19960	19960	19960	0
219	20240925	160800	45079370	19960	19960	19960	19960	0
220	20240925	160700	45079370	19960	19960	19960	19960	0
221	20240925	160600	45079370	19960	19960	19960	19960	0
222	20240925	160500	45079370	19960	19960	19960	19960	0
223	20240925	160400	45079370	19960	19960	19960	19960	0
224	20240925	160300	45079370	19960	19960	19960	19960	0
225	20240925	160200	45079370	19960	19960	19960	19960	0
226	20240925	160100	45079370	19960	19960	19960	19960	0
227	20240925	160000	45079370	19960	19960	19960	19960	0
228	20240925	155900	45079370	19960	19960	19960	19960	0
229	20240925	155800	45079370	19960	19960	19960	19960	0
230	20240925	155700	45079370	19960	19960	19960	19960	0
231	20240925	155600	45079370	19960	19960	19960	19960	0
232	20240925	155500	45079370	19960	19960	19960	19960	0
233	20240925	155400	45079370	19960	19960	19960	19960	0
234	20240925	155300	45079370	19960	19960	19960	19960	0
235	20240925	155200	45079370	19960	19960	19960	19960	0
236	20240925	155100	45079370	19960	19960	19960	19960	0
237	20240925	155000	45079370	19960	19960	19960	19960	0
238	20240925	154900	45079370	19960	19960	19960	19960	0
239	20240925	154800	45079370	19960	19960	19960	19960	0
240	20240925	154700	45079370	19960	19960	19960	19960	0
241	20240925	154600	45079370	19960	19960	19960	19960	0
242	20240925	154500	45079370	19960	19960	19960	19960	56
243	20240925	154400	45079370	19960	19960	19960	19960	0
244	20240925	154300	45079370	19960	19960	19960	19960	0
245	20240925	154200	45079370	19960	19960	19960	19960	0
246	20240925	154100	45079370	19960	19960	19960	19960	0
247	20240925	154000	45079370	19960	19960	19960	19960	0
248	20240925	153900	45079370	19960	19960	19960	19960	0
249	20240925	153800	45079370	19960	19960	19960	19960	0
250	20240925	153700	45079370	19960	19960	19960	19960	0
251	20240925	153600	45079370	19960	19960	19960	19960	0
252	20240925	153500	45079370	19960	19960	19960	19960	0
253	20240925	153400	45079370	19960	19960	19960	19960	0
254	20240925	153300	45079370	19960	19960	19960	19960	0
255	20240925	153200	45079370	19960	19960	19960	19960	0
256	20240925	153100	45079370	19960	19960	19960	19960	0
257	20240925	153000	45079370	19960	19960	19960	19960	56
258	20240925	152900	43961610	19960	19960	19960	19960	0
259	20240925	152800	43961610	19960	19960	19960	19960	0
260	20240925	152700	43961610	19960	19960	19960	19960	0
261	20240925	152600	43961610	19960	19960	19960	19960	0
262	20240925	152500	43961610	19960	19960	19960	19960	0
263	20240925	152400	43961610	19960	19960	19960	19960	0
264	20240925	152300	43961610	19960	19960	19960	19960	0
265	20240925	152200	43961610	19960	19960	19960	19960	0
266	20240925	152100	43961610	19960	19960	19960	19960	0
267	20240925	152000	43961610	19960	19960	19960	19960	0
268	20240925	151900	43961610	19960	19960	19960	19950	5
269	20240925	151800	43861820	19950	19950	19950	19950	3
270	20240925	151700	43801970	19960	19960	19960	19960	0
271	20240925	151600	43801970	19960	19960	19960	19960	50
272	20240925	151500	42803970	19960	19960	19960	19960	10
273	20240925	151400	42604370	19960	19960	19960	19960	0
274	20240925	151300	42604370	19960	19960	19960	19960	0
275	20240925	151200	42604370	19960	19960	19960	19960	0
276	20240925	151100	42604370	19960	19960	19960	19960	0
277	20240925	151000	42604370	19960	19960	19960	19960	0
278	20240925	150900	42604370	19960	19960	19960	19960	0
279	20240925	150800	42604370	19960	19960	19960	19960	0
280	20240925	150700	42604370	19960	19960	19960	19960	1
281	20240925	150600	42584410	19960	19960	19960	19960	0
282	20240925	150500	42584410	19960	19960	19960	19960	1
283	20240925	150400	42564450	19960	19960	19960	19960	32
284	20240925	150300	41925730	19960	19960	19960	19960	0
285	20240925	150200	41925730	19960	19960	19960	19960	0
286	20240925	150100	41925730	19960	19960	19960	19960	0
287	20240925	150000	41925730	19960	19960	19960	19960	0
288	20240925	145900	41925730	19960	19960	19960	19960	0
289	20240925	145800	41925730	19960	19960	19960	19960	0
290	20240925	145700	41925730	19960	19960	19960	19960	113
291	20240925	145600	39670250	19960	19960	19960	19960	126
292	20240925	145500	37155290	19950	19950	19950	19950	0
293	20240925	145400	37155290	19950	19950	19950	19950	0
294	20240925	145300	37155290	19950	19950	19950	19950	0
295	20240925	145200	37155290	19950	19950	19950	19950	0
296	20240925	145100	37155290	19950	19950	19950	19950	1
297	20240925	145000	37135340	19960	19960	19960	19960	4
298	20240925	144900	37055500	19950	19950	19950	19950	0
299	20240925	144800	37055500	19950	19950	19950	19950	0
300	20240925	144700	37055500	19950	19950	19950	19950	14
301	20240925	144600	36776200	19950	19950	19950	19950	0
302	20240925	144500	36776200	19950	19950	19950	19950	0
303	20240925	144400	36776200	19950	19950	19950	19950	0
304	20240925	144300	36776200	19950	19950	19950	19950	0
305	20240925	144200	36776200	19950	19950	19950	19950	0
306	20240925	144100	36776200	19950	19950	19950	19950	0
307	20240925	144000	36776200	19950	19950	19950	19950	0
308	20240925	143900	36776200	19950	19960	19960	19950	7
309	20240925	143800	36636490	19940	19940	19940	19940	0
310	20240925	143700	36636490	19940	19940	19940	19940	0
311	20240925	143600	36636490	19940	19940	19940	19940	0
312	20240925	143500	36636490	19940	19940	19940	19940	0
313	20240925	143400	36636490	19940	19940	19940	19940	0
314	20240925	143300	36636490	19940	19940	19940	19940	0
315	20240925	143200	36636490	19940	19940	19940	19940	0
316	20240925	143100	36636490	19940	19940	19940	19940	0
317	20240925	143000	36636490	19940	19940	19940	19940	0
318	20240925	142900	36636490	19940	19940	19940	19940	0
319	20240925	142800	36636490	19940	19940	19940	19940	0
320	20240925	142700	36636490	19940	19940	19940	19940	0
321	20240925	142600	36636490	19940	19940	19940	19940	0
322	20240925	142500	36636490	19940	19940	19940	19940	0
323	20240925	142400	36636490	19940	19940	19940	19940	0
324	20240925	142300	36636490	19940	19940	19940	19940	0
325	20240925	142200	36636490	19940	19940	19940	19940	0
326	20240925	142100	36636490	19940	19950	19950	19940	66
327	20240925	142000	35320200	19950	19950	19950	19950	0
328	20240925	141900	35320200	19950	19950	19950	19950	0
329	20240925	141800	35320200	19950	19950	19950	19950	0
330	20240925	141700	35320200	19950	19950	19950	19950	0
331	20240925	141600	35320200	19950	19950	19950	19950	0
332	20240925	141500	35320200	19950	19950	19950	19950	0
333	20240925	141400	35320200	19950	19950	19950	19950	0
334	20240925	141300	35320200	19950	19950	19950	19950	10
335	20240925	141200	35120700	19950	19950	19950	19950	65
336	20240925	141100	33823950	19950	19950	19950	19950	0
337	20240925	141000	33823950	19950	19950	19950	19950	1
338	20240925	140900	33804000	19940	19940	19940	19940	0
339	20240925	140800	33804000	19940	19940	19940	19940	0
340	20240925	140700	33804000	19940	19940	19940	19940	1
341	20240925	140600	33784060	19940	19940	19940	19940	0
342	20240925	140500	33784060	19940	19940	19940	19940	0
343	20240925	140400	33784060	19940	19940	19940	19940	0
344	20240925	140300	33784060	19940	19940	19940	19940	40
345	20240925	140200	32986460	19950	19950	19950	19950	0
346	20240925	140100	32986460	19950	19950	19950	19950	0
347	20240925	140000	32986460	19950	19950	19950	19950	0
348	20240925	135900	32986460	19950	19950	19950	19950	0
349	20240925	135800	32986460	19950	19950	19950	19950	0
350	20240925	135700	32986460	19950	19950	19950	19950	0
351	20240925	135600	32986460	19950	19950	19950	19950	14
352	20240925	135500	32707160	19960	19960	19960	19960	0
353	20240925	135400	32707160	19960	19960	19960	19960	0
354	20240925	135300	32707160	19960	19960	19960	19960	0
355	20240925	135200	32707160	19960	19960	19960	19960	0
356	20240925	135100	32707160	19960	19960	19960	19960	0
357	20240925	135000	32707160	19960	19960	19960	19960	2
358	20240925	134900	32667240	19960	19960	19960	19960	0
359	20240925	134800	32667240	19960	19960	19960	19960	1
360	20240925	134700	32647280	19960	19960	19960	19960	0
361	20240925	134600	32647280	19960	19960	19960	19960	0
362	20240925	134500	32647280	19960	19960	19960	19960	0
363	20240925	134400	32647280	19960	19960	19960	19960	1
364	20240925	134300	32627320	19960	19960	19960	19960	0
365	20240925	134200	32627320	19960	19960	19960	19960	0
366	20240925	134100	32627320	19960	19960	19960	19960	0
367	20240925	134000	32627320	19960	19960	19960	19960	0
368	20240925	133900	32627320	19960	19960	19960	19960	1
369	20240925	133800	32607360	19950	19950	19950	19950	0
370	20240925	133700	32607360	19950	19950	19950	19950	1
371	20240925	133600	32587410	19960	19960	19960	19960	0
372	20240925	133500	32587410	19960	19960	19960	19960	0
373	20240925	133400	32587410	19960	19960	19960	19960	0
374	20240925	133300	32587410	19960	19960	19960	19960	1
375	20240925	133200	32567450	19960	19960	19960	19960	0
376	20240925	133100	32567450	19960	19960	19960	19960	0
377	20240925	133000	32567450	19960	19960	19960	19960	0
378	20240925	132900	32567450	19960	19960	19960	19960	0
379	20240925	132800	32567450	19960	19960	19960	19960	0
380	20240925	132700	32567450	19960	19960	19960	19960	6
381	20240925	132600	32447690	19960	19960	19960	19960	0
382	20240925	132500	32447690	19960	19960	19960	19960	6
383	20240925	132400	32327930	19960	19960	19960	19960	0
384	20240925	132300	32327930	19960	19960	19960	19960	1
385	20240925	132200	32307970	19960	19960	19960	19960	2
386	20240925	132100	32268050	19960	19960	19960	19960	1
387	20240925	132000	32248090	19950	19950	19950	19950	0
388	20240925	131900	32248090	19950	19950	19950	19950	0
389	20240925	131800	32248090	19950	19950	19950	19950	0
390	20240925	131700	32248090	19950	19950	19950	19950	0
391	20240925	131600	32248090	19950	19950	19950	19950	0
392	20240925	131500	32248090	19950	19950	19950	19950	0
393	20240925	131400	32248090	19950	19950	19950	19950	10
394	20240925	131300	32048590	19950	19950	19950	19950	0
395	20240925	131200	32048590	19950	19950	19950	19950	0
396	20240925	131100	32048590	19950	19950	19950	19950	0
397	20240925	131000	32048590	19950	19950	19950	19950	0
398	20240925	130900	32048590	19950	19950	19950	19950	0
399	20240925	130800	32048590	19950	19950	19950	19950	0
400	20240925	130700	32048590	19950	19950	19950	19950	49
401	20240925	130600	31071040	19960	19960	19960	19960	0
402	20240925	130500	31071040	19960	19960	19960	19960	0
403	20240925	130400	31071040	19960	19960	19960	19960	0
404	20240925	130300	31071040	19960	19960	19960	19960	0
405	20240925	130200	31071040	19960	19960	19960	19960	0
406	20240925	130100	31071040	19960	19960	19960	19960	0
407	20240925	130000	31071040	19960	19960	19960	19960	0
408	20240925	125900	31071040	19960	19960	19960	19960	0
409	20240925	125800	31071040	19960	19960	19960	19960	0
410	20240925	125700	31071040	19960	19960	19960	19960	0
411	20240925	125600	31071040	19960	19950	19960	19940	4
412	20240925	125500	30991240	19950	19950	19950	19950	0
413	20240925	125400	30991240	19950	19950	19950	19950	1
414	20240925	125300	30971290	19950	19950	19950	19950	0
415	20240925	125200	30971290	19950	19950	19950	19950	149
416	20240925	125100	27998740	19960	19960	19960	19960	2
417	20240925	125000	27958820	19950	19950	19950	19950	0
418	20240925	124900	27958820	19950	19950	19950	19950	0
419	20240925	124800	27958820	19950	19950	19950	19950	0
420	20240925	124700	27958820	19950	19950	19950	19950	0
421	20240925	124600	27958820	19950	19950	19950	19950	5
422	20240925	124500	27859070	19960	19960	19960	19960	0
423	20240925	124400	27859070	19960	19960	19960	19960	0
424	20240925	124300	27859070	19960	19960	19960	19960	0
425	20240925	124200	27859070	19960	19960	19960	19960	0
426	20240925	124100	27859070	19960	19960	19960	19960	0
427	20240925	124000	27859070	19960	19960	19960	19960	0
428	20240925	123900	27859070	19960	19960	19960	19960	0
429	20240925	123800	27859070	19960	19960	19960	19960	0
430	20240925	123700	27859070	19960	19960	19960	19960	0
431	20240925	123600	27859070	19960	19960	19960	19960	143
432	20240925	123500	25004790	19960	19960	19960	19960	0
433	20240925	123400	25004790	19960	19960	19960	19960	0
434	20240925	123300	25004790	19960	19970	19970	19960	20
435	20240925	123200	24605570	19970	19970	19970	19970	10
436	20240925	123100	24405870	19970	19970	19970	19970	0
437	20240925	123000	24405870	19970	19970	19970	19970	0
438	20240925	122900	24405870	19970	19970	19970	19970	0
439	20240925	122800	24405870	19970	19970	19970	19970	0
440	20240925	122700	24405870	19970	19970	19970	19970	0
441	20240925	122600	24405870	19970	19980	19980	19970	192
442	20240925	122500	20570510	19990	19990	19990	19990	0
443	20240925	122400	20570510	19990	19990	19990	19990	0
444	20240925	122300	20570510	19990	19990	19990	19990	0
445	20240925	122200	20570510	19990	19990	19990	19990	3
446	20240925	122100	20510540	19990	19990	19990	19990	4
447	20240925	122000	20430580	19990	19990	19990	19990	0
448	20240925	121900	20430580	19990	19990	19990	19990	0
449	20240925	121800	20430580	19990	19990	19990	19990	0
450	20240925	121700	20430580	19990	19990	19990	19990	0
451	20240925	121600	20430580	19990	19990	19990	19990	0
452	20240925	121500	20430580	19990	19990	19990	19990	52
453	20240925	121400	19391100	19990	19990	19990	19990	0
454	20240925	121300	19391100	19990	19990	19990	19990	0
455	20240925	121200	19391100	19990	19990	19990	19990	0
456	20240925	121100	19391100	19990	19990	19990	19990	0
457	20240925	121000	19391100	19990	19990	19990	19990	0
458	20240925	120900	19391100	19990	19990	19990	19990	0
459	20240925	120800	19391100	19990	19990	19990	19990	0
460	20240925	120700	19391100	19990	19990	19990	19990	0
461	20240925	120600	19391100	19990	19990	19990	19990	0
462	20240925	120500	19391100	19990	19990	19990	19990	3
463	20240925	120400	19331130	19980	19980	19980	19980	167
464	20240925	120300	15994470	19980	19980	19980	19980	0
465	20240925	120200	15994470	19980	19980	19980	19980	0
466	20240925	120100	15994470	19980	19980	19980	19980	0
467	20240925	120000	15994470	19980	19980	19980	19980	0
468	20240925	115900	15994470	19980	19980	19980	19980	0
469	20240925	115800	15994470	19980	19980	19980	19980	0
470	20240925	115700	15994470	19980	19980	19980	19980	0
471	20240925	115600	15994470	19980	19980	19980	19980	0
472	20240925	115500	15994470	19980	19980	19980	19980	0
473	20240925	115400	15994470	19980	19980	19980	19980	0
474	20240925	115300	15994470	19980	19980	19980	19980	0
475	20240925	115200	15994470	19980	19980	19980	19980	0
476	20240925	115100	15994470	19980	19980	19980	19980	0
477	20240925	115000	15994470	19980	19980	19980	19980	0
478	20240925	114900	15994470	19980	19980	19980	19980	0
479	20240925	114800	15994470	19980	19980	19980	19980	0
480	20240925	114700	15994470	19980	19980	19980	19980	0
481	20240925	114600	15994470	19980	19980	19980	19980	0
482	20240925	114500	15994470	19980	19980	19980	19980	0
483	20240925	114400	15994470	19980	19980	19980	19980	0
484	20240925	114300	15994470	19980	19980	19980	19980	0
485	20240925	114200	15994470	19980	19980	19980	19980	0
486	20240925	114100	15994470	19980	19980	19980	19980	0
487	20240925	114000	15994470	19980	19980	19980	19980	10
488	20240925	113900	15794670	19990	19990	19990	19990	3
489	20240925	113800	15734700	19990	19990	19990	19990	0
490	20240925	113700	15734700	19990	19990	19990	19990	0
491	20240925	113600	15734700	19990	19990	19990	19990	0
492	20240925	113500	15734700	19990	19990	19990	19990	0
493	20240925	113400	15734700	19990	19990	19990	19990	0
494	20240925	113300	15734700	19990	19990	19990	19990	0
495	20240925	113200	15734700	19990	19990	19990	19990	3
496	20240925	113100	15674730	19990	19990	19990	19990	0
497	20240925	113000	15674730	19990	19990	19990	19990	0
498	20240925	112900	15674730	19990	19990	19990	19990	0
499	20240925	112800	15674730	19990	19990	19990	19990	0
500	20240925	112700	15674730	19990	19990	19990	19990	0
501	20240925	112600	15674730	19990	19990	19990	19990	0
502	20240925	112500	15674730	19990	19990	19990	19990	22
503	20240925	112400	15234950	19990	19990	19990	19990	0
504	20240925	112300	15234950	19990	19990	19990	19990	0
505	20240925	112200	15234950	19990	19990	19990	19990	0
506	20240925	112100	15234950	19990	19990	19990	19990	0
507	20240925	112000	15234950	19990	19990	19990	19990	0
508	20240925	111900	15234950	19990	19990	19990	19990	0
509	20240925	111800	15234950	19990	19990	19990	19990	0
510	20240925	111700	15234950	19990	19990	19990	19990	0
511	20240925	111600	15234950	19990	19990	19990	19990	10
512	20240925	111500	15035050	19980	19980	19980	19980	0
513	20240925	111400	15035050	19980	19980	19980	19980	0
514	20240925	111300	15035050	19980	19980	19980	19980	0
515	20240925	111200	15035050	19980	19980	19980	19980	0
516	20240925	111100	15035050	19980	19980	19980	19980	0
517	20240925	111000	15035050	19980	19980	19980	19980	0
518	20240925	110900	15035050	19980	19980	19980	19980	0
519	20240925	110800	15035050	19980	19980	19980	19980	0
520	20240925	110700	15035050	19980	19980	19980	19980	0
521	20240925	110600	15035050	19980	19980	19980	19980	0
522	20240925	110500	15035050	19980	19980	19980	19980	0
523	20240925	110400	15035050	19980	19980	19980	19980	0
524	20240925	110300	15035050	19980	19980	19980	19980	0
525	20240925	110200	15035050	19980	19980	19980	19980	40
526	20240925	110100	14235850	19980	19980	19980	19980	0
527	20240925	110000	14235850	19980	19980	19980	19980	1
528	20240925	105900	14215870	19990	19990	19990	19990	0
529	20240925	105800	14215870	19990	19990	19990	19990	80
530	20240925	105700	12616670	19990	19990	19990	19990	0
531	20240925	105600	12616670	19990	19990	19990	19990	0
532	20240925	105500	12616670	19990	19990	19990	19990	0
533	20240925	105400	12616670	19990	19990	19990	19990	1
534	20240925	105300	12596680	19980	19980	19980	19980	0
535	20240925	105200	12596680	19980	19980	19980	19980	2
536	20240925	105100	12556720	19990	19990	19990	19990	0
537	20240925	105000	12556720	19990	19990	19990	19990	0
538	20240925	104900	12556720	19990	19990	19990	19990	0
539	20240925	104800	12556720	19990	19990	19990	19990	0
540	20240925	104700	12556720	19990	19990	19990	19990	0
541	20240925	104600	12556720	19990	19990	19990	19990	0
542	20240925	104500	12556720	19990	19990	19990	19990	0
543	20240925	104400	12556720	19990	19990	19990	19990	0
544	20240925	104300	12556720	19990	19990	19990	19990	0
545	20240925	104200	12556720	19990	19990	19990	19990	5
546	20240925	104100	12456770	19990	19990	19990	19990	0
547	20240925	104000	12456770	19990	19990	19990	19990	0
548	20240925	103900	12456770	19990	19990	19990	19990	0
549	20240925	103800	12456770	19990	19990	19990	19990	0
550	20240925	103700	12456770	19990	19990	19990	19990	0
551	20240925	103600	12456770	19990	19990	19990	19990	0
552	20240925	103500	12456770	19990	19990	19990	19990	0
553	20240925	103400	12456770	19990	19990	19990	19990	0
554	20240925	103300	12456770	19990	19990	19990	19990	0
555	20240925	103200	12456770	19990	19990	19990	19990	0
556	20240925	103100	12456770	19990	19990	19990	19990	0
557	20240925	103000	12456770	19990	19990	19990	19990	0
558	20240925	102900	12456770	19990	19990	19990	19990	0
559	20240925	102800	12456770	19990	19990	19990	19990	0
560	20240925	102700	12456770	19990	19990	19990	19990	3
561	20240925	102600	12396800	19990	19990	19990	19990	0
562	20240925	102500	12396800	19990	19990	19990	19990	0
563	20240925	102400	12396800	19990	19990	19990	19990	0
564	20240925	102300	12396800	19990	19990	19990	19990	0
565	20240925	102200	12396800	19990	19990	19990	19990	0
566	20240925	102100	12396800	19990	19990	19990	19990	0
567	20240925	102000	12396800	19990	19990	19990	19990	10
568	20240925	101900	12196900	19990	19990	19990	19990	0
569	20240925	101800	12196900	19990	19990	19990	19990	1
570	20240925	101700	12176910	19990	19990	19990	19990	0
571	20240925	101600	12176910	19990	19990	19990	19990	0
572	20240925	101500	12176910	19990	19990	19990	19990	0
573	20240925	101400	12176910	19990	19990	19990	19990	0
574	20240925	101300	12176910	19990	19990	19990	19990	0
575	20240925	101200	12176910	19990	19990	19990	19990	1
576	20240925	101100	12156920	19990	19990	19990	19990	0
577	20240925	101000	12156920	19990	19990	19990	19990	50
578	20240925	100900	11157420	19990	19990	19990	19990	0
579	20240925	100800	11157420	19990	19990	19990	19990	5
580	20240925	100700	11057470	19990	19990	19990	19990	0
581	20240925	100600	11057470	19990	19990	19990	19990	0
582	20240925	100500	11057470	19990	19990	19990	19990	0
583	20240925	100400	11057470	19990	19990	19990	19990	0
584	20240925	100300	11057470	19990	19990	19990	19990	0
585	20240925	100200	11057470	19990	19990	19990	19990	0
586	20240925	100100	11057470	19990	19990	19990	19990	0
587	20240925	100000	11057470	19990	19980	19990	19980	6
588	20240925	095900	10937540	19990	19990	19990	19990	0
589	20240925	095800	10937540	19990	19990	19990	19990	0
590	20240925	095700	10937540	19990	19990	19990	19990	0
591	20240925	095600	10937540	19990	19990	19990	19990	0
592	20240925	095500	10937540	19990	19990	19990	19990	0
593	20240925	095400	10937540	19990	19990	19990	19990	1
594	20240925	095300	10917550	19990	19990	19990	19990	23
595	20240925	095200	10457780	19990	19990	19990	19990	100
596	20240925	095100	8458780	19980	19980	19980	19980	111
597	20240925	095000	6241000	19980	19980	19980	19980	61
598	20240925	094900	5022220	19990	19990	19990	19990	0
599	20240925	094800	5022220	19990	19990	19990	19990	38
600	20240925	094700	4262600	20000	20000	20000	20000	0
601	20240925	094600	4262600	20000	20000	20000	20000	0
602	20240925	094500	4262600	20000	20000	20000	20000	0
603	20240925	094400	4262600	20000	20000	20000	20000	0
604	20240925	094300	4262600	20000	20000	20000	20000	0
605	20240925	094200	4262600	20000	20000	20000	20000	0
606	20240925	094100	4262600	20000	20000	20000	20000	2
607	20240925	094000	4222600	20000	20000	20000	20000	2
608	20240925	093900	4182600	19990	19990	19990	19990	60
609	20240925	093800	2983200	20000	20000	20000	20000	0
610	20240925	093700	2983200	20000	20000	20000	20000	16
611	20240925	093600	2663200	20000	20000	20000	20000	10
612	20240925	093500	2463200	20000	20000	20000	20000	35
613	20240925	093400	1763200	20050	20050	20050	20050	0
614	20240925	093300	1763200	20050	20050	20050	20050	0
615	20240925	093200	1763200	20050	20050	20050	20050	0
616	20240925	093100	1763200	20050	20050	20050	20050	8
617	20240925	093000	1602800	20000	20000	20000	20000	0
618	20240925	092900	1602800	20000	20000	20000	20000	0
619	20240925	092800	1602800	20000	20000	20000	20000	0
620	20240925	092700	1602800	20000	20000	20000	20000	0
621	20240925	092600	1602800	20000	20050	20050	20000	28
622	20240925	092500	1042400	20050	20050	20050	20050	15
623	20240925	092400	741650	20000	20000	20000	20000	0
624	20240925	092300	741650	20000	20000	20000	20000	0
625	20240925	092200	741650	20000	20000	20000	20000	1
626	20240925	092100	721650	20050	20050	20050	20050	13
627	20240925	092000	461000	20000	20000	20000	20000	0
628	20240925	091900	461000	20000	20000	20000	20000	0
629	20240925	091800	461000	20000	20000	20000	20000	0
630	20240925	091700	461000	20000	20000	20000	20000	0
631	20240925	091600	461000	20000	20000	20000	20000	1
632	20240925	091500	441000	20050	20050	20050	20050	0
633	20240925	091400	441000	20050	20050	20050	20050	0
634	20240925	091300	441000	20050	20050	20050	20050	0
635	20240925	091200	441000	20050	20050	20050	20050	0
636	20240925	091100	441000	20050	20050	20050	20050	10
637	20240925	091000	240500	20000	20000	20000	20000	1
638	20240925	090900	220500	20000	20000	20000	20000	0
639	20240925	090800	220500	20000	20000	20000	20000	1
640	20240925	090700	200500	20050	20050	20050	20050	0
641	20240925	090600	200500	20050	20050	20050	20050	2
642	20240925	090500	160400	20050	20050	20050	20050	0
643	20240925	090400	160400	20050	20050	20050	20050	0
644	20240925	090300	160400	20050	20050	20050	20050	0
645	20240925	090200	160400	20050	20050	20050	20050	0
646	20240925	090100	160400	20050	20050	20050	20050	0
647	20240925	090000	160400	20050	20050	20050	20050	8