KissMeData/025550/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	191000	92352035	3000	3000	3000	3000	334
3	20240924	190900	92352035	3000	3000	3000	3000	0
4	20240924	190800	92352035	3000	3000	3000	3000	0
5	20240924	190700	92352035	3000	3000	3000	3000	0
6	20240924	190600	92352035	3000	3000	3000	3000	0
7	20240924	190500	92352035	3000	3000	3000	3000	0
8	20240924	190400	92352035	3000	3000	3000	3000	0
9	20240924	190300	92352035	3000	3000	3000	3000	0
10	20240924	190200	92352035	3000	3000	3000	3000	0
11	20240924	190100	92352035	3000	3000	3000	3000	0
12	20240924	190000	92352035	3000	3000	3000	3000	0
13	20240924	185900	92352035	3000	3000	3000	3000	0
14	20240924	185800	92352035	3000	3000	3000	3000	0
15	20240924	185700	92352035	3000	3000	3000	3000	0
16	20240924	185600	92352035	3000	3000	3000	3000	0
17	20240924	185500	92352035	3000	3000	3000	3000	0
18	20240924	185400	92352035	3000	3000	3000	3000	0
19	20240924	185300	92352035	3000	3000	3000	3000	0
20	20240924	185200	92352035	3000	3000	3000	3000	0
21	20240924	185100	92352035	3000	3000	3000	3000	0
22	20240924	185000	92352035	3000	3000	3000	3000	0
23	20240924	184900	92352035	3000	3000	3000	3000	0
24	20240924	184800	92352035	3000	3000	3000	3000	0
25	20240924	184700	92352035	3000	3000	3000	3000	0
26	20240924	184600	92352035	3000	3000	3000	3000	0
27	20240924	184500	92352035	3000	3000	3000	3000	0
28	20240924	184400	92352035	3000	3000	3000	3000	0
29	20240924	184300	92352035	3000	3000	3000	3000	0
30	20240924	184200	92352035	3000	3000	3000	3000	0
31	20240924	184100	92352035	3000	3000	3000	3000	0
32	20240924	184000	92352035	3000	3000	3000	3000	334
33	20240924	183900	92352035	3000	3000	3000	3000	0
34	20240924	183800	92352035	3000	3000	3000	3000	0
35	20240924	183700	92352035	3000	3000	3000	3000	0
36	20240924	183600	92352035	3000	3000	3000	3000	0
37	20240924	183500	92352035	3000	3000	3000	3000	0
38	20240924	183400	92352035	3000	3000	3000	3000	0
39	20240924	183300	92352035	3000	3000	3000	3000	0
40	20240924	183200	92352035	3000	3000	3000	3000	0
41	20240924	183100	92352035	3000	3000	3000	3000	0
42	20240924	183000	92352035	3000	3000	3000	3000	0
43	20240924	182900	92352035	3000	3000	3000	3000	0
44	20240924	182800	92352035	3000	3000	3000	3000	0
45	20240924	182700	92352035	3000	3000	3000	3000	0
46	20240924	182600	92352035	3000	3000	3000	3000	0
47	20240924	182500	92352035	3000	3000	3000	3000	0
48	20240924	182400	92352035	3000	3000	3000	3000	0
49	20240924	182300	92352035	3000	3000	3000	3000	0
50	20240924	182200	92352035	3000	3000	3000	3000	0
51	20240924	182100	92352035	3000	3000	3000	3000	0
52	20240924	182000	92352035	3000	3000	3000	3000	0
53	20240924	181900	92352035	3000	3000	3000	3000	0
54	20240924	181800	92352035	3000	3000	3000	3000	0
55	20240924	181700	92352035	3000	3000	3000	3000	0
56	20240924	181600	92352035	3000	3000	3000	3000	0
57	20240924	181500	92352035	3000	3000	3000	3000	0
58	20240924	181400	92352035	3000	3000	3000	3000	0
59	20240924	181300	92352035	3000	3000	3000	3000	0
60	20240924	181200	92352035	3000	3000	3000	3000	0
61	20240924	181100	92352035	3000	3000	3000	3000	0
62	20240924	181000	92352035	3000	3000	3000	3000	334
63	20240924	180900	92352035	3000	3000	3000	3000	0
64	20240924	180800	92352035	3000	3000	3000	3000	0
65	20240924	180700	92352035	3000	3000	3000	3000	0
66	20240924	180600	92352035	3000	3000	3000	3000	0
67	20240924	180500	92352035	3000	3000	3000	3000	0
68	20240924	180400	92352035	3000	3000	3000	3000	0
69	20240924	180300	92352035	3000	3000	3000	3000	0
70	20240924	180200	92352035	3000	3000	3000	3000	0
71	20240924	180100	92352035	3000	3000	3000	3000	0
72	20240924	180000	92352035	3000	3000	3000	3000	0
73	20240924	175900	92352035	3000	3000	3000	3000	0
74	20240924	175800	92352035	3000	3000	3000	3000	0
75	20240924	175700	92352035	3000	3000	3000	3000	0
76	20240924	175600	92352035	3000	3000	3000	3000	0
77	20240924	175500	92352035	3000	3000	3000	3000	0
78	20240924	175400	92352035	3000	3000	3000	3000	0
79	20240924	175300	92352035	3000	3000	3000	3000	0
80	20240924	175200	92352035	3000	3000	3000	3000	0
81	20240924	175100	92352035	3000	3000	3000	3000	0
82	20240924	175000	92352035	3000	3000	3000	3000	0
83	20240924	174900	92352035	3000	3000	3000	3000	0
84	20240924	174800	92352035	3000	3000	3000	3000	0
85	20240924	174700	92352035	3000	3000	3000	3000	0
86	20240924	174600	92352035	3000	3000	3000	3000	0
87	20240924	174500	92352035	3000	3000	3000	3000	0
88	20240924	174400	92352035	3000	3000	3000	3000	0
89	20240924	174300	92352035	3000	3000	3000	3000	0
90	20240924	174200	92352035	3000	3000	3000	3000	0
91	20240924	174100	92352035	3000	3000	3000	3000	0
92	20240924	174000	92352035	3000	3000	3000	3000	334
93	20240924	173900	92352035	3000	3000	3000	3000	0
94	20240924	173800	92352035	3000	3000	3000	3000	0
95	20240924	173700	92352035	3000	3000	3000	3000	0
96	20240924	173600	92352035	3000	3000	3000	3000	0
97	20240924	173500	92352035	3000	3000	3000	3000	0
98	20240924	173400	92352035	3000	3000	3000	3000	0
99	20240924	173300	92352035	3000	3000	3000	3000	0
100	20240924	173200	92352035	3000	3000	3000	3000	0
101	20240924	173100	92352035	3000	3000	3000	3000	0
102	20240924	173000	92352035	3000	3000	3000	3000	0
103	20240924	172900	92352035	3000	3000	3000	3000	0
104	20240924	172800	92352035	3000	3000	3000	3000	0
105	20240924	172700	92352035	3000	3000	3000	3000	0
106	20240924	172600	92352035	3000	3000	3000	3000	0
107	20240924	172500	92352035	3000	3000	3000	3000	0
108	20240924	172400	92352035	3000	3000	3000	3000	0
109	20240924	172300	92352035	3000	3000	3000	3000	0
110	20240924	172200	92352035	3000	3000	3000	3000	0
111	20240924	172100	92352035	3000	3000	3000	3000	0
112	20240924	172000	92352035	3000	3000	3000	3000	0
113	20240924	171900	92352035	3000	3000	3000	3000	0
114	20240924	171800	92352035	3000	3000	3000	3000	0
115	20240924	171700	92352035	3000	3000	3000	3000	0
116	20240924	171600	92352035	3000	3000	3000	3000	0
117	20240924	171500	92352035	3000	3000	3000	3000	0
118	20240924	171400	92352035	3000	3000	3000	3000	0
119	20240924	171300	92352035	3000	3000	3000	3000	0
120	20240924	171200	92352035	3000	3000	3000	3000	0
121	20240924	171100	92352035	3000	3000	3000	3000	0
122	20240924	171000	92352035	3000	3000	3000	3000	334
123	20240924	170900	92352035	3000	3000	3000	3000	0
124	20240924	170800	92352035	3000	3000	3000	3000	0
125	20240924	170700	92352035	3000	3000	3000	3000	0
126	20240924	170600	92352035	3000	3000	3000	3000	0
127	20240924	170500	92352035	3000	3000	3000	3000	0
128	20240924	170400	92352035	3000	3000	3000	3000	0
129	20240924	170300	92352035	3000	3000	3000	3000	0
130	20240924	170200	92352035	3000	3000	3000	3000	0
131	20240924	170100	92352035	3000	3000	3000	3000	0
132	20240924	170000	92352035	3000	3000	3000	3000	0
133	20240924	165900	92352035	3000	3000	3000	3000	0
134	20240924	165800	92352035	3000	3000	3000	3000	0
135	20240924	165700	92352035	3000	3000	3000	3000	0
136	20240924	165600	92352035	3000	3000	3000	3000	0
137	20240924	165500	92352035	3000	3000	3000	3000	0
138	20240924	165400	92352035	3000	3000	3000	3000	0
139	20240924	165300	92352035	3000	3000	3000	3000	0
140	20240924	165200	92352035	3000	3000	3000	3000	0
141	20240924	165100	92352035	3000	3000	3000	3000	0
142	20240924	165000	92352035	3000	3000	3000	3000	0
143	20240924	164900	92352035	3000	3000	3000	3000	0
144	20240924	164800	92352035	3000	3000	3000	3000	0
145	20240924	164700	92352035	3000	3000	3000	3000	0
146	20240924	164600	92352035	3000	3000	3000	3000	0
147	20240924	164500	92352035	3000	3000	3000	3000	0
148	20240924	164400	92352035	3000	3000	3000	3000	0
149	20240924	164300	92352035	3000	3000	3000	3000	0
150	20240924	164200	92352035	3000	3000	3000	3000	0
151	20240924	164100	92352035	3000	3000	3000	3000	0
152	20240924	164000	92352035	3000	3000	3000	3000	334
153	20240924	163900	92352035	3000	3000	3000	3000	0
154	20240924	163800	92352035	3000	3000	3000	3000	0
155	20240924	163700	92352035	3000	3000	3000	3000	0
156	20240924	163600	92352035	3000	3000	3000	3000	0
157	20240924	163500	92352035	3000	3000	3000	3000	0
158	20240924	163400	92352035	3000	3000	3000	3000	0
159	20240924	163300	92352035	3000	3000	3000	3000	0
160	20240924	163200	92352035	3000	3000	3000	3000	0
161	20240924	163100	92352035	3000	3000	3000	3000	0
162	20240924	163000	92352035	3000	3000	3000	3000	0
163	20240924	162900	92352035	3000	3000	3000	3000	0
164	20240924	162800	92352035	3000	3000	3000	3000	0
165	20240924	162700	92352035	3000	3000	3000	3000	0
166	20240924	162600	92352035	3000	3000	3000	3000	0
167	20240924	162500	92352035	3000	3000	3000	3000	0
168	20240924	162400	92352035	3000	3000	3000	3000	0
169	20240924	162300	92352035	3000	3000	3000	3000	0
170	20240924	162200	92352035	3000	3000	3000	3000	0
171	20240924	162100	92352035	3000	3000	3000	3000	0
172	20240924	162000	92352035	3000	3000	3000	3000	0
173	20240924	161900	92352035	3000	3000	3000	3000	0
174	20240924	161800	92352035	3000	3000	3000	3000	0
175	20240924	161700	92352035	3000	3000	3000	3000	0
176	20240924	161600	92352035	3000	3000	3000	3000	0
177	20240924	161500	92352035	3000	3000	3000	3000	0
178	20240924	161400	92352035	3000	3000	3000	3000	0
179	20240924	161300	92352035	3000	3000	3000	3000	0
180	20240924	161200	92352035	3000	3000	3000	3000	0
181	20240924	161100	92352035	3000	3000	3000	3000	0
182	20240924	161000	92352035	3000	3000	3000	3000	334
183	20240924	160900	92352035	3000	3000	3000	3000	0
184	20240924	160800	92352035	3000	3000	3000	3000	0
185	20240924	160700	92352035	3000	3000	3000	3000	0
186	20240924	160600	92352035	3000	3000	3000	3000	0
187	20240924	160500	92352035	3000	3000	3000	3000	0
188	20240924	160400	92352035	3000	3000	3000	3000	0
189	20240924	160300	92352035	3000	3000	3000	3000	0
190	20240924	160200	92352035	3000	3000	3000	3000	0
191	20240924	160100	92352035	3000	3000	3000	3000	0
192	20240924	160000	92352035	3000	3000	3000	3000	0
193	20240924	155900	92352035	3000	3000	3000	3000	0
194	20240924	155800	92352035	3000	3000	3000	3000	0
195	20240924	155700	92352035	3000	3000	3000	3000	0
196	20240924	155600	92352035	3000	3000	3000	3000	0
197	20240924	155500	92352035	3000	3000	3000	3000	0
198	20240924	155400	92352035	3000	3000	3000	3000	0
199	20240924	155300	92352035	3000	3000	3000	3000	0
200	20240924	155200	92352035	3000	3000	3000	3000	0
201	20240924	155100	92352035	3000	3000	3000	3000	0
202	20240924	155000	92352035	3000	3000	3000	3000	0
203	20240924	154900	92352035	3000	3000	3000	3000	0
204	20240924	154800	92352035	3000	3000	3000	3000	0
205	20240924	154700	92352035	3000	3000	3000	3000	0
206	20240924	154600	92352035	3000	3000	3000	3000	0
207	20240924	154500	92352035	3000	3000	3000	3000	0
208	20240924	154400	92352035	3000	3000	3000	3000	0
209	20240924	154300	92352035	3000	3000	3000	3000	0
210	20240924	154200	92352035	3000	3000	3000	3000	0
211	20240924	154100	92352035	3000	3000	3000	3000	0
212	20240924	154000	92352035	3000	3000	3000	3000	334
213	20240924	153900	92352035	3000	3000	3000	3000	0
214	20240924	153800	92352035	3000	3000	3000	3000	0
215	20240924	153700	92352035	3000	3000	3000	3000	0
216	20240924	153600	92352035	3000	3000	3000	3000	0
217	20240924	153500	92352035	3000	3000	3000	3000	0
218	20240924	153400	92352035	3000	3000	3000	3000	0
219	20240924	153300	92352035	3000	3000	3000	3000	0
220	20240924	153200	92352035	3000	3000	3000	3000	0
221	20240924	153100	92352035	3000	3000	3000	3000	0
222	20240924	153000	92352035	3000	3000	3000	3000	334
223	20240924	152900	91350035	3000	3000	3000	3000	0
224	20240924	152800	91350035	3000	3000	3000	3000	0
225	20240924	152700	91350035	3000	3000	3000	3000	0
226	20240924	152600	91350035	3000	3000	3000	3000	0
227	20240924	152500	91350035	3000	3000	3000	3000	0
228	20240924	152400	91350035	3000	3000	3000	3000	0
229	20240924	152300	91350035	3000	3000	3000	3000	0
230	20240924	152200	91350035	3000	3000	3000	3000	0
231	20240924	152100	91350035	3000	3000	3000	3000	0
232	20240924	152000	91350035	3000	3000	3000	3000	0
233	20240924	151900	91350035	3000	3000	3000	3000	19
234	20240924	151800	91293035	2995	2995	2995	2995	29
235	20240924	151700	91206180	3000	3000	3000	3000	10
236	20240924	151600	91176180	2990	2990	2990	2990	0
237	20240924	151500	91176180	2990	2990	2990	2990	0
238	20240924	151400	91176180	2990	2995	2995	2990	44
239	20240924	151300	91044550	2990	2990	2990	2990	0
240	20240924	151200	91044550	2990	2990	2990	2990	0
241	20240924	151100	91044550	2990	2990	2990	2990	0
242	20240924	151000	91044550	2990	2990	2990	2990	27
243	20240924	150900	90963820	2990	2990	2990	2990	0
244	20240924	150800	90963820	2990	2990	2990	2990	0
245	20240924	150700	90963820	2990	2990	2990	2990	66
246	20240924	150600	90766480	3000	2995	3000	2995	200
247	20240924	150500	90166485	2995	2995	2995	2995	200
248	20240924	150400	89567485	2990	2990	2990	2990	0
249	20240924	150300	89567485	2990	2990	2990	2990	147
250	20240924	150200	89127955	2990	2990	2990	2990	3
251	20240924	150100	89118985	2990	2990	2990	2990	29
252	20240924	150000	89032275	2990	2990	2990	2990	0
253	20240924	145900	89032275	2990	2990	2990	2990	50
254	20240924	145800	88882775	2990	2985	2990	2985	4
255	20240924	145700	88870820	2990	2990	2990	2990	22
256	20240924	145600	88805040	2990	2990	2990	2990	0
257	20240924	145500	88805040	2990	2990	2990	2990	0
258	20240924	145400	88805040	2990	2990	2990	2990	0
259	20240924	145300	88805040	2990	2990	2990	2990	0
260	20240924	145200	88805040	2990	2990	2990	2990	0
261	20240924	145100	88805040	2990	2990	2990	2990	0
262	20240924	145000	88805040	2990	2990	2990	2990	3
263	20240924	144900	88796070	2990	2990	2990	2990	0
264	20240924	144800	88796070	2990	2990	2990	2990	0
265	20240924	144700	88796070	2990	2990	2990	2990	0
266	20240924	144600	88796070	2990	2990	2990	2990	0
267	20240924	144500	88796070	2990	2990	2990	2990	0
268	20240924	144400	88796070	2990	2990	2990	2990	0
269	20240924	144300	88796070	2990	2990	2990	2990	0
270	20240924	144200	88796070	2990	2990	2990	2990	0
271	20240924	144100	88796070	2990	2990	2990	2990	67
272	20240924	144000	88595740	2995	2995	2995	2995	0
273	20240924	143900	88595740	2995	2995	2995	2995	0
274	20240924	143800	88595740	2995	2995	2995	2995	0
275	20240924	143700	88595740	2995	2995	2995	2995	0
276	20240924	143600	88595740	2995	2995	2995	2995	0
277	20240924	143500	88595740	2995	2995	2995	2995	0
278	20240924	143400	88595740	2995	2995	2995	2995	0
279	20240924	143300	88595740	2995	2995	2995	2995	0
280	20240924	143200	88595740	2995	2995	2995	2995	0
281	20240924	143100	88595740	2995	2995	2995	2995	0
282	20240924	143000	88595740	2995	2995	2995	2995	0
283	20240924	142900	88595740	2995	2995	2995	2995	0
284	20240924	142800	88595740	2995	2995	2995	2995	0
285	20240924	142700	88595740	2995	2990	2995	2990	50
286	20240924	142600	88446135	2980	2980	2980	2980	0
287	20240924	142500	88446135	2980	2980	2980	2980	0
288	20240924	142400	88446135	2980	2980	2980	2980	0
289	20240924	142300	88446135	2980	2985	2985	2980	800
290	20240924	142200	86061325	2990	2990	2990	2990	0
291	20240924	142100	86061325	2990	2990	2990	2990	0
292	20240924	142000	86061325	2990	2990	2990	2990	0
293	20240924	141900	86061325	2990	2990	2990	2990	0
294	20240924	141800	86061325	2990	2990	2990	2990	0
295	20240924	141700	86061325	2990	2990	2990	2990	0
296	20240924	141600	86061325	2990	2990	2990	2990	0
297	20240924	141500	86061325	2990	2990	2990	2990	0
298	20240924	141400	86061325	2990	2990	2990	2990	0
299	20240924	141300	86061325	2990	2990	2990	2990	100
300	20240924	141200	85762325	2990	2990	2990	2990	0
301	20240924	141100	85762325	2990	2990	2990	2990	80
302	20240924	141000	85523125	2990	2990	2990	2990	263
303	20240924	140900	84736755	2990	2990	2990	2990	0
304	20240924	140800	84736755	2990	2990	2990	2990	270
305	20240924	140700	83929455	2995	2995	2995	2995	1
306	20240924	140600	83926460	2985	2985	2985	2985	0
307	20240924	140500	83926460	2985	2985	2985	2985	0
308	20240924	140400	83926460	2985	2985	2985	2985	0
309	20240924	140300	83926460	2985	2985	2985	2985	3353
310	20240924	140200	73917755	2985	2985	2985	2985	0
311	20240924	140100	73917755	2985	2985	2985	2985	0
312	20240924	140000	73917755	2985	2985	2985	2985	90
313	20240924	135900	73649105	2985	2985	2985	2985	0
314	20240924	135800	73649105	2985	2985	2985	2985	0
315	20240924	135700	73649105	2985	2985	2985	2985	50
316	20240924	135600	73499855	2985	2985	2985	2985	2
317	20240924	135500	73493885	2985	2985	2985	2985	0
318	20240924	135400	73493885	2985	2985	2985	2985	0
319	20240924	135300	73493885	2985	2985	2985	2985	0
320	20240924	135200	73493885	2985	2985	2985	2985	0
321	20240924	135100	73493885	2985	2985	2985	2985	5
322	20240924	135000	73478960	2985	2985	2985	2985	0
323	20240924	134900	73478960	2985	2985	2985	2985	132
324	20240924	134800	73084940	2990	2990	2990	2990	1
325	20240924	134700	73081950	2980	2980	2980	2980	0
326	20240924	134600	73081950	2980	2980	2980	2980	0
327	20240924	134500	73081950	2980	2980	2980	2980	0
328	20240924	134400	73081950	2980	2980	2980	2980	0
329	20240924	134300	73081950	2980	2980	2980	2980	0
330	20240924	134200	73081950	2980	2980	2980	2980	0
331	20240924	134100	73081950	2980	2980	2980	2980	0
332	20240924	134000	73081950	2980	2980	2980	2980	0
333	20240924	133900	73081950	2980	2980	2980	2980	0
334	20240924	133800	73081950	2980	2980	2980	2980	0
335	20240924	133700	73081950	2980	2980	2980	2980	0
336	20240924	133600	73081950	2980	2980	2980	2980	0
337	20240924	133500	73081950	2980	2980	2980	2980	0
338	20240924	133400	73081950	2980	2980	2980	2980	0
339	20240924	133300	73081950	2980	2980	2980	2980	0
340	20240924	133200	73081950	2980	2980	2980	2980	0
341	20240924	133100	73081950	2980	2980	2980	2980	0
342	20240924	133000	73081950	2980	2980	2980	2980	0
343	20240924	132900	73081950	2980	2980	2980	2980	0
344	20240924	132800	73081950	2980	2980	2980	2980	0
345	20240924	132700	73081950	2980	2985	2985	2980	1001
346	20240924	132600	70098280	2985	2985	2985	2985	0
347	20240924	132500	70098280	2985	2985	2985	2985	262
348	20240924	132400	69316210	2985	2985	2985	2985	2
349	20240924	132300	69310240	2980	2980	2980	2980	0
350	20240924	132200	69310240	2980	2980	2980	2980	0
351	20240924	132100	69310240	2980	2980	2980	2980	0
352	20240924	132000	69310240	2980	2980	2980	2980	51
353	20240924	131900	69158260	2975	2975	2975	2975	0
354	20240924	131800	69158260	2975	2975	2975	2975	13
355	20240924	131700	69119585	2975	2975	2975	2975	0
356	20240924	131600	69119585	2975	2975	2975	2975	85
357	20240924	131500	68866710	2975	2975	2975	2975	0
358	20240924	131400	68866710	2975	2975	2975	2975	0
359	20240924	131300	68866710	2975	2975	2975	2975	851
360	20240924	131200	66334985	2970	2970	2970	2970	130
361	20240924	131100	65948885	2965	2965	2965	2965	0
362	20240924	131000	65948885	2965	2965	2965	2965	0
363	20240924	130900	65948885	2965	2965	2965	2965	0
364	20240924	130800	65948885	2965	2965	2965	2965	0
365	20240924	130700	65948885	2965	2965	2965	2965	34
366	20240924	130600	65848075	2960	2960	2960	2960	0
367	20240924	130500	65848075	2960	2960	2960	2960	0
368	20240924	130400	65848075	2960	2960	2960	2960	0
369	20240924	130300	65848075	2960	2960	2960	2960	163
370	20240924	130200	65365595	2960	2960	2960	2960	0
371	20240924	130100	65365595	2960	2960	2960	2960	0
372	20240924	130000	65365595	2960	2960	2960	2960	50
373	20240924	125900	65217595	2960	2960	2960	2960	0
374	20240924	125800	65217595	2960	2960	2960	2960	0
375	20240924	125700	65217595	2960	2960	2960	2960	0
376	20240924	125600	65217595	2960	2960	2960	2960	0
377	20240924	125500	65217595	2960	2960	2960	2960	0
378	20240924	125400	65217595	2960	2960	2960	2960	0
379	20240924	125300	65217595	2960	2960	2960	2960	0
380	20240924	125200	65217595	2960	2960	2960	2960	0
381	20240924	125100	65217595	2960	2960	2960	2960	0
382	20240924	125000	65217595	2960	2960	2960	2960	0
383	20240924	124900	65217595	2960	2960	2960	2960	0
384	20240924	124800	65217595	2960	2965	2965	2960	363
385	20240924	124700	64143090	2965	2965	2965	2965	1
386	20240924	124600	64140125	2965	2965	2965	2965	0
387	20240924	124500	64140125	2965	2965	2965	2965	14
388	20240924	124400	64098615	2965	2965	2965	2965	3
389	20240924	124300	64089720	2965	2965	2965	2965	0
390	20240924	124200	64089720	2965	2965	2965	2965	13
391	20240924	124100	64051175	2965	2965	2965	2965	50
392	20240924	124000	63902925	2965	2965	2965	2965	139
393	20240924	123900	63490790	2965	2965	2965	2965	110
394	20240924	123800	63164640	2965	2965	2965	2965	119
395	20240924	123700	62811805	2965	2965	2965	2965	62
396	20240924	123600	62627975	2965	2965	2965	2965	0
397	20240924	123500	62627975	2965	2965	2965	2965	16
398	20240924	123400	62580535	2965	2965	2965	2965	0
399	20240924	123300	62580535	2965	2965	2965	2965	0
400	20240924	123200	62580535	2965	2965	2965	2965	9
401	20240924	123100	62553850	2965	2965	2965	2965	0
402	20240924	123000	62553850	2965	2965	2965	2965	13
403	20240924	122900	62515305	2965	2965	2965	2965	0
404	20240924	122800	62515305	2965	2965	2965	2965	9
405	20240924	122700	62488620	2965	2965	2965	2965	0
406	20240924	122600	62488620	2965	2965	2965	2965	12
407	20240924	122500	62453040	2965	2965	2965	2965	0
408	20240924	122400	62453040	2965	2965	2965	2965	0
409	20240924	122300	62453040	2965	2965	2965	2965	0
410	20240924	122200	62453040	2965	2965	2965	2965	12
411	20240924	122100	62417460	2965	2965	2965	2965	9
412	20240924	122000	62390775	2965	2965	2965	2965	0
413	20240924	121900	62390775	2965	2965	2965	2965	9
414	20240924	121800	62364090	2965	2965	2965	2965	3
415	20240924	121700	62355195	2965	2965	2965	2965	9
416	20240924	121600	62328510	2965	2965	2965	2965	9
417	20240924	121500	62301825	2965	2965	2965	2965	5
418	20240924	121400	62287000	2965	2965	2965	2965	12
419	20240924	121300	62251420	2965	2965	2965	2965	19
420	20240924	121200	62195085	2965	2965	2965	2965	0
421	20240924	121100	62195085	2965	2965	2965	2965	9
422	20240924	121000	62168400	2965	2965	2965	2965	3
423	20240924	120900	62159505	2960	2960	2960	2960	0
424	20240924	120800	62159505	2960	2960	2960	2960	9
425	20240924	120700	62132865	2965	2965	2965	2965	0
426	20240924	120600	62132865	2965	2965	2965	2965	9
427	20240924	120500	62106180	2965	2965	2965	2965	0
428	20240924	120400	62106180	2965	2965	2965	2965	9
429	20240924	120300	62079495	2965	2965	2965	2965	12
430	20240924	120200	62043915	2965	2965	2965	2965	12
431	20240924	120100	62008335	2960	2960	2960	2960	1
432	20240924	120000	62005375	2960	2960	2960	2960	0
433	20240924	115900	62005375	2960	2960	2960	2960	0
434	20240924	115800	62005375	2960	2960	2960	2960	0
435	20240924	115700	62005375	2960	2960	2960	2960	0
436	20240924	115600	62005375	2960	2960	2960	2960	0
437	20240924	115500	62005375	2960	2960	2960	2960	0
438	20240924	115400	62005375	2960	2960	2960	2960	0
439	20240924	115300	62005375	2960	2960	2960	2960	0
440	20240924	115200	62005375	2960	2960	2960	2960	0
441	20240924	115100	62005375	2960	2960	2960	2960	0
442	20240924	115000	62005375	2960	2960	2960	2960	0
443	20240924	114900	62005375	2960	2960	2960	2960	0
444	20240924	114800	62005375	2960	2960	2960	2960	0
445	20240924	114700	62005375	2960	2960	2960	2960	0
446	20240924	114600	62005375	2960	2960	2960	2960	0
447	20240924	114500	62005375	2960	2960	2960	2960	0
448	20240924	114400	62005375	2960	2960	2960	2960	0
449	20240924	114300	62005375	2960	2960	2960	2960	0
450	20240924	114200	62005375	2960	2960	2960	2960	0
451	20240924	114100	62005375	2960	2960	2960	2960	0
452	20240924	114000	62005375	2960	2960	2960	2960	0
453	20240924	113900	62005375	2960	2960	2960	2960	16
454	20240924	113800	61958015	2965	2965	2965	2965	0
455	20240924	113700	61958015	2965	2965	2965	2965	0
456	20240924	113600	61958015	2965	2965	2965	2965	0
457	20240924	113500	61958015	2965	2970	2970	2965	212
458	20240924	113400	61328705	2965	2965	2965	2965	0
459	20240924	113300	61328705	2965	2965	2965	2965	0
460	20240924	113200	61328705	2965	2965	2965	2965	0
461	20240924	113100	61328705	2965	2965	2965	2965	0
462	20240924	113000	61328705	2965	2965	2965	2965	0
463	20240924	112900	61328705	2965	2965	2965	2965	0
464	20240924	112800	61328705	2965	2965	2965	2965	0
465	20240924	112700	61328705	2965	2965	2965	2965	0
466	20240924	112600	61328705	2965	2965	2965	2965	71
467	20240924	112500	61118190	2970	2970	2970	2970	0
468	20240924	112400	61118190	2970	2970	2970	2970	0
469	20240924	112300	61118190	2970	2970	2970	2970	3
470	20240924	112200	61109280	2970	2970	2970	2970	3
471	20240924	112100	61100370	2965	2965	2965	2965	42
472	20240924	112000	60975840	2970	2970	2970	2970	0
473	20240924	111900	60975840	2970	2970	2970	2970	0
474	20240924	111800	60975840	2970	2970	2970	2970	0
475	20240924	111700	60975840	2970	2970	2970	2970	0
476	20240924	111600	60975840	2970	2970	2970	2970	0
477	20240924	111500	60975840	2970	2970	2970	2970	0
478	20240924	111400	60975840	2970	2970	2970	2970	0
479	20240924	111300	60975840	2970	2970	2970	2970	0
480	20240924	111200	60975840	2970	2970	2970	2970	0
481	20240924	111100	60975840	2970	2970	2970	2970	0
482	20240924	111000	60975840	2970	2970	2970	2970	0
483	20240924	110900	60975840	2970	2970	2970	2970	0
484	20240924	110800	60975840	2970	2970	2970	2970	0
485	20240924	110700	60975840	2970	2970	2970	2970	0
486	20240924	110600	60975840	2970	2970	2970	2970	0
487	20240924	110500	60975840	2970	2970	2970	2970	0
488	20240924	110400	60975840	2970	2970	2970	2970	0
489	20240924	110300	60975840	2970	2970	2970	2970	0
490	20240924	110200	60975840	2970	2970	2970	2970	0
491	20240924	110100	60975840	2970	2970	2970	2970	0
492	20240924	110000	60975840	2970	2970	2970	2970	0
493	20240924	105900	60975840	2970	2970	2970	2970	0
494	20240924	105800	60975840	2970	2970	2970	2970	0
495	20240924	105700	60975840	2970	2970	2970	2970	0
496	20240924	105600	60975840	2970	2955	2970	2955	4
497	20240924	105500	60963990	2950	2950	2950	2950	0
498	20240924	105400	60963990	2950	2955	2955	2925	724
499	20240924	105300	58836420	2975	2975	2975	2975	0
500	20240924	105200	58836420	2975	2975	2975	2975	1
501	20240924	105100	58833445	2955	2965	2965	2955	600
502	20240924	105000	57059415	2985	2985	2985	2985	0
503	20240924	104900	57059415	2985	2985	2985	2985	44
504	20240924	104800	56928075	2985	2985	2985	2985	0
505	20240924	104700	56928075	2985	2985	2985	2985	1
506	20240924	104600	56925090	2955	2955	2955	2955	0
507	20240924	104500	56925090	2955	2955	2955	2955	0
508	20240924	104400	56925090	2955	2955	2955	2955	0
509	20240924	104300	56925090	2955	2955	2955	2955	0
510	20240924	104200	56925090	2955	2955	2955	2955	0
511	20240924	104100	56925090	2955	2955	2955	2955	0
512	20240924	104000	56925090	2955	3000	3000	2955	1001
513	20240924	103900	53965465	2970	2985	2985	2970	1100
514	20240924	103800	50697410	2985	2985	2985	2985	0
515	20240924	103700	50697410	2985	2985	2985	2985	0
516	20240924	103600	50697410	2985	2985	2985	2985	55
517	20240924	103500	50533235	3000	2995	3000	2995	101
518	20240924	103400	50230285	2990	2990	2990	2990	0
519	20240924	103300	50230285	2990	2990	2990	2990	0
520	20240924	103200	50230285	2990	2990	2990	2990	1
521	20240924	103100	50227295	2990	2990	2990	2990	84
522	20240924	103000	49976135	2990	2990	2990	2990	0
523	20240924	102900	49976135	2990	2990	2990	2990	0
524	20240924	102800	49976135	2990	2995	2995	2990	440
525	20240924	102700	48659035	3000	3000	3000	3000	0
526	20240924	102600	48659035	3000	3000	3000	3000	1
527	20240924	102500	48656035	2990	2995	2995	2990	13
528	20240924	102400	48617120	2995	2995	2995	2995	0
529	20240924	102300	48617120	2995	2995	2995	2995	0
530	20240924	102200	48617120	2995	2995	2995	2995	0
531	20240924	102100	48617120	2995	2995	2995	2995	0
532	20240924	102000	48617120	2995	2995	2995	2995	0
533	20240924	101900	48617120	2995	2995	2995	2995	0
534	20240924	101800	48617120	2995	2995	2995	2995	20
535	20240924	101700	48557220	2995	2995	2995	2995	0
536	20240924	101600	48557220	2995	3000	3000	2995	734
537	20240924	101500	46357765	3005	3020	3040	3005	878
538	20240924	101400	43698510	3020	3005	3020	3005	405
539	20240924	101300	42478485	3025	3025	3025	3025	1341
540	20240924	101200	38421960	3030	3010	3030	3010	311
541	20240924	101100	37480505	3025	3010	3025	3010	2001
542	20240924	101000	31432045	2995	3015	3020	2995	1615
543	20240924	100900	26579220	3015	3005	3015	3005	1142
544	20240924	100800	23142655	3005	3005	3005	3005	1
545	20240924	100700	23139650	2990	2990	2990	2990	54
546	20240924	100600	22978190	3010	2995	3010	2995	147
547	20240924	100500	22537210	2995	2975	2995	2975	1218
548	20240924	100400	18899170	2975	2975	2975	2975	135
549	20240924	100300	18497545	2975	2975	2975	2975	1
550	20240924	100200	18494570	2975	2975	2975	2975	1
551	20240924	100100	18491595	2975	2975	2975	2975	0
552	20240924	100000	18491595	2975	2975	2975	2975	0
553	20240924	095900	18491595	2975	2975	2975	2975	0
554	20240924	095800	18491595	2975	2975	2975	2975	1
555	20240924	095700	18488620	2975	2975	2975	2975	0
556	20240924	095600	18488620	2975	2975	2975	2975	27
557	20240924	095500	18408295	2975	2980	2980	2975	152
558	20240924	095400	17955485	2975	2975	2975	2975	0
559	20240924	095300	17955485	2975	2975	2975	2975	0
560	20240924	095200	17955485	2975	2975	2975	2975	0
561	20240924	095100	17955485	2975	2975	2975	2975	31
562	20240924	095000	17863260	2975	2975	2975	2975	0
563	20240924	094900	17863260	2975	2975	2975	2975	0
564	20240924	094800	17863260	2975	2975	2975	2975	0
565	20240924	094700	17863260	2975	2995	2995	2975	272
566	20240924	094600	17051340	2990	2960	2990	2960	655
567	20240924	094500	15104680	2960	2960	2960	2960	23
568	20240924	094400	15036600	2950	2950	2950	2950	0
569	20240924	094300	15036600	2950	2950	2950	2950	358
570	20240924	094200	13980500	2950	2960	2960	2950	1045
571	20240924	094100	10897705	2960	2960	2960	2960	0
572	20240924	094000	10897705	2960	2960	2960	2960	47
573	20240924	093900	10758585	2960	2960	2960	2960	2
574	20240924	093800	10752665	2960	2960	2960	2960	3
575	20240924	093700	10743785	2960	2960	2960	2960	0
576	20240924	093600	10743785	2960	2955	2960	2955	347
577	20240924	093500	9716900	2955	2955	2955	2955	3
578	20240924	093400	9708035	2960	2960	2960	2960	0
579	20240924	093300	9708035	2960	2960	2960	2960	239
580	20240924	093200	9000595	2960	2960	2960	2960	0
581	20240924	093100	9000595	2960	2960	2960	2960	0
582	20240924	093000	9000595	2960	2960	2960	2960	0
583	20240924	092900	9000595	2960	2960	2960	2960	0
584	20240924	092800	9000595	2960	2960	2960	2960	0
585	20240924	092700	9000595	2960	2960	2960	2960	0
586	20240924	092600	9000595	2960	2960	2960	2960	0
587	20240924	092500	9000595	2960	2960	2960	2960	364
588	20240924	092400	7923155	2980	2980	2980	2980	0
589	20240924	092300	7923155	2980	2980	2980	2980	132
590	20240924	092200	7529795	2980	2980	2980	2980	0
591	20240924	092100	7529795	2980	2980	2980	2980	320
592	20240924	092000	6576195	2980	2980	2980	2980	35
593	20240924	091900	6471895	2980	2980	2980	2980	0
594	20240924	091800	6471895	2980	2975	2980	2975	900
595	20240924	091700	3791905	2975	2975	2975	2975	0
596	20240924	091600	3791905	2975	2975	2975	2975	1
597	20240924	091500	3788930	2975	2975	2975	2975	0
598	20240924	091400	3788930	2975	2955	2975	2955	116
599	20240924	091300	3444535	2950	2950	2950	2950	0
600	20240924	091200	3444535	2950	2950	2950	2950	0
601	20240924	091100	3444535	2950	2950	2950	2950	883
602	20240924	091000	839685	2950	2950	2950	2950	69
603	20240924	090900	636135	2950	2950	2950	2950	50
604	20240924	090800	488635	2940	2940	2940	2940	0
605	20240924	090700	488635	2940	2945	2945	2940	100
606	20240924	090600	194630	2940	2940	2940	2940	0
607	20240924	090500	194630	2940	2940	2940	2940	0
608	20240924	090400	194630	2940	2940	2940	2940	0
609	20240924	090300	194630	2940	2940	2940	2940	0
610	20240924	090200	194630	2940	2940	2940	2940	0
611	20240924	090100	194630	2940	2940	2940	2940	0
612	20240924	090000	194630	2940	2950	2950	2940	66