KissMeData/025880/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	190800	162243370	2440	2440	2440	2440	2717
3	20240902	190700	162243370	2440	2440	2440	2440	0
4	20240902	190600	162243370	2440	2440	2440	2440	0
5	20240902	190500	162243370	2440	2440	2440	2440	0
6	20240902	190400	162243370	2440	2440	2440	2440	0
7	20240902	190300	162243370	2440	2440	2440	2440	0
8	20240902	190200	162243370	2440	2440	2440	2440	0
9	20240902	190100	162243370	2440	2440	2440	2440	0
10	20240902	190000	162243370	2440	2440	2440	2440	0
11	20240902	185900	162243370	2440	2440	2440	2440	0
12	20240902	185800	162243370	2440	2440	2440	2440	0
13	20240902	185700	162243370	2440	2440	2440	2440	0
14	20240902	185600	162243370	2440	2440	2440	2440	0
15	20240902	185500	162243370	2440	2440	2440	2440	0
16	20240902	185400	162243370	2440	2440	2440	2440	0
17	20240902	185300	162243370	2440	2440	2440	2440	0
18	20240902	185200	162243370	2440	2440	2440	2440	0
19	20240902	185100	162243370	2440	2440	2440	2440	0
20	20240902	185000	162243370	2440	2440	2440	2440	0
21	20240902	184900	162243370	2440	2440	2440	2440	0
22	20240902	184800	162243370	2440	2440	2440	2440	0
23	20240902	184700	162243370	2440	2440	2440	2440	0
24	20240902	184600	162243370	2440	2440	2440	2440	0
25	20240902	184500	162243370	2440	2440	2440	2440	0
26	20240902	184400	162243370	2440	2440	2440	2440	0
27	20240902	184300	162243370	2440	2440	2440	2440	0
28	20240902	184200	162243370	2440	2440	2440	2440	0
29	20240902	184100	162243370	2440	2440	2440	2440	0
30	20240902	184000	162243370	2440	2440	2440	2440	0
31	20240902	183900	162243370	2440	2440	2440	2440	0
32	20240902	183800	162243370	2440	2440	2440	2440	2717
33	20240902	183700	162243370	2440	2440	2440	2440	0
34	20240902	183600	162243370	2440	2440	2440	2440	0
35	20240902	183500	162243370	2440	2440	2440	2440	0
36	20240902	183400	162243370	2440	2440	2440	2440	0
37	20240902	183300	162243370	2440	2440	2440	2440	0
38	20240902	183200	162243370	2440	2440	2440	2440	0
39	20240902	183100	162243370	2440	2440	2440	2440	0
40	20240902	183000	162243370	2440	2440	2440	2440	0
41	20240902	182900	162243370	2440	2440	2440	2440	0
42	20240902	182800	162243370	2440	2440	2440	2440	0
43	20240902	182700	162243370	2440	2440	2440	2440	0
44	20240902	182600	162243370	2440	2440	2440	2440	0
45	20240902	182500	162243370	2440	2440	2440	2440	0
46	20240902	182400	162243370	2440	2440	2440	2440	0
47	20240902	182300	162243370	2440	2440	2440	2440	0
48	20240902	182200	162243370	2440	2440	2440	2440	0
49	20240902	182100	162243370	2440	2440	2440	2440	0
50	20240902	182000	162243370	2440	2440	2440	2440	0
51	20240902	181900	162243370	2440	2440	2440	2440	0
52	20240902	181800	162243370	2440	2440	2440	2440	0
53	20240902	181700	162243370	2440	2440	2440	2440	0
54	20240902	181600	162243370	2440	2440	2440	2440	0
55	20240902	181500	162243370	2440	2440	2440	2440	0
56	20240902	181400	162243370	2440	2440	2440	2440	0
57	20240902	181300	162243370	2440	2440	2440	2440	0
58	20240902	181200	162243370	2440	2440	2440	2440	0
59	20240902	181100	162243370	2440	2440	2440	2440	0
60	20240902	181000	162243370	2440	2440	2440	2440	0
61	20240902	180900	162243370	2440	2440	2440	2440	0
62	20240902	180800	162243370	2440	2440	2440	2440	2717
63	20240902	180700	162243370	2440	2440	2440	2440	0
64	20240902	180600	162243370	2440	2440	2440	2440	0
65	20240902	180500	162243370	2440	2440	2440	2440	0
66	20240902	180400	162243370	2440	2440	2440	2440	0
67	20240902	180300	162243370	2440	2440	2440	2440	0
68	20240902	180200	162243370	2440	2440	2440	2440	0
69	20240902	180100	162243370	2440	2440	2440	2440	0
70	20240902	180000	162243370	2440	2440	2440	2440	0
71	20240902	175900	162243370	2440	2440	2440	2440	0
72	20240902	175800	162243370	2440	2440	2440	2440	0
73	20240902	175700	162243370	2440	2440	2440	2440	0
74	20240902	175600	162243370	2440	2440	2440	2440	0
75	20240902	175500	162243370	2440	2440	2440	2440	0
76	20240902	175400	162243370	2440	2440	2440	2440	0
77	20240902	175300	162243370	2440	2440	2440	2440	0
78	20240902	175200	162243370	2440	2440	2440	2440	0
79	20240902	175100	162243370	2440	2440	2440	2440	0
80	20240902	175000	162243370	2440	2440	2440	2440	0
81	20240902	174900	162243370	2440	2440	2440	2440	0
82	20240902	174800	162243370	2440	2440	2440	2440	0
83	20240902	174700	162243370	2440	2440	2440	2440	0
84	20240902	174600	162243370	2440	2440	2440	2440	0
85	20240902	174500	162243370	2440	2440	2440	2440	0
86	20240902	174400	162243370	2440	2440	2440	2440	0
87	20240902	174300	162243370	2440	2440	2440	2440	0
88	20240902	174200	162243370	2440	2440	2440	2440	0
89	20240902	174100	162243370	2440	2440	2440	2440	0
90	20240902	174000	162243370	2440	2440	2440	2440	0
91	20240902	173900	162243370	2440	2440	2440	2440	0
92	20240902	173800	162243370	2440	2440	2440	2440	2717
93	20240902	173700	162243370	2440	2440	2440	2440	0
94	20240902	173600	162243370	2440	2440	2440	2440	0
95	20240902	173500	162243370	2440	2440	2440	2440	0
96	20240902	173400	162243370	2440	2440	2440	2440	0
97	20240902	173300	162243370	2440	2440	2440	2440	0
98	20240902	173200	162243370	2440	2440	2440	2440	0
99	20240902	173100	162243370	2440	2440	2440	2440	0
100	20240902	173000	162243370	2440	2440	2440	2440	0
101	20240902	172900	162243370	2440	2440	2440	2440	0
102	20240902	172800	162243370	2440	2440	2440	2440	0
103	20240902	172700	162243370	2440	2440	2440	2440	0
104	20240902	172600	162243370	2440	2440	2440	2440	0
105	20240902	172500	162243370	2440	2440	2440	2440	0
106	20240902	172400	162243370	2440	2440	2440	2440	0
107	20240902	172300	162243370	2440	2440	2440	2440	0
108	20240902	172200	162243370	2440	2440	2440	2440	0
109	20240902	172100	162243370	2440	2440	2440	2440	0
110	20240902	172000	162243370	2440	2440	2440	2440	0
111	20240902	171900	162243370	2440	2440	2440	2440	0
112	20240902	171800	162243370	2440	2440	2440	2440	0
113	20240902	171700	162243370	2440	2440	2440	2440	0
114	20240902	171600	162243370	2440	2440	2440	2440	0
115	20240902	171500	162243370	2440	2440	2440	2440	0
116	20240902	171400	162243370	2440	2440	2440	2440	0
117	20240902	171300	162243370	2440	2440	2440	2440	0
118	20240902	171200	162243370	2440	2440	2440	2440	0
119	20240902	171100	162243370	2440	2440	2440	2440	0
120	20240902	171000	162243370	2440	2440	2440	2440	0
121	20240902	170900	162243370	2440	2440	2440	2440	0
122	20240902	170800	162243370	2440	2440	2440	2440	2717
123	20240902	170700	162243370	2440	2440	2440	2440	0
124	20240902	170600	162243370	2440	2440	2440	2440	0
125	20240902	170500	162243370	2440	2440	2440	2440	0
126	20240902	170400	162243370	2440	2440	2440	2440	0
127	20240902	170300	162243370	2440	2440	2440	2440	0
128	20240902	170200	162243370	2440	2440	2440	2440	0
129	20240902	170100	162243370	2440	2440	2440	2440	0
130	20240902	170000	162243370	2440	2440	2440	2440	0
131	20240902	165900	162243370	2440	2440	2440	2440	0
132	20240902	165800	162243370	2440	2440	2440	2440	0
133	20240902	165700	162243370	2440	2440	2440	2440	0
134	20240902	165600	162243370	2440	2440	2440	2440	0
135	20240902	165500	162243370	2440	2440	2440	2440	0
136	20240902	165400	162243370	2440	2440	2440	2440	0
137	20240902	165300	162243370	2440	2440	2440	2440	0
138	20240902	165200	162243370	2440	2440	2440	2440	0
139	20240902	165100	162243370	2440	2440	2440	2440	0
140	20240902	165000	162243370	2440	2440	2440	2440	0
141	20240902	164900	162243370	2440	2440	2440	2440	0
142	20240902	164800	162243370	2440	2440	2440	2440	0
143	20240902	164700	162243370	2440	2440	2440	2440	0
144	20240902	164600	162243370	2440	2440	2440	2440	0
145	20240902	164500	162243370	2440	2440	2440	2440	0
146	20240902	164400	162243370	2440	2440	2440	2440	0
147	20240902	164300	162243370	2440	2440	2440	2440	0
148	20240902	164200	162243370	2440	2440	2440	2440	0
149	20240902	164100	162243370	2440	2440	2440	2440	0
150	20240902	164000	162243370	2440	2440	2440	2440	0
151	20240902	163900	162243370	2440	2440	2440	2440	0
152	20240902	163800	162243370	2440	2440	2440	2440	2717
153	20240902	163700	162243370	2440	2440	2440	2440	0
154	20240902	163600	162243370	2440	2440	2440	2440	0
155	20240902	163500	162243370	2440	2440	2440	2440	0
156	20240902	163400	162243370	2440	2440	2440	2440	0
157	20240902	163300	162243370	2440	2440	2440	2440	0
158	20240902	163200	162243370	2440	2440	2440	2440	0
159	20240902	163100	162243370	2440	2440	2440	2440	0
160	20240902	163000	162243370	2440	2440	2440	2440	0
161	20240902	162900	162243370	2440	2440	2440	2440	0
162	20240902	162800	162243370	2440	2440	2440	2440	0
163	20240902	162700	162243370	2440	2440	2440	2440	0
164	20240902	162600	162243370	2440	2440	2440	2440	0
165	20240902	162500	162243370	2440	2440	2440	2440	0
166	20240902	162400	162243370	2440	2440	2440	2440	0
167	20240902	162300	162243370	2440	2440	2440	2440	0
168	20240902	162200	162243370	2440	2440	2440	2440	0
169	20240902	162100	162243370	2440	2440	2440	2440	0
170	20240902	162000	162243370	2440	2440	2440	2440	0
171	20240902	161900	162243370	2440	2440	2440	2440	0
172	20240902	161800	162243370	2440	2440	2440	2440	0
173	20240902	161700	162243370	2440	2440	2440	2440	0
174	20240902	161600	162243370	2440	2440	2440	2440	0
175	20240902	161500	162243370	2440	2440	2440	2440	0
176	20240902	161400	162243370	2440	2440	2440	2440	0
177	20240902	161300	162243370	2440	2440	2440	2440	0
178	20240902	161200	162243370	2440	2440	2440	2440	0
179	20240902	161100	162243370	2440	2440	2440	2440	0
180	20240902	161000	162243370	2440	2440	2440	2440	0
181	20240902	160900	162243370	2440	2440	2440	2440	0
182	20240902	160800	162243370	2440	2440	2440	2440	2717
183	20240902	160700	162243370	2440	2440	2440	2440	0
184	20240902	160600	162243370	2440	2440	2440	2440	0
185	20240902	160500	162243370	2440	2440	2440	2440	0
186	20240902	160400	162243370	2440	2440	2440	2440	0
187	20240902	160300	162243370	2440	2440	2440	2440	0
188	20240902	160200	162243370	2440	2440	2440	2440	0
189	20240902	160100	162243370	2440	2440	2440	2440	0
190	20240902	160000	162243370	2440	2440	2440	2440	0
191	20240902	155900	162243370	2440	2440	2440	2440	0
192	20240902	155800	162243370	2440	2440	2440	2440	0
193	20240902	155700	162243370	2440	2440	2440	2440	0
194	20240902	155600	162243370	2440	2440	2440	2440	0
195	20240902	155500	162243370	2440	2440	2440	2440	0
196	20240902	155400	162243370	2440	2440	2440	2440	0
197	20240902	155300	162243370	2440	2440	2440	2440	0
198	20240902	155200	162243370	2440	2440	2440	2440	0
199	20240902	155100	162243370	2440	2440	2440	2440	0
200	20240902	155000	162243370	2440	2440	2440	2440	0
201	20240902	154900	162243370	2440	2440	2440	2440	0
202	20240902	154800	162243370	2440	2440	2440	2440	0
203	20240902	154700	162243370	2440	2440	2440	2440	0
204	20240902	154600	162243370	2440	2440	2440	2440	0
205	20240902	154500	162243370	2440	2440	2440	2440	0
206	20240902	154400	162243370	2440	2440	2440	2440	0
207	20240902	154300	162243370	2440	2440	2440	2440	0
208	20240902	154200	162243370	2440	2440	2440	2440	0
209	20240902	154100	162243370	2440	2440	2440	2440	0
210	20240902	154000	162243370	2440	2440	2440	2440	0
211	20240902	153900	162243370	2440	2440	2440	2440	0
212	20240902	153800	162243370	2440	2440	2440	2440	2717
213	20240902	153700	162243370	2440	2440	2440	2440	0
214	20240902	153600	162243370	2440	2440	2440	2440	0
215	20240902	153500	162243370	2440	2440	2440	2440	0
216	20240902	153400	162243370	2440	2440	2440	2440	0
217	20240902	153300	162243370	2440	2440	2440	2440	0
218	20240902	153200	162243370	2440	2440	2440	2440	0
219	20240902	153100	162243370	2440	2440	2440	2440	0
220	20240902	153000	162243370	2440	2440	2440	2440	2717
221	20240902	152900	155613890	2435	2435	2435	2435	0
222	20240902	152800	155613890	2435	2435	2435	2435	0
223	20240902	152700	155613890	2435	2435	2435	2435	0
224	20240902	152600	155613890	2435	2435	2435	2435	0
225	20240902	152500	155613890	2435	2435	2435	2435	0
226	20240902	152400	155613890	2435	2435	2435	2435	0
227	20240902	152300	155613890	2435	2435	2435	2435	0
228	20240902	152200	155613890	2435	2435	2435	2435	0
229	20240902	152100	155613890	2435	2435	2435	2435	0
230	20240902	152000	155613890	2435	2435	2435	2435	0
231	20240902	151900	155613890	2435	2435	2435	2435	500
232	20240902	151800	154396390	2440	2440	2440	2440	0
233	20240902	151700	154396390	2440	2435	2440	2420	2412
234	20240902	151600	148539610	2440	2440	2440	2440	0
235	20240902	151500	148539610	2440	2440	2440	2440	0
236	20240902	151400	148539610	2440	2440	2440	2440	0
237	20240902	151300	148539610	2440	2430	2440	2430	2000
238	20240902	151200	143670860	2425	2420	2435	2420	1505
239	20240902	151100	140015795	2415	2415	2415	2415	0
240	20240902	151000	140015795	2415	2415	2415	2415	250
241	20240902	150900	139412045	2420	2420	2420	2420	2
242	20240902	150800	139407205	2425	2425	2425	2425	0
243	20240902	150700	139407205	2425	2425	2425	2425	0
244	20240902	150600	139407205	2425	2425	2425	2425	0
245	20240902	150500	139407205	2425	2425	2425	2425	600
246	20240902	150400	137952205	2425	2420	2425	2420	1000
247	20240902	150300	135530430	2425	2425	2425	2425	0
248	20240902	150200	135530430	2425	2425	2425	2425	0
249	20240902	150100	135530430	2425	2410	2425	2410	1800
250	20240902	150000	131176665	2415	2405	2415	2405	510
251	20240902	145900	129947345	2400	2400	2400	2400	2500
252	20240902	145800	123947345	2385	2385	2385	2385	168
253	20240902	145700	123546665	2410	2390	2425	2390	1421
254	20240902	145600	120139695	2390	2350	2390	2350	5488
255	20240902	145500	107108785	2350	2350	2350	2350	0
256	20240902	145400	107108785	2350	2350	2350	2350	0
257	20240902	145300	107108785	2350	2350	2350	2350	0
258	20240902	145200	107108785	2350	2350	2350	2350	0
259	20240902	145100	107108785	2350	2350	2350	2350	0
260	20240902	145000	107108785	2350	2350	2350	2330	2502
261	20240902	144900	101270280	2355	2355	2355	2355	0
262	20240902	144800	101270280	2355	2355	2355	2355	0
263	20240902	144700	101270280	2355	2355	2355	2355	2
264	20240902	144600	101265570	2355	2355	2355	2355	113
265	20240902	144500	100999455	2355	2355	2355	2355	0
266	20240902	144400	100999455	2355	2355	2355	2355	0
267	20240902	144300	100999455	2355	2355	2355	2355	4
268	20240902	144200	100990035	2355	2355	2355	2355	35
269	20240902	144100	100907610	2355	2355	2355	2355	68
270	20240902	144000	100747470	2355	2355	2355	2355	0
271	20240902	143900	100747470	2355	2355	2355	2355	0
272	20240902	143800	100747470	2355	2355	2355	2355	0
273	20240902	143700	100747470	2355	2355	2355	2355	0
274	20240902	143600	100747470	2355	2355	2355	2355	0
275	20240902	143500	100747470	2355	2355	2355	2355	44
276	20240902	143400	100643850	2355	2355	2355	2355	37
277	20240902	143300	100556715	2355	2355	2355	2355	63
278	20240902	143200	100408350	2355	2355	2355	2355	0
279	20240902	143100	100408350	2355	2355	2355	2355	0
280	20240902	143000	100408350	2355	2355	2355	2355	0
281	20240902	142900	100408350	2355	2355	2355	2355	0
282	20240902	142800	100408350	2355	2355	2355	2355	0
283	20240902	142700	100408350	2355	2355	2355	2355	0
284	20240902	142600	100408350	2355	2355	2355	2355	0
285	20240902	142500	100408350	2355	2355	2355	2355	0
286	20240902	142400	100408350	2355	2355	2355	2355	0
287	20240902	142300	100408350	2355	2355	2355	2355	0
288	20240902	142200	100408350	2355	2355	2355	2355	0
289	20240902	142100	100408350	2355	2355	2355	2355	0
290	20240902	142000	100408350	2355	2355	2355	2355	0
291	20240902	141900	100408350	2355	2355	2355	2355	0
292	20240902	141800	100408350	2355	2355	2355	2355	0
293	20240902	141700	100408350	2355	2355	2355	2355	0
294	20240902	141600	100408350	2355	2355	2355	2355	0
295	20240902	141500	100408350	2355	2355	2355	2355	0
296	20240902	141400	100408350	2355	2355	2355	2355	0
297	20240902	141300	100408350	2355	2355	2355	2355	0
298	20240902	141200	100408350	2355	2355	2355	2355	0
299	20240902	141100	100408350	2355	2355	2355	2355	0
300	20240902	141000	100408350	2355	2355	2355	2355	0
301	20240902	140900	100408350	2355	2355	2355	2355	0
302	20240902	140800	100408350	2355	2355	2355	2355	0
303	20240902	140700	100408350	2355	2355	2355	2355	1
304	20240902	140600	100405995	2360	2360	2360	2360	0
305	20240902	140500	100405995	2360	2360	2360	2360	0
306	20240902	140400	100405995	2360	2360	2360	2360	0
307	20240902	140300	100405995	2360	2360	2360	2360	0
308	20240902	140200	100405995	2360	2360	2360	2360	0
309	20240902	140100	100405995	2360	2360	2360	2360	0
310	20240902	140000	100405995	2360	2360	2360	2360	0
311	20240902	135900	100405995	2360	2360	2360	2360	0
312	20240902	135800	100405995	2360	2360	2360	2360	0
313	20240902	135700	100405995	2360	2360	2360	2360	0
314	20240902	135600	100405995	2360	2360	2360	2360	0
315	20240902	135500	100405995	2360	2360	2360	2360	1
316	20240902	135400	100403635	2360	2360	2360	2360	2
317	20240902	135300	100398915	2360	2360	2360	2360	0
318	20240902	135200	100398915	2360	2360	2360	2360	0
319	20240902	135100	100398915	2360	2360	2360	2360	0
320	20240902	135000	100398915	2360	2360	2360	2360	0
321	20240902	134900	100398915	2360	2360	2360	2360	0
322	20240902	134800	100398915	2360	2360	2360	2360	2
323	20240902	134700	100394195	2360	2360	2360	2360	0
324	20240902	134600	100394195	2360	2360	2360	2360	0
325	20240902	134500	100394195	2360	2360	2360	2360	0
326	20240902	134400	100394195	2360	2360	2360	2360	0
327	20240902	134300	100394195	2360	2360	2360	2360	0
328	20240902	134200	100394195	2360	2350	2360	2350	239
329	20240902	134100	99832525	2345	2345	2345	2345	0
330	20240902	134000	99832525	2345	2340	2345	2330	5026
331	20240902	133900	88093990	2340	2340	2340	2340	0
332	20240902	133800	88093990	2340	2340	2340	2340	0
333	20240902	133700	88093990	2340	2335	2340	2335	8875
334	20240902	133600	67369630	2335	2335	2335	2335	2
335	20240902	133500	67364960	2335	2335	2335	2335	0
336	20240902	133400	67364960	2335	2335	2335	2335	277
337	20240902	133300	66718165	2335	2335	2335	2335	0
338	20240902	133200	66718165	2335	2335	2335	2335	0
339	20240902	133100	66718165	2335	2335	2335	2335	0
340	20240902	133000	66718165	2335	2335	2335	2335	2
341	20240902	132900	66713495	2335	2335	2335	2335	200
342	20240902	132800	66246495	2335	2335	2335	2335	0
343	20240902	132700	66246495	2335	2335	2335	2335	56
344	20240902	132600	66115735	2335	2335	2335	2335	0
345	20240902	132500	66115735	2335	2330	2335	2330	2
346	20240902	132400	66111070	2335	2335	2335	2335	5
347	20240902	132300	66099395	2335	2335	2335	2335	0
348	20240902	132200	66099395	2335	2335	2335	2335	0
349	20240902	132100	66099395	2335	2335	2335	2335	0
350	20240902	132000	66099395	2335	2335	2335	2335	151
351	20240902	131900	65746810	2335	2335	2335	2335	0
352	20240902	131800	65746810	2335	2335	2335	2335	1908
353	20240902	131700	61291630	2335	2335	2335	2335	0
354	20240902	131600	61291630	2335	2335	2335	2335	0
355	20240902	131500	61291630	2335	2340	2340	2335	370
356	20240902	131400	60427330	2335	2335	2335	2335	10
357	20240902	131300	60403980	2335	2335	2335	2335	603
358	20240902	131200	58995975	2340	2340	2340	2340	2
359	20240902	131100	58991295	2340	2340	2340	2340	0
360	20240902	131000	58991295	2340	2340	2340	2340	0
361	20240902	130900	58991295	2340	2340	2340	2340	0
362	20240902	130800	58991295	2340	2340	2340	2340	0
363	20240902	130700	58991295	2340	2340	2340	2340	447
364	20240902	130600	57945315	2340	2340	2340	2340	22
365	20240902	130500	57893835	2335	2335	2335	2335	20
366	20240902	130400	57847135	2340	2340	2340	2340	0
367	20240902	130300	57847135	2340	2340	2340	2340	0
368	20240902	130200	57847135	2340	2340	2340	2340	0
369	20240902	130100	57847135	2340	2340	2340	2340	0
370	20240902	130000	57847135	2340	2335	2340	2335	185
371	20240902	125900	57415150	2335	2335	2335	2335	0
372	20240902	125800	57415150	2335	2335	2335	2335	0
373	20240902	125700	57415150	2335	2335	2335	2335	0
374	20240902	125600	57415150	2335	2335	2340	2335	660
375	20240902	125500	55873650	2340	2340	2340	2340	0
376	20240902	125400	55873650	2340	2340	2340	2340	2
377	20240902	125300	55868970	2340	2340	2340	2340	12
378	20240902	125200	55840890	2340	2340	2340	2340	0
379	20240902	125100	55840890	2340	2340	2340	2340	0
380	20240902	125000	55840890	2340	2340	2340	2340	10
381	20240902	124900	55817490	2340	2340	2340	2340	15
382	20240902	124800	55782390	2340	2340	2340	2340	17
383	20240902	124700	55742610	2335	2335	2335	2335	0
384	20240902	124600	55742610	2335	2335	2335	2335	0
385	20240902	124500	55742610	2335	2340	2340	2335	82
386	20240902	124400	55551130	2340	2340	2340	2340	0
387	20240902	124300	55551130	2340	2340	2340	2340	0
388	20240902	124200	55551130	2340	2335	2340	2335	202
389	20240902	124100	55079450	2340	2340	2340	2340	0
390	20240902	124000	55079450	2340	2340	2340	2340	1880
391	20240902	123900	50680250	2345	2345	2345	2345	0
392	20240902	123800	50680250	2345	2345	2345	2345	0
393	20240902	123700	50680250	2345	2345	2345	2345	0
394	20240902	123600	50680250	2345	2345	2345	2345	2
395	20240902	123500	50675560	2345	2345	2345	2345	0
396	20240902	123400	50675560	2345	2345	2345	2345	0
397	20240902	123300	50675560	2345	2345	2345	2345	0
398	20240902	123200	50675560	2345	2345	2345	2345	11
399	20240902	123100	50649765	2345	2345	2345	2345	0
400	20240902	123000	50649765	2345	2345	2345	2345	2
401	20240902	122900	50645075	2345	2345	2345	2345	0
402	20240902	122800	50645075	2345	2345	2345	2345	106
403	20240902	122700	50396505	2345	2345	2345	2345	1
404	20240902	122600	50394160	2345	2345	2345	2345	67
405	20240902	122500	50237045	2345	2345	2345	2345	0
406	20240902	122400	50237045	2345	2345	2345	2345	2
407	20240902	122300	50232355	2340	2340	2340	2340	0
408	20240902	122200	50232355	2340	2340	2340	2340	0
409	20240902	122100	50232355	2340	2340	2340	2340	0
410	20240902	122000	50232355	2340	2345	2345	2340	84
411	20240902	121900	50035505	2345	2345	2345	2345	0
412	20240902	121800	50035505	2345	2345	2345	2345	2
413	20240902	121700	50030815	2345	2345	2345	2345	0
414	20240902	121600	50030815	2345	2345	2345	2345	0
415	20240902	121500	50030815	2345	2345	2345	2345	0
416	20240902	121400	50030815	2345	2340	2345	2340	86
417	20240902	121300	49829570	2345	2345	2345	2345	0
418	20240902	121200	49829570	2345	2345	2345	2345	2
419	20240902	121100	49824880	2345	2345	2345	2345	739
420	20240902	121000	48091925	2345	2345	2345	2345	0
421	20240902	120900	48091925	2345	2345	2345	2345	36
422	20240902	120800	48007505	2345	2345	2345	2345	100
423	20240902	120700	47773005	2345	2345	2345	2345	1
424	20240902	120600	47770660	2345	2345	2345	2345	43
425	20240902	120500	47669825	2335	2335	2335	2335	180
426	20240902	120400	47249525	2340	2340	2340	2340	0
427	20240902	120300	47249525	2340	2340	2340	2340	0
428	20240902	120200	47249525	2340	2340	2340	2340	0
429	20240902	120100	47249525	2340	2340	2340	2340	300
430	20240902	120000	46547525	2345	2345	2345	2345	11
431	20240902	115900	46521730	2345	2345	2345	2345	56
432	20240902	115800	46390410	2345	2345	2345	2345	0
433	20240902	115700	46390410	2345	2345	2345	2345	0
434	20240902	115600	46390410	2345	2345	2345	2345	0
435	20240902	115500	46390410	2345	2345	2345	2345	0
436	20240902	115400	46390410	2345	2345	2345	2345	1
437	20240902	115300	46388065	2340	2340	2340	2340	4
438	20240902	115200	46378705	2335	2335	2335	2335	0
439	20240902	115100	46378705	2335	2335	2335	2335	1067
440	20240902	115000	43887260	2335	2335	2335	2335	27
441	20240902	114900	43824215	2345	2345	2345	2345	0
442	20240902	114800	43824215	2345	2345	2345	2345	1
443	20240902	114700	43821870	2345	2345	2345	2345	0
444	20240902	114600	43821870	2345	2345	2345	2345	0
445	20240902	114500	43821870	2345	2345	2345	2345	0
446	20240902	114400	43821870	2345	2345	2345	2345	0
447	20240902	114300	43821870	2345	2345	2345	2345	0
448	20240902	114200	43821870	2345	2345	2345	2345	1
449	20240902	114100	43819525	2345	2345	2345	2345	0
450	20240902	114000	43819525	2345	2345	2345	2345	0
451	20240902	113900	43819525	2345	2345	2345	2345	0
452	20240902	113800	43819525	2345	2345	2345	2345	0
453	20240902	113700	43819525	2345	2345	2345	2345	0
454	20240902	113600	43819525	2345	2345	2345	2345	1
455	20240902	113500	43817180	2335	2335	2335	2335	0
456	20240902	113400	43817180	2335	2335	2335	2335	0
457	20240902	113300	43817180	2335	2335	2335	2335	0
458	20240902	113200	43817180	2335	2335	2335	2335	0
459	20240902	113100	43817180	2335	2335	2335	2335	433
460	20240902	113000	42806125	2345	2345	2345	2345	1
461	20240902	112900	42803780	2345	2345	2345	2345	0
462	20240902	112800	42803780	2345	2345	2345	2345	0
463	20240902	112700	42803780	2345	2345	2345	2345	0
464	20240902	112600	42803780	2345	2345	2345	2345	0
465	20240902	112500	42803780	2345	2345	2345	2345	0
466	20240902	112400	42803780	2345	2345	2345	2345	1
467	20240902	112300	42801435	2345	2345	2345	2345	0
468	20240902	112200	42801435	2345	2345	2345	2345	0
469	20240902	112100	42801435	2345	2345	2345	2345	0
470	20240902	112000	42801435	2345	2345	2345	2345	0
471	20240902	111900	42801435	2345	2345	2345	2345	0
472	20240902	111800	42801435	2345	2345	2345	2345	1
473	20240902	111700	42799090	2345	2345	2345	2345	0
474	20240902	111600	42799090	2345	2345	2345	2345	0
475	20240902	111500	42799090	2345	2345	2345	2345	0
476	20240902	111400	42799090	2345	2345	2345	2345	0
477	20240902	111300	42799090	2345	2345	2345	2345	0
478	20240902	111200	42799090	2345	2345	2345	2345	1
479	20240902	111100	42796745	2345	2345	2345	2345	0
480	20240902	111000	42796745	2345	2345	2345	2345	0
481	20240902	110900	42796745	2345	2345	2345	2345	0
482	20240902	110800	42796745	2345	2345	2345	2345	0
483	20240902	110700	42796745	2345	2345	2345	2345	0
484	20240902	110600	42796745	2345	2345	2345	2345	1
485	20240902	110500	42794400	2345	2345	2345	2345	0
486	20240902	110400	42794400	2345	2345	2345	2345	0
487	20240902	110300	42794400	2345	2345	2345	2345	0
488	20240902	110200	42794400	2345	2345	2345	2345	0
489	20240902	110100	42794400	2345	2345	2345	2345	0
490	20240902	110000	42794400	2345	2345	2345	2345	1
491	20240902	105900	42792055	2340	2340	2340	2340	0
492	20240902	105800	42792055	2340	2340	2340	2340	0
493	20240902	105700	42792055	2340	2340	2340	2340	2
494	20240902	105600	42787375	2345	2345	2345	2340	269
495	20240902	105500	42157570	2340	2340	2340	2340	100
496	20240902	105400	41923570	2345	2345	2345	2345	0
497	20240902	105300	41923570	2345	2345	2345	2345	0
498	20240902	105200	41923570	2345	2345	2345	2345	0
499	20240902	105100	41923570	2345	2345	2345	2345	0
500	20240902	105000	41923570	2345	2345	2345	2345	0
501	20240902	104900	41923570	2345	2345	2345	2345	0
502	20240902	104800	41923570	2345	2345	2345	2345	0
503	20240902	104700	41923570	2345	2345	2345	2345	0
504	20240902	104600	41923570	2345	2345	2345	2345	0
505	20240902	104500	41923570	2345	2345	2345	2345	0
506	20240902	104400	41923570	2345	2345	2345	2345	0
507	20240902	104300	41923570	2345	2345	2345	2345	8
508	20240902	104200	41904810	2345	2345	2345	2345	0
509	20240902	104100	41904810	2345	2345	2345	2345	0
510	20240902	104000	41904810	2345	2345	2345	2345	0
511	20240902	103900	41904810	2345	2345	2345	2345	0
512	20240902	103800	41904810	2345	2345	2345	2345	86
513	20240902	103700	41703140	2335	2335	2335	2335	0
514	20240902	103600	41703140	2335	2335	2335	2335	0
515	20240902	103500	41703140	2335	2335	2335	2335	0
516	20240902	103400	41703140	2335	2335	2335	2335	0
517	20240902	103300	41703140	2335	2335	2335	2335	0
518	20240902	103200	41703140	2335	2335	2335	2335	0
519	20240902	103100	41703140	2335	2335	2335	2335	116
520	20240902	103000	41432280	2345	2345	2345	2345	0
521	20240902	102900	41432280	2345	2345	2345	2345	0
522	20240902	102800	41432280	2345	2345	2345	2345	0
523	20240902	102700	41432280	2345	2345	2345	2345	0
524	20240902	102600	41432280	2345	2345	2345	2345	10
525	20240902	102500	41408830	2345	2345	2345	2345	0
526	20240902	102400	41408830	2345	2345	2345	2345	0
527	20240902	102300	41408830	2345	2345	2345	2345	0
528	20240902	102200	41408830	2345	2345	2345	2345	0
529	20240902	102100	41408830	2345	2345	2345	2345	0
530	20240902	102000	41408830	2345	2345	2345	2345	0
531	20240902	101900	41408830	2345	2345	2345	2345	0
532	20240902	101800	41408830	2345	2345	2345	2345	0
533	20240902	101700	41408830	2345	2345	2345	2345	0
534	20240902	101600	41408830	2345	2345	2345	2345	5
535	20240902	101500	41397105	2345	2345	2345	2345	0
536	20240902	101400	41397105	2345	2345	2345	2345	0
537	20240902	101300	41397105	2345	2335	2345	2335	400
538	20240902	101200	40461105	2335	2335	2335	2335	0
539	20240902	101100	40461105	2335	2340	2340	2335	3181
540	20240902	101000	33018975	2340	2340	2340	2340	104
541	20240902	100900	32775615	2340	2345	2345	2340	33
542	20240902	100800	32698235	2345	2345	2345	2345	2
543	20240902	100700	32693545	2335	2340	2340	2335	572
544	20240902	100600	31357110	2340	2340	2340	2340	0
545	20240902	100500	31357110	2340	2340	2340	2340	0
546	20240902	100400	31357110	2340	2340	2340	2340	0
547	20240902	100300	31357110	2340	2340	2340	2340	1900
548	20240902	100200	26911110	2345	2345	2345	2345	0
549	20240902	100100	26911110	2345	2345	2345	2345	0
550	20240902	100000	26911110	2345	2345	2345	2345	0
551	20240902	095900	26911110	2345	2345	2345	2345	0
552	20240902	095800	26911110	2345	2345	2345	2345	0
553	20240902	095700	26911110	2345	2345	2345	2345	43
554	20240902	095600	26810275	2340	2340	2340	2340	601
555	20240902	095500	25403935	2340	2340	2340	2340	0
556	20240902	095400	25403935	2340	2340	2340	2340	19
557	20240902	095300	25359475	2345	2345	2345	2345	0
558	20240902	095200	25359475	2345	2345	2345	2345	0
559	20240902	095100	25359475	2345	2345	2345	2345	6
560	20240902	095000	25345405	2345	2340	2345	2340	1359
561	20240902	094900	22165295	2345	2345	2345	2345	39
562	20240902	094800	22073840	2345	2345	2345	2345	1
563	20240902	094700	22071495	2345	2345	2345	2345	0
564	20240902	094600	22071495	2345	2345	2345	2345	3126
565	20240902	094500	14741025	2350	2350	2350	2350	73
566	20240902	094400	14569475	2350	2350	2350	2350	100
567	20240902	094300	14334475	2345	2345	2345	2345	0
568	20240902	094200	14334475	2345	2350	2350	2345	320
569	20240902	094100	13584025	2350	2350	2350	2350	0
570	20240902	094000	13584025	2350	2350	2350	2350	500
571	20240902	093900	12409025	2350	2350	2350	2350	1
572	20240902	093800	12406675	2350	2350	2350	2350	2
573	20240902	093700	12401975	2350	2350	2350	2350	1
574	20240902	093600	12399625	2350	2350	2350	2350	1
575	20240902	093500	12397275	2350	2350	2350	2350	1
576	20240902	093400	12394925	2350	2350	2350	2350	3
577	20240902	093300	12387875	2350	2350	2350	2350	1
578	20240902	093200	12385525	2350	2350	2350	2350	31
579	20240902	093100	12312675	2350	2350	2350	2350	62
580	20240902	093000	12166975	2350	2350	2350	2350	0
581	20240902	092900	12166975	2350	2350	2350	2350	0
582	20240902	092800	12166975	2350	2350	2350	2350	20
583	20240902	092700	12119975	2350	2350	2350	2350	0
584	20240902	092600	12119975	2350	2350	2350	2350	0
585	20240902	092500	12119975	2350	2350	2350	2350	0
586	20240902	092400	12119975	2350	2350	2350	2350	10
587	20240902	092300	12096475	2350	2350	2350	2350	0
588	20240902	092200	12096475	2350	2350	2350	2350	110
589	20240902	092100	11837975	2350	2350	2350	2350	835
590	20240902	092000	9875725	2350	2350	2350	2350	0
591	20240902	091900	9875725	2350	2350	2350	2350	0
592	20240902	091800	9875725	2350	2350	2350	2350	0
593	20240902	091700	9875725	2350	2350	2350	2350	0
594	20240902	091600	9875725	2350	2350	2350	2350	464
595	20240902	091500	8785325	2355	2360	2360	2355	1092
596	20240902	091400	6213660	2360	2360	2360	2360	0
597	20240902	091300	6213660	2360	2360	2360	2360	0
598	20240902	091200	6213660	2360	2360	2360	2360	0
599	20240902	091100	6213660	2360	2360	2360	2360	0
600	20240902	091000	6213660	2360	2360	2360	2360	551
601	20240902	090900	4913300	2365	2365	2365	2365	0
602	20240902	090800	4913300	2365	2365	2365	2365	1
603	20240902	090700	4910935	2365	2365	2365	2365	300
604	20240902	090600	4201435	2360	2360	2360	2360	0
605	20240902	090500	4201435	2360	2360	2360	2360	0
606	20240902	090400	4201435	2360	2360	2360	2360	267
607	20240902	090300	3571315	2365	2365	2365	2365	0
608	20240902	090200	3571315	2365	2365	2365	2365	0
609	20240902	090100	3571315	2365	2365	2365	2365	102
610	20240902	090000	3330085	2370	2375	2375	2370	1334