KissMeData/025550/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	190800	116591640	2870	2870	2870	2870	373
3	20240909	190700	116591640	2870	2870	2870	2870	0
4	20240909	190600	116591640	2870	2870	2870	2870	0
5	20240909	190500	116591640	2870	2870	2870	2870	0
6	20240909	190400	116591640	2870	2870	2870	2870	0
7	20240909	190300	116591640	2870	2870	2870	2870	0
8	20240909	190200	116591640	2870	2870	2870	2870	0
9	20240909	190100	116591640	2870	2870	2870	2870	0
10	20240909	190000	116591640	2870	2870	2870	2870	0
11	20240909	185900	116591640	2870	2870	2870	2870	0
12	20240909	185800	116591640	2870	2870	2870	2870	0
13	20240909	185700	116591640	2870	2870	2870	2870	0
14	20240909	185600	116591640	2870	2870	2870	2870	0
15	20240909	185500	116591640	2870	2870	2870	2870	0
16	20240909	185400	116591640	2870	2870	2870	2870	0
17	20240909	185300	116591640	2870	2870	2870	2870	0
18	20240909	185200	116591640	2870	2870	2870	2870	0
19	20240909	185100	116591640	2870	2870	2870	2870	0
20	20240909	185000	116591640	2870	2870	2870	2870	0
21	20240909	184900	116591640	2870	2870	2870	2870	0
22	20240909	184800	116591640	2870	2870	2870	2870	0
23	20240909	184700	116591640	2870	2870	2870	2870	0
24	20240909	184600	116591640	2870	2870	2870	2870	0
25	20240909	184500	116591640	2870	2870	2870	2870	0
26	20240909	184400	116591640	2870	2870	2870	2870	0
27	20240909	184300	116591640	2870	2870	2870	2870	0
28	20240909	184200	116591640	2870	2870	2870	2870	0
29	20240909	184100	116591640	2870	2870	2870	2870	0
30	20240909	184000	116591640	2870	2870	2870	2870	0
31	20240909	183900	116591640	2870	2870	2870	2870	0
32	20240909	183800	116591640	2870	2870	2870	2870	373
33	20240909	183700	116591640	2870	2870	2870	2870	0
34	20240909	183600	116591640	2870	2870	2870	2870	0
35	20240909	183500	116591640	2870	2870	2870	2870	0
36	20240909	183400	116591640	2870	2870	2870	2870	0
37	20240909	183300	116591640	2870	2870	2870	2870	0
38	20240909	183200	116591640	2870	2870	2870	2870	0
39	20240909	183100	116591640	2870	2870	2870	2870	0
40	20240909	183000	116591640	2870	2870	2870	2870	0
41	20240909	182900	116591640	2870	2870	2870	2870	0
42	20240909	182800	116591640	2870	2870	2870	2870	0
43	20240909	182700	116591640	2870	2870	2870	2870	0
44	20240909	182600	116591640	2870	2870	2870	2870	0
45	20240909	182500	116591640	2870	2870	2870	2870	0
46	20240909	182400	116591640	2870	2870	2870	2870	0
47	20240909	182300	116591640	2870	2870	2870	2870	0
48	20240909	182200	116591640	2870	2870	2870	2870	0
49	20240909	182100	116591640	2870	2870	2870	2870	0
50	20240909	182000	116591640	2870	2870	2870	2870	0
51	20240909	181900	116591640	2870	2870	2870	2870	0
52	20240909	181800	116591640	2870	2870	2870	2870	0
53	20240909	181700	116591640	2870	2870	2870	2870	0
54	20240909	181600	116591640	2870	2870	2870	2870	0
55	20240909	181500	116591640	2870	2870	2870	2870	0
56	20240909	181400	116591640	2870	2870	2870	2870	0
57	20240909	181300	116591640	2870	2870	2870	2870	0
58	20240909	181200	116591640	2870	2870	2870	2870	0
59	20240909	181100	116591640	2870	2870	2870	2870	0
60	20240909	181000	116591640	2870	2870	2870	2870	0
61	20240909	180900	116591640	2870	2870	2870	2870	0
62	20240909	180800	116591640	2870	2870	2870	2870	373
63	20240909	180700	116591640	2870	2870	2870	2870	0
64	20240909	180600	116591640	2870	2870	2870	2870	0
65	20240909	180500	116591640	2870	2870	2870	2870	0
66	20240909	180400	116591640	2870	2870	2870	2870	0
67	20240909	180300	116591640	2870	2870	2870	2870	0
68	20240909	180200	116591640	2870	2870	2870	2870	0
69	20240909	180100	116591640	2870	2870	2870	2870	0
70	20240909	180000	116591640	2870	2870	2870	2870	0
71	20240909	175900	116591640	2870	2870	2870	2870	0
72	20240909	175800	116591640	2870	2870	2870	2870	0
73	20240909	175700	116591640	2870	2870	2870	2870	0
74	20240909	175600	116591640	2870	2870	2870	2870	0
75	20240909	175500	116591640	2870	2870	2870	2870	0
76	20240909	175400	116591640	2870	2870	2870	2870	0
77	20240909	175300	116591640	2870	2870	2870	2870	0
78	20240909	175200	116591640	2870	2870	2870	2870	0
79	20240909	175100	116591640	2870	2870	2870	2870	0
80	20240909	175000	116591640	2870	2870	2870	2870	0
81	20240909	174900	116591640	2870	2870	2870	2870	0
82	20240909	174800	116591640	2870	2870	2870	2870	0
83	20240909	174700	116591640	2870	2870	2870	2870	0
84	20240909	174600	116591640	2870	2870	2870	2870	0
85	20240909	174500	116591640	2870	2870	2870	2870	0
86	20240909	174400	116591640	2870	2870	2870	2870	0
87	20240909	174300	116591640	2870	2870	2870	2870	0
88	20240909	174200	116591640	2870	2870	2870	2870	0
89	20240909	174100	116591640	2870	2870	2870	2870	0
90	20240909	174000	116591640	2870	2870	2870	2870	0
91	20240909	173900	116591640	2870	2870	2870	2870	0
92	20240909	173800	116591640	2870	2870	2870	2870	373
93	20240909	173700	116591640	2870	2870	2870	2870	0
94	20240909	173600	116591640	2870	2870	2870	2870	0
95	20240909	173500	116591640	2870	2870	2870	2870	0
96	20240909	173400	116591640	2870	2870	2870	2870	0
97	20240909	173300	116591640	2870	2870	2870	2870	0
98	20240909	173200	116591640	2870	2870	2870	2870	0
99	20240909	173100	116591640	2870	2870	2870	2870	0
100	20240909	173000	116591640	2870	2870	2870	2870	0
101	20240909	172900	116591640	2870	2870	2870	2870	0
102	20240909	172800	116591640	2870	2870	2870	2870	0
103	20240909	172700	116591640	2870	2870	2870	2870	0
104	20240909	172600	116591640	2870	2870	2870	2870	0
105	20240909	172500	116591640	2870	2870	2870	2870	0
106	20240909	172400	116591640	2870	2870	2870	2870	0
107	20240909	172300	116591640	2870	2870	2870	2870	0
108	20240909	172200	116591640	2870	2870	2870	2870	0
109	20240909	172100	116591640	2870	2870	2870	2870	0
110	20240909	172000	116591640	2870	2870	2870	2870	0
111	20240909	171900	116591640	2870	2870	2870	2870	0
112	20240909	171800	116591640	2870	2870	2870	2870	0
113	20240909	171700	116591640	2870	2870	2870	2870	0
114	20240909	171600	116591640	2870	2870	2870	2870	0
115	20240909	171500	116591640	2870	2870	2870	2870	0
116	20240909	171400	116591640	2870	2870	2870	2870	0
117	20240909	171300	116591640	2870	2870	2870	2870	0
118	20240909	171200	116591640	2870	2870	2870	2870	0
119	20240909	171100	116591640	2870	2870	2870	2870	0
120	20240909	171000	116591640	2870	2870	2870	2870	0
121	20240909	170900	116591640	2870	2870	2870	2870	0
122	20240909	170800	116591640	2870	2870	2870	2870	373
123	20240909	170700	116591640	2870	2870	2870	2870	0
124	20240909	170600	116591640	2870	2870	2870	2870	0
125	20240909	170500	116591640	2870	2870	2870	2870	0
126	20240909	170400	116591640	2870	2870	2870	2870	0
127	20240909	170300	116591640	2870	2870	2870	2870	0
128	20240909	170200	116591640	2870	2870	2870	2870	0
129	20240909	170100	116591640	2870	2870	2870	2870	0
130	20240909	170000	116591640	2870	2870	2870	2870	0
131	20240909	165900	116591640	2870	2870	2870	2870	0
132	20240909	165800	116591640	2870	2870	2870	2870	0
133	20240909	165700	116591640	2870	2870	2870	2870	0
134	20240909	165600	116591640	2870	2870	2870	2870	0
135	20240909	165500	116591640	2870	2870	2870	2870	0
136	20240909	165400	116591640	2870	2870	2870	2870	0
137	20240909	165300	116591640	2870	2870	2870	2870	0
138	20240909	165200	116591640	2870	2870	2870	2870	0
139	20240909	165100	116591640	2870	2870	2870	2870	0
140	20240909	165000	116591640	2870	2870	2870	2870	0
141	20240909	164900	116591640	2870	2870	2870	2870	0
142	20240909	164800	116591640	2870	2870	2870	2870	0
143	20240909	164700	116591640	2870	2870	2870	2870	0
144	20240909	164600	116591640	2870	2870	2870	2870	0
145	20240909	164500	116591640	2870	2870	2870	2870	0
146	20240909	164400	116591640	2870	2870	2870	2870	0
147	20240909	164300	116591640	2870	2870	2870	2870	0
148	20240909	164200	116591640	2870	2870	2870	2870	0
149	20240909	164100	116591640	2870	2870	2870	2870	0
150	20240909	164000	116591640	2870	2870	2870	2870	0
151	20240909	163900	116591640	2870	2870	2870	2870	0
152	20240909	163800	116591640	2870	2870	2870	2870	373
153	20240909	163700	116591640	2870	2870	2870	2870	0
154	20240909	163600	116591640	2870	2870	2870	2870	0
155	20240909	163500	116591640	2870	2870	2870	2870	0
156	20240909	163400	116591640	2870	2870	2870	2870	0
157	20240909	163300	116591640	2870	2870	2870	2870	0
158	20240909	163200	116591640	2870	2870	2870	2870	0
159	20240909	163100	116591640	2870	2870	2870	2870	0
160	20240909	163000	116591640	2870	2870	2870	2870	0
161	20240909	162900	116591640	2870	2870	2870	2870	0
162	20240909	162800	116591640	2870	2870	2870	2870	0
163	20240909	162700	116591640	2870	2870	2870	2870	0
164	20240909	162600	116591640	2870	2870	2870	2870	0
165	20240909	162500	116591640	2870	2870	2870	2870	0
166	20240909	162400	116591640	2870	2870	2870	2870	0
167	20240909	162300	116591640	2870	2870	2870	2870	0
168	20240909	162200	116591640	2870	2870	2870	2870	0
169	20240909	162100	116591640	2870	2870	2870	2870	0
170	20240909	162000	116591640	2870	2870	2870	2870	0
171	20240909	161900	116591640	2870	2870	2870	2870	0
172	20240909	161800	116591640	2870	2870	2870	2870	0
173	20240909	161700	116591640	2870	2870	2870	2870	0
174	20240909	161600	116591640	2870	2870	2870	2870	0
175	20240909	161500	116591640	2870	2870	2870	2870	0
176	20240909	161400	116591640	2870	2870	2870	2870	0
177	20240909	161300	116591640	2870	2870	2870	2870	0
178	20240909	161200	116591640	2870	2870	2870	2870	0
179	20240909	161100	116591640	2870	2870	2870	2870	0
180	20240909	161000	116591640	2870	2870	2870	2870	0
181	20240909	160900	116591640	2870	2870	2870	2870	0
182	20240909	160800	116591640	2870	2870	2870	2870	373
183	20240909	160700	116591640	2870	2870	2870	2870	0
184	20240909	160600	116591640	2870	2870	2870	2870	0
185	20240909	160500	116591640	2870	2870	2870	2870	0
186	20240909	160400	116591640	2870	2870	2870	2870	0
187	20240909	160300	116591640	2870	2870	2870	2870	0
188	20240909	160200	116591640	2870	2870	2870	2870	0
189	20240909	160100	116591640	2870	2870	2870	2870	0
190	20240909	160000	116591640	2870	2870	2870	2870	0
191	20240909	155900	116591640	2870	2870	2870	2870	0
192	20240909	155800	116591640	2870	2870	2870	2870	0
193	20240909	155700	116591640	2870	2870	2870	2870	0
194	20240909	155600	116591640	2870	2870	2870	2870	0
195	20240909	155500	116591640	2870	2870	2870	2870	0
196	20240909	155400	116591640	2870	2870	2870	2870	0
197	20240909	155300	116591640	2870	2870	2870	2870	0
198	20240909	155200	116591640	2870	2870	2870	2870	0
199	20240909	155100	116591640	2870	2870	2870	2870	0
200	20240909	155000	116591640	2870	2870	2870	2870	0
201	20240909	154900	116591640	2870	2870	2870	2870	0
202	20240909	154800	116591640	2870	2870	2870	2870	0
203	20240909	154700	116591640	2870	2870	2870	2870	0
204	20240909	154600	116591640	2870	2870	2870	2870	0
205	20240909	154500	116591640	2870	2870	2870	2870	0
206	20240909	154400	116591640	2870	2870	2870	2870	0
207	20240909	154300	116591640	2870	2870	2870	2870	0
208	20240909	154200	116591640	2870	2870	2870	2870	0
209	20240909	154100	116591640	2870	2870	2870	2870	0
210	20240909	154000	116591640	2870	2870	2870	2870	0
211	20240909	153900	116591640	2870	2870	2870	2870	0
212	20240909	153800	116591640	2870	2870	2870	2870	373
213	20240909	153700	116591640	2870	2870	2870	2870	0
214	20240909	153600	116591640	2870	2870	2870	2870	0
215	20240909	153500	116591640	2870	2870	2870	2870	0
216	20240909	153400	116591640	2870	2870	2870	2870	0
217	20240909	153300	116591640	2870	2870	2870	2870	0
218	20240909	153200	116591640	2870	2870	2870	2870	0
219	20240909	153100	116591640	2870	2870	2870	2870	0
220	20240909	153000	116591640	2870	2870	2870	2870	373
221	20240909	152900	115521130	2850	2850	2850	2850	0
222	20240909	152800	115521130	2850	2850	2850	2850	0
223	20240909	152700	115521130	2850	2850	2850	2850	0
224	20240909	152600	115521130	2850	2850	2850	2850	0
225	20240909	152500	115521130	2850	2850	2850	2850	0
226	20240909	152400	115521130	2850	2850	2850	2850	0
227	20240909	152300	115521130	2850	2850	2850	2850	0
228	20240909	152200	115521130	2850	2850	2850	2850	0
229	20240909	152100	115521130	2850	2850	2850	2850	0
230	20240909	152000	115521130	2850	2850	2850	2850	0
231	20240909	151900	115521130	2850	2850	2850	2850	41
232	20240909	151800	115404280	2855	2855	2855	2855	0
233	20240909	151700	115404280	2855	2855	2855	2855	0
234	20240909	151600	115404280	2855	2855	2855	2855	0
235	20240909	151500	115404280	2855	2855	2855	2855	0
236	20240909	151400	115404280	2855	2855	2855	2855	0
237	20240909	151300	115404280	2855	2855	2855	2855	0
238	20240909	151200	115404280	2855	2855	2855	2855	0
239	20240909	151100	115404280	2855	2855	2855	2855	2
240	20240909	151000	115398570	2855	2855	2855	2855	0
241	20240909	150900	115398570	2855	2855	2855	2855	0
242	20240909	150800	115398570	2855	2855	2855	2855	0
243	20240909	150700	115398570	2855	2855	2855	2855	0
244	20240909	150600	115398570	2855	2855	2855	2855	0
245	20240909	150500	115398570	2855	2855	2855	2855	0
246	20240909	150400	115398570	2855	2855	2855	2855	0
247	20240909	150300	115398570	2855	2855	2855	2855	0
248	20240909	150200	115398570	2855	2855	2855	2855	0
249	20240909	150100	115398570	2855	2855	2855	2855	0
250	20240909	150000	115398570	2855	2855	2855	2855	0
251	20240909	145900	115398570	2855	2855	2855	2855	0
252	20240909	145800	115398570	2855	2855	2855	2855	0
253	20240909	145700	115398570	2855	2835	2855	2835	2
254	20240909	145600	115392880	2855	2855	2855	2855	0
255	20240909	145500	115392880	2855	2855	2855	2855	0
256	20240909	145400	115392880	2855	2855	2855	2855	0
257	20240909	145300	115392880	2855	2855	2855	2855	0
258	20240909	145200	115392880	2855	2855	2855	2855	0
259	20240909	145100	115392880	2855	2855	2855	2855	0
260	20240909	145000	115392880	2855	2855	2855	2855	0
261	20240909	144900	115392880	2855	2855	2855	2855	0
262	20240909	144800	115392880	2855	2855	2855	2855	0
263	20240909	144700	115392880	2855	2855	2855	2855	156
264	20240909	144600	114947500	2860	2855	2860	2855	124
265	20240909	144500	114593430	2855	2855	2855	2855	0
266	20240909	144400	114593430	2855	2855	2855	2855	0
267	20240909	144300	114593430	2855	2855	2855	2855	0
268	20240909	144200	114593430	2855	2855	2855	2855	0
269	20240909	144100	114593430	2855	2855	2855	2855	0
270	20240909	144000	114593430	2855	2855	2855	2855	0
271	20240909	143900	114593430	2855	2855	2855	2855	5
272	20240909	143800	114579155	2855	2855	2855	2855	26
273	20240909	143700	114504925	2855	2855	2855	2855	0
274	20240909	143600	114504925	2855	2855	2855	2855	0
275	20240909	143500	114504925	2855	2855	2855	2855	4
276	20240909	143400	114493505	2860	2860	2860	2860	8
277	20240909	143300	114470625	2860	2860	2860	2860	0
278	20240909	143200	114470625	2860	2860	2860	2860	0
279	20240909	143100	114470625	2860	2860	2860	2860	0
280	20240909	143000	114470625	2860	2860	2860	2860	2
281	20240909	142900	114464905	2860	2860	2860	2860	0
282	20240909	142800	114464905	2860	2860	2860	2860	0
283	20240909	142700	114464905	2860	2860	2860	2860	0
284	20240909	142600	114464905	2860	2860	2860	2860	0
285	20240909	142500	114464905	2860	2860	2860	2860	0
286	20240909	142400	114464905	2860	2860	2860	2860	0
287	20240909	142300	114464905	2860	2860	2860	2860	0
288	20240909	142200	114464905	2860	2860	2860	2860	0
289	20240909	142100	114464905	2860	2860	2860	2860	0
290	20240909	142000	114464905	2860	2860	2860	2860	0
291	20240909	141900	114464905	2860	2860	2860	2860	0
292	20240909	141800	114464905	2860	2860	2860	2860	0
293	20240909	141700	114464905	2860	2835	2860	2835	199
294	20240909	141600	113900715	2860	2860	2860	2860	0
295	20240909	141500	113900715	2860	2860	2860	2860	0
296	20240909	141400	113900715	2860	2860	2860	2860	0
297	20240909	141300	113900715	2860	2860	2860	2860	0
298	20240909	141200	113900715	2860	2860	2860	2860	0
299	20240909	141100	113900715	2860	2860	2860	2860	0
300	20240909	141000	113900715	2860	2860	2860	2860	0
301	20240909	140900	113900715	2860	2860	2860	2860	0
302	20240909	140800	113900715	2860	2860	2860	2860	0
303	20240909	140700	113900715	2860	2860	2860	2860	0
304	20240909	140600	113900715	2860	2860	2860	2860	0
305	20240909	140500	113900715	2860	2860	2860	2860	5
306	20240909	140400	113886415	2860	2850	2860	2850	19
307	20240909	140300	113832255	2850	2850	2850	2850	0
308	20240909	140200	113832255	2850	2850	2850	2850	0
309	20240909	140100	113832255	2850	2850	2850	2850	0
310	20240909	140000	113832255	2850	2845	2850	2845	330
311	20240909	135900	112892690	2845	2845	2845	2845	0
312	20240909	135800	112892690	2845	2845	2845	2845	10
313	20240909	135700	112864240	2845	2845	2845	2845	0
314	20240909	135600	112864240	2845	2845	2845	2845	0
315	20240909	135500	112864240	2845	2835	2845	2835	3593
316	20240909	135400	102675030	2835	2835	2835	2835	0
317	20240909	135300	102675030	2835	2835	2835	2835	0
318	20240909	135200	102675030	2835	2835	2835	2835	0
319	20240909	135100	102675030	2835	2835	2835	2835	0
320	20240909	135000	102675030	2835	2835	2835	2835	0
321	20240909	134900	102675030	2835	2835	2835	2835	0
322	20240909	134800	102675030	2835	2835	2835	2835	0
323	20240909	134700	102675030	2835	2835	2835	2835	0
324	20240909	134600	102675030	2835	2835	2835	2835	160
325	20240909	134500	102221430	2835	2835	2835	2835	4
326	20240909	134400	102210090	2835	2835	2835	2835	0
327	20240909	134300	102210090	2835	2835	2835	2835	7
328	20240909	134200	102190245	2835	2835	2835	2835	0
329	20240909	134100	102190245	2835	2835	2835	2835	0
330	20240909	134000	102190245	2835	2835	2835	2835	0
331	20240909	133900	102190245	2835	2835	2835	2835	0
332	20240909	133800	102190245	2835	2835	2835	2835	641
333	20240909	133700	100373010	2830	2820	2830	2820	9893
334	20240909	133600	72420895	2810	2810	2810	2810	1545
335	20240909	133500	68079445	2815	2815	2815	2815	0
336	20240909	133400	68079445	2815	2815	2815	2815	0
337	20240909	133300	68079445	2815	2815	2815	2815	0
338	20240909	133200	68079445	2815	2815	2815	2815	0
339	20240909	133100	68079445	2815	2815	2815	2815	3681
340	20240909	133000	57717430	2810	2810	2810	2810	0
341	20240909	132900	57717430	2810	2810	2810	2810	0
342	20240909	132800	57717430	2810	2810	2810	2810	0
343	20240909	132700	57717430	2810	2810	2810	2810	0
344	20240909	132600	57717430	2810	2810	2810	2810	0
345	20240909	132500	57717430	2810	2810	2810	2810	0
346	20240909	132400	57717430	2810	2810	2810	2810	0
347	20240909	132300	57717430	2810	2810	2810	2810	0
348	20240909	132200	57717430	2810	2810	2810	2810	1366
349	20240909	132100	53878970	2810	2810	2810	2810	0
350	20240909	132000	53878970	2810	2810	2810	2810	0
351	20240909	131900	53878970	2810	2810	2810	2810	0
352	20240909	131800	53878970	2810	2810	2810	2810	0
353	20240909	131700	53878970	2810	2810	2810	2810	300
354	20240909	131600	53035970	2810	2810	2810	2810	0
355	20240909	131500	53035970	2810	2810	2810	2810	0
356	20240909	131400	53035970	2810	2810	2810	2810	2
357	20240909	131300	53030350	2810	2810	2810	2810	1
358	20240909	131200	53027540	2805	2805	2805	2805	0
359	20240909	131100	53027540	2805	2805	2805	2805	1
360	20240909	131000	53024735	2795	2795	2795	2795	0
361	20240909	130900	53024735	2795	2795	2795	2795	0
362	20240909	130800	53024735	2795	2795	2795	2795	0
363	20240909	130700	53024735	2795	2800	2800	2795	1600
364	20240909	130600	48552730	2810	2810	2810	2810	0
365	20240909	130500	48552730	2810	2810	2810	2810	150
366	20240909	130400	48131230	2810	2810	2810	2810	0
367	20240909	130300	48131230	2810	2810	2810	2810	0
368	20240909	130200	48131230	2810	2810	2810	2810	0
369	20240909	130100	48131230	2810	2810	2810	2810	0
370	20240909	130000	48131230	2810	2810	2810	2810	1
371	20240909	125900	48128420	2810	2810	2810	2810	0
372	20240909	125800	48128420	2810	2810	2810	2810	0
373	20240909	125700	48128420	2810	2810	2810	2810	0
374	20240909	125600	48128420	2810	2810	2810	2810	0
375	20240909	125500	48128420	2810	2810	2810	2810	1
376	20240909	125400	48125610	2810	2810	2810	2810	0
377	20240909	125300	48125610	2810	2810	2810	2810	0
378	20240909	125200	48125610	2810	2810	2810	2810	0
379	20240909	125100	48125610	2810	2810	2810	2810	0
380	20240909	125000	48125610	2810	2810	2810	2810	0
381	20240909	124900	48125610	2810	2810	2810	2810	0
382	20240909	124800	48125610	2810	2810	2810	2810	0
383	20240909	124700	48125610	2810	2810	2810	2810	0
384	20240909	124600	48125610	2810	2810	2810	2810	0
385	20240909	124500	48125610	2810	2810	2810	2810	0
386	20240909	124400	48125610	2810	2810	2810	2810	0
387	20240909	124300	48125610	2810	2810	2810	2810	0
388	20240909	124200	48125610	2810	2810	2810	2810	0
389	20240909	124100	48125610	2810	2810	2810	2810	0
390	20240909	124000	48125610	2810	2810	2810	2810	0
391	20240909	123900	48125610	2810	2810	2810	2810	0
392	20240909	123800	48125610	2810	2810	2810	2810	0
393	20240909	123700	48125610	2810	2810	2810	2810	0
394	20240909	123600	48125610	2810	2810	2810	2810	0
395	20240909	123500	48125610	2810	2810	2810	2810	2
396	20240909	123400	48119990	2810	2810	2810	2810	0
397	20240909	123300	48119990	2810	2810	2810	2810	0
398	20240909	123200	48119990	2810	2810	2810	2810	0
399	20240909	123100	48119990	2810	2810	2810	2810	0
400	20240909	123000	48119990	2810	2810	2810	2810	0
401	20240909	122900	48119990	2810	2810	2810	2810	0
402	20240909	122800	48119990	2810	2810	2810	2810	0
403	20240909	122700	48119990	2810	2810	2810	2810	0
404	20240909	122600	48119990	2810	2810	2810	2810	0
405	20240909	122500	48119990	2810	2810	2810	2810	0
406	20240909	122400	48119990	2810	2810	2810	2810	3
407	20240909	122300	48111560	2810	2810	2810	2810	0
408	20240909	122200	48111560	2810	2810	2810	2810	20
409	20240909	122100	48055360	2810	2810	2810	2810	0
410	20240909	122000	48055360	2810	2810	2810	2810	0
411	20240909	121900	48055360	2810	2810	2810	2810	0
412	20240909	121800	48055360	2810	2810	2810	2810	0
413	20240909	121700	48055360	2810	2810	2810	2810	0
414	20240909	121600	48055360	2810	2810	2810	2810	0
415	20240909	121500	48055360	2810	2810	2810	2810	0
416	20240909	121400	48055360	2810	2810	2810	2810	0
417	20240909	121300	48055360	2810	2810	2810	2810	0
418	20240909	121200	48055360	2810	2810	2810	2810	0
419	20240909	121100	48055360	2810	2810	2810	2810	0
420	20240909	121000	48055360	2810	2810	2810	2810	0
421	20240909	120900	48055360	2810	2810	2810	2810	0
422	20240909	120800	48055360	2810	2810	2810	2810	0
423	20240909	120700	48055360	2810	2810	2810	2810	0
424	20240909	120600	48055360	2810	2810	2810	2810	0
425	20240909	120500	48055360	2810	2805	2810	2805	400
426	20240909	120400	46931865	2810	2810	2810	2810	0
427	20240909	120300	46931865	2810	2810	2810	2810	0
428	20240909	120200	46931865	2810	2810	2810	2810	0
429	20240909	120100	46931865	2810	2810	2810	2810	0
430	20240909	120000	46931865	2810	2810	2810	2810	0
431	20240909	115900	46931865	2810	2810	2810	2810	0
432	20240909	115800	46931865	2810	2810	2810	2810	0
433	20240909	115700	46931865	2810	2810	2810	2810	0
434	20240909	115600	46931865	2810	2810	2810	2810	0
435	20240909	115500	46931865	2810	2810	2810	2810	0
436	20240909	115400	46931865	2810	2810	2810	2810	0
437	20240909	115300	46931865	2810	2810	2810	2810	0
438	20240909	115200	46931865	2810	2810	2810	2810	0
439	20240909	115100	46931865	2810	2810	2810	2810	0
440	20240909	115000	46931865	2810	2810	2810	2810	0
441	20240909	114900	46931865	2810	2810	2810	2810	0
442	20240909	114800	46931865	2810	2810	2810	2810	0
443	20240909	114700	46931865	2810	2810	2810	2810	0
444	20240909	114600	46931865	2810	2810	2810	2810	0
445	20240909	114500	46931865	2810	2810	2810	2810	0
446	20240909	114400	46931865	2810	2810	2810	2810	0
447	20240909	114300	46931865	2810	2810	2810	2810	1
448	20240909	114200	46929055	2810	2810	2810	2810	0
449	20240909	114100	46929055	2810	2810	2810	2810	250
450	20240909	114000	46226555	2815	2815	2815	2815	1
451	20240909	113900	46223740	2815	2815	2815	2815	0
452	20240909	113800	46223740	2815	2815	2815	2815	0
453	20240909	113700	46223740	2815	2815	2815	2815	0
454	20240909	113600	46223740	2815	2815	2815	2815	0
455	20240909	113500	46223740	2815	2815	2815	2815	0
456	20240909	113400	46223740	2815	2815	2815	2815	0
457	20240909	113300	46223740	2815	2805	2815	2790	122
458	20240909	113200	45882500	2815	2815	2815	2815	2
459	20240909	113100	45876870	2815	2815	2815	2815	0
460	20240909	113000	45876870	2815	2815	2815	2815	0
461	20240909	112900	45876870	2815	2815	2815	2815	1
462	20240909	112800	45874055	2815	2815	2815	2815	0
463	20240909	112700	45874055	2815	2815	2815	2815	0
464	20240909	112600	45874055	2815	2815	2815	2815	0
465	20240909	112500	45874055	2815	2815	2815	2815	0
466	20240909	112400	45874055	2815	2815	2815	2815	5
467	20240909	112300	45859980	2815	2815	2815	2815	0
468	20240909	112200	45859980	2815	2815	2815	2815	0
469	20240909	112100	45859980	2815	2815	2815	2815	0
470	20240909	112000	45859980	2815	2815	2815	2815	0
471	20240909	111900	45859980	2815	2815	2815	2815	0
472	20240909	111800	45859980	2815	2810	2815	2810	2
473	20240909	111700	45854355	2805	2805	2805	2805	0
474	20240909	111600	45854355	2805	2805	2805	2805	0
475	20240909	111500	45854355	2805	2805	2805	2805	0
476	20240909	111400	45854355	2805	2790	2805	2790	2475
477	20240909	111300	38935330	2790	2790	2790	2790	0
478	20240909	111200	38935330	2790	2790	2790	2785	3
479	20240909	111100	38926965	2790	2790	2790	2790	0
480	20240909	111000	38926965	2790	2790	2790	2790	0
481	20240909	110900	38926965	2790	2790	2790	2790	0
482	20240909	110800	38926965	2790	2790	2790	2790	0
483	20240909	110700	38926965	2790	2790	2790	2790	0
484	20240909	110600	38926965	2790	2790	2790	2790	0
485	20240909	110500	38926965	2790	2790	2790	2790	0
486	20240909	110400	38926965	2790	2790	2790	2790	0
487	20240909	110300	38926965	2790	2790	2790	2790	902
488	20240909	110200	36410385	2790	2790	2790	2790	0
489	20240909	110100	36410385	2790	2790	2790	2790	0
490	20240909	110000	36410385	2790	2785	2790	2785	4873
491	20240909	105900	22827355	2780	2780	2780	2780	0
492	20240909	105800	22827355	2780	2780	2780	2780	0
493	20240909	105700	22827355	2780	2780	2780	2780	0
494	20240909	105600	22827355	2780	2780	2780	2780	0
495	20240909	105500	22827355	2780	2780	2780	2780	64
496	20240909	105400	22649435	2780	2780	2780	2780	0
497	20240909	105300	22649435	2780	2780	2780	2780	100
498	20240909	105200	22371435	2780	2780	2780	2780	0
499	20240909	105100	22371435	2780	2780	2780	2780	0
500	20240909	105000	22371435	2780	2780	2780	2780	2
501	20240909	104900	22365875	2785	2785	2785	2785	0
502	20240909	104800	22365875	2785	2785	2785	2785	0
503	20240909	104700	22365875	2785	2785	2785	2785	0
504	20240909	104600	22365875	2785	2785	2785	2785	0
505	20240909	104500	22365875	2785	2785	2785	2785	0
506	20240909	104400	22365875	2785	2780	2785	2780	2
507	20240909	104300	22360310	2785	2785	2785	2785	33
508	20240909	104200	22268405	2785	2785	2785	2785	0
509	20240909	104100	22268405	2785	2785	2785	2785	0
510	20240909	104000	22268405	2785	2785	2785	2785	0
511	20240909	103900	22268405	2785	2785	2785	2785	0
512	20240909	103800	22268405	2785	2785	2785	2785	0
513	20240909	103700	22268405	2785	2785	2785	2785	0
514	20240909	103600	22268405	2785	2770	2785	2770	2
515	20240909	103500	22262850	2785	2785	2785	2785	0
516	20240909	103400	22262850	2785	2785	2785	2785	0
517	20240909	103300	22262850	2785	2785	2785	2785	0
518	20240909	103200	22262850	2785	2785	2785	2785	0
519	20240909	103100	22262850	2785	2785	2785	2785	0
520	20240909	103000	22262850	2785	2785	2785	2785	0
521	20240909	102900	22262850	2785	2785	2785	2785	0
522	20240909	102800	22262850	2785	2785	2785	2785	0
523	20240909	102700	22262850	2785	2785	2785	2785	0
524	20240909	102600	22262850	2785	2785	2785	2785	0
525	20240909	102500	22262850	2785	2785	2785	2785	0
526	20240909	102400	22262850	2785	2785	2785	2785	0
527	20240909	102300	22262850	2785	2785	2785	2785	0
528	20240909	102200	22262850	2785	2785	2785	2785	0
529	20240909	102100	22262850	2785	2785	2785	2785	0
530	20240909	102000	22262850	2785	2785	2785	2785	0
531	20240909	101900	22262850	2785	2775	2785	2765	102
532	20240909	101800	21980790	2785	2785	2785	2785	0
533	20240909	101700	21980790	2785	2770	2785	2760	1002
534	20240909	101600	19214005	2790	2790	2790	2790	0
535	20240909	101500	19214005	2790	2790	2790	2790	0
536	20240909	101400	19214005	2790	2790	2790	2790	0
537	20240909	101300	19214005	2790	2775	2790	2775	252
538	20240909	101200	18514690	2790	2775	2790	2775	82
539	20240909	101100	18287125	2775	2775	2775	2775	0
540	20240909	101000	18287125	2775	2775	2775	2775	0
541	20240909	100900	18287125	2775	2775	2775	2775	0
542	20240909	100800	18287125	2775	2775	2775	2775	0
543	20240909	100700	18287125	2775	2775	2775	2775	1
544	20240909	100600	18284350	2775	2775	2775	2775	118
545	20240909	100500	17956900	2775	2775	2775	2775	0
546	20240909	100400	17956900	2775	2775	2775	2775	0
547	20240909	100300	17956900	2775	2775	2775	2775	300
548	20240909	100200	17124400	2775	2775	2775	2775	0
549	20240909	100100	17124400	2775	2775	2775	2775	38
550	20240909	100000	17018950	2775	2775	2775	2775	0
551	20240909	095900	17018950	2775	2775	2775	2775	97
552	20240909	095800	16749775	2785	2785	2785	2785	5
553	20240909	095700	16735850	2790	2790	2790	2790	1
554	20240909	095600	16733060	2790	2790	2790	2790	2
555	20240909	095500	16727480	2790	2780	2790	2775	502
556	20240909	095400	15331915	2795	2795	2795	2795	0
557	20240909	095300	15331915	2795	2795	2795	2795	1
558	20240909	095200	15329120	2785	2795	2795	2785	47
559	20240909	095100	15198105	2800	2800	2800	2800	0
560	20240909	095000	15198105	2800	2800	2800	2800	0
561	20240909	094900	15198105	2800	2800	2800	2800	0
562	20240909	094800	15198105	2800	2800	2800	2800	100
563	20240909	094700	14918105	2800	2800	2800	2800	0
564	20240909	094600	14918105	2800	2800	2800	2800	0
565	20240909	094500	14918105	2800	2800	2800	2800	0
566	20240909	094400	14918105	2800	2800	2800	2800	1
567	20240909	094300	14915305	2800	2800	2800	2800	1
568	20240909	094200	14912505	2800	2800	2800	2800	5
569	20240909	094100	14898505	2800	2800	2800	2800	2
570	20240909	094000	14892905	2800	2800	2800	2800	30
571	20240909	093900	14808905	2800	2800	2800	2800	0
572	20240909	093800	14808905	2800	2800	2800	2800	0
573	20240909	093700	14808905	2800	2800	2800	2800	0
574	20240909	093600	14808905	2800	2800	2800	2800	0
575	20240909	093500	14808905	2800	2800	2800	2800	0
576	20240909	093400	14808905	2800	2800	2800	2800	1119
577	20240909	093300	11675705	2795	2795	2795	2795	619
578	20240909	093200	9945600	2800	2800	2800	2800	0
579	20240909	093100	9945600	2800	2795	2800	2795	514
580	20240909	093000	8507730	2795	2795	2795	2795	0
581	20240909	092900	8507730	2795	2795	2795	2795	100
582	20240909	092800	8228230	2795	2795	2795	2795	47
583	20240909	092700	8096865	2795	2795	2795	2795	0
584	20240909	092600	8096865	2795	2795	2795	2795	0
585	20240909	092500	8096865	2795	2795	2795	2795	0
586	20240909	092400	8096865	2795	2795	2795	2795	3
587	20240909	092300	8088480	2800	2800	2800	2800	0
588	20240909	092200	8088480	2800	2800	2800	2800	0
589	20240909	092100	8088480	2800	2780	2800	2780	2
590	20240909	092000	8082900	2800	2800	2800	2800	0
591	20240909	091900	8082900	2800	2795	2800	2795	500
592	20240909	091800	6684695	2795	2795	2795	2795	0
593	20240909	091700	6684695	2795	2795	2795	2795	0
594	20240909	091600	6684695	2795	2795	2795	2795	0
595	20240909	091500	6684695	2795	2795	2795	2795	0
596	20240909	091400	6684695	2795	2795	2795	2795	0
597	20240909	091300	6684695	2795	2795	2795	2795	0
598	20240909	091200	6684695	2795	2795	2795	2795	1
599	20240909	091100	6681900	2790	2790	2790	2790	0
600	20240909	091000	6681900	2790	2790	2790	2790	17
601	20240909	090900	6634470	2790	2790	2790	2790	0
602	20240909	090800	6634470	2790	2790	2790	2790	3
603	20240909	090700	6626100	2790	2790	2790	2790	0
604	20240909	090600	6626100	2790	2790	2790	2790	400
605	20240909	090500	5510100	2790	2790	2790	2770	546
606	20240909	090400	3996760	2800	2800	2800	2800	0
607	20240909	090300	3996760	2800	2800	2800	2800	0
608	20240909	090200	3996760	2800	2800	2800	2800	0
609	20240909	090100	3996760	2800	2800	2800	2800	0
610	20240909	090000	3996760	2800	2720	2830	2720	1466