KissMeData/009580/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	185300	129043400	2945	2945	2945	2945	9671
3	20240926	185200	129043400	2945	2945	2945	2945	0
4	20240926	185100	129043400	2945	2945	2945	2945	0
5	20240926	185000	129043400	2945	2945	2945	2945	0
6	20240926	184900	129043400	2945	2945	2945	2945	0
7	20240926	184800	129043400	2945	2945	2945	2945	0
8	20240926	184700	129043400	2945	2945	2945	2945	0
9	20240926	184600	129043400	2945	2945	2945	2945	0
10	20240926	184500	129043400	2945	2945	2945	2945	0
11	20240926	184400	129043400	2945	2945	2945	2945	0
12	20240926	184300	129043400	2945	2945	2945	2945	0
13	20240926	184200	129043400	2945	2945	2945	2945	0
14	20240926	184100	129043400	2945	2945	2945	2945	0
15	20240926	184000	129043400	2945	2945	2945	2945	0
16	20240926	183900	129043400	2945	2945	2945	2945	0
17	20240926	183800	129043400	2945	2945	2945	2945	0
18	20240926	183700	129043400	2945	2945	2945	2945	0
19	20240926	183600	129043400	2945	2945	2945	2945	0
20	20240926	183500	129043400	2945	2945	2945	2945	0
21	20240926	183400	129043400	2945	2945	2945	2945	0
22	20240926	183300	129043400	2945	2945	2945	2945	0
23	20240926	183200	129043400	2945	2945	2945	2945	0
24	20240926	183100	129043400	2945	2945	2945	2945	0
25	20240926	183000	129043400	2945	2945	2945	2945	0
26	20240926	182900	129043400	2945	2945	2945	2945	0
27	20240926	182800	129043400	2945	2945	2945	2945	0
28	20240926	182700	129043400	2945	2945	2945	2945	0
29	20240926	182600	129043400	2945	2945	2945	2945	0
30	20240926	182500	129043400	2945	2945	2945	2945	0
31	20240926	182400	129043400	2945	2945	2945	2945	0
32	20240926	182300	129043400	2945	2945	2945	2945	9671
33	20240926	182200	129043400	2945	2945	2945	2945	0
34	20240926	182100	129043400	2945	2945	2945	2945	0
35	20240926	182000	129043400	2945	2945	2945	2945	0
36	20240926	181900	129043400	2945	2945	2945	2945	0
37	20240926	181800	129043400	2945	2945	2945	2945	0
38	20240926	181700	129043400	2945	2945	2945	2945	0
39	20240926	181600	129043400	2945	2945	2945	2945	0
40	20240926	181500	129043400	2945	2945	2945	2945	0
41	20240926	181400	129043400	2945	2945	2945	2945	0
42	20240926	181300	129043400	2945	2945	2945	2945	0
43	20240926	181200	129043400	2945	2945	2945	2945	0
44	20240926	181100	129043400	2945	2945	2945	2945	0
45	20240926	181000	129043400	2945	2945	2945	2945	0
46	20240926	180900	129043400	2945	2945	2945	2945	0
47	20240926	180800	129043400	2945	2945	2945	2945	0
48	20240926	180700	129043400	2945	2945	2945	2945	0
49	20240926	180600	129043400	2945	2945	2945	2945	0
50	20240926	180500	129043400	2945	2945	2945	2945	0
51	20240926	180400	129043400	2945	2945	2945	2945	0
52	20240926	180300	129043400	2945	2945	2945	2945	0
53	20240926	180200	129043400	2945	2945	2945	2945	0
54	20240926	180100	129043400	2945	2945	2945	2945	0
55	20240926	180000	129043400	2945	2945	2945	2945	0
56	20240926	175900	129043400	2945	2945	2945	2945	0
57	20240926	175800	129043400	2945	2945	2945	2945	0
58	20240926	175700	129043400	2945	2945	2945	2945	0
59	20240926	175600	129043400	2945	2945	2945	2945	0
60	20240926	175500	129043400	2945	2945	2945	2945	0
61	20240926	175400	129043400	2945	2945	2945	2945	0
62	20240926	175300	129043400	2945	2945	2945	2945	9671
63	20240926	175200	129043400	2945	2945	2945	2945	0
64	20240926	175100	129043400	2945	2945	2945	2945	0
65	20240926	175000	129043400	2945	2945	2945	2945	0
66	20240926	174900	129043400	2945	2945	2945	2945	0
67	20240926	174800	129043400	2945	2945	2945	2945	0
68	20240926	174700	129043400	2945	2945	2945	2945	0
69	20240926	174600	129043400	2945	2945	2945	2945	0
70	20240926	174500	129043400	2945	2945	2945	2945	0
71	20240926	174400	129043400	2945	2945	2945	2945	0
72	20240926	174300	129043400	2945	2945	2945	2945	0
73	20240926	174200	129043400	2945	2945	2945	2945	0
74	20240926	174100	129043400	2945	2945	2945	2945	0
75	20240926	174000	129043400	2945	2945	2945	2945	0
76	20240926	173900	129043400	2945	2945	2945	2945	0
77	20240926	173800	129043400	2945	2945	2945	2945	0
78	20240926	173700	129043400	2945	2945	2945	2945	0
79	20240926	173600	129043400	2945	2945	2945	2945	0
80	20240926	173500	129043400	2945	2945	2945	2945	0
81	20240926	173400	129043400	2945	2945	2945	2945	0
82	20240926	173300	129043400	2945	2945	2945	2945	0
83	20240926	173200	129043400	2945	2945	2945	2945	0
84	20240926	173100	129043400	2945	2945	2945	2945	0
85	20240926	173000	129043400	2945	2945	2945	2945	0
86	20240926	172900	129043400	2945	2945	2945	2945	0
87	20240926	172800	129043400	2945	2945	2945	2945	0
88	20240926	172700	129043400	2945	2945	2945	2945	0
89	20240926	172600	129043400	2945	2945	2945	2945	0
90	20240926	172500	129043400	2945	2945	2945	2945	0
91	20240926	172400	129043400	2945	2945	2945	2945	0
92	20240926	172300	129043400	2945	2945	2945	2945	9671
93	20240926	172200	129043400	2945	2945	2945	2945	0
94	20240926	172100	129043400	2945	2945	2945	2945	0
95	20240926	172000	129043400	2945	2945	2945	2945	0
96	20240926	171900	129043400	2945	2945	2945	2945	0
97	20240926	171800	129043400	2945	2945	2945	2945	0
98	20240926	171700	129043400	2945	2945	2945	2945	0
99	20240926	171600	129043400	2945	2945	2945	2945	0
100	20240926	171500	129043400	2945	2945	2945	2945	0
101	20240926	171400	129043400	2945	2945	2945	2945	0
102	20240926	171300	129043400	2945	2945	2945	2945	0
103	20240926	171200	129043400	2945	2945	2945	2945	0
104	20240926	171100	129043400	2945	2945	2945	2945	0
105	20240926	171000	129043400	2945	2945	2945	2945	0
106	20240926	170900	129043400	2945	2945	2945	2945	0
107	20240926	170800	129043400	2945	2945	2945	2945	0
108	20240926	170700	129043400	2945	2945	2945	2945	0
109	20240926	170600	129043400	2945	2945	2945	2945	0
110	20240926	170500	129043400	2945	2945	2945	2945	0
111	20240926	170400	129043400	2945	2945	2945	2945	0
112	20240926	170300	129043400	2945	2945	2945	2945	0
113	20240926	170200	129043400	2945	2945	2945	2945	0
114	20240926	170100	129043400	2945	2945	2945	2945	0
115	20240926	170000	129043400	2945	2945	2945	2945	0
116	20240926	165900	129043400	2945	2945	2945	2945	0
117	20240926	165800	129043400	2945	2945	2945	2945	0
118	20240926	165700	129043400	2945	2945	2945	2945	0
119	20240926	165600	129043400	2945	2945	2945	2945	0
120	20240926	165500	129043400	2945	2945	2945	2945	0
121	20240926	165400	129043400	2945	2945	2945	2945	0
122	20240926	165300	129043400	2945	2945	2945	2945	9671
123	20240926	165200	129043400	2945	2945	2945	2945	0
124	20240926	165100	129043400	2945	2945	2945	2945	0
125	20240926	165000	129043400	2945	2945	2945	2945	0
126	20240926	164900	129043400	2945	2945	2945	2945	0
127	20240926	164800	129043400	2945	2945	2945	2945	0
128	20240926	164700	129043400	2945	2945	2945	2945	0
129	20240926	164600	129043400	2945	2945	2945	2945	0
130	20240926	164500	129043400	2945	2945	2945	2945	0
131	20240926	164400	129043400	2945	2945	2945	2945	0
132	20240926	164300	129043400	2945	2945	2945	2945	0
133	20240926	164200	129043400	2945	2945	2945	2945	0
134	20240926	164100	129043400	2945	2945	2945	2945	0
135	20240926	164000	129043400	2945	2945	2945	2945	0
136	20240926	163900	129043400	2945	2945	2945	2945	0
137	20240926	163800	129043400	2945	2945	2945	2945	0
138	20240926	163700	129043400	2945	2945	2945	2945	0
139	20240926	163600	129043400	2945	2945	2945	2945	0
140	20240926	163500	129043400	2945	2945	2945	2945	0
141	20240926	163400	129043400	2945	2945	2945	2945	0
142	20240926	163300	129043400	2945	2945	2945	2945	0
143	20240926	163200	129043400	2945	2945	2945	2945	0
144	20240926	163100	129043400	2945	2945	2945	2945	0
145	20240926	163000	129043400	2945	2945	2945	2945	0
146	20240926	162900	129043400	2945	2945	2945	2945	0
147	20240926	162800	129043400	2945	2945	2945	2945	0
148	20240926	162700	129043400	2945	2945	2945	2945	0
149	20240926	162600	129043400	2945	2945	2945	2945	0
150	20240926	162500	129043400	2945	2945	2945	2945	0
151	20240926	162400	129043400	2945	2945	2945	2945	0
152	20240926	162300	129043400	2945	2945	2945	2945	9671
153	20240926	162200	129043400	2945	2945	2945	2945	0
154	20240926	162100	129043400	2945	2945	2945	2945	0
155	20240926	162000	129043400	2945	2945	2945	2945	0
156	20240926	161900	129043400	2945	2945	2945	2945	0
157	20240926	161800	129043400	2945	2945	2945	2945	0
158	20240926	161700	129043400	2945	2945	2945	2945	0
159	20240926	161600	129043400	2945	2945	2945	2945	0
160	20240926	161500	129043400	2945	2945	2945	2945	0
161	20240926	161400	129043400	2945	2945	2945	2945	0
162	20240926	161300	129043400	2945	2945	2945	2945	0
163	20240926	161200	129043400	2945	2945	2945	2945	0
164	20240926	161100	129043400	2945	2945	2945	2945	0
165	20240926	161000	129043400	2945	2945	2945	2945	0
166	20240926	160900	129043400	2945	2945	2945	2945	0
167	20240926	160800	129043400	2945	2945	2945	2945	0
168	20240926	160700	129043400	2945	2945	2945	2945	0
169	20240926	160600	129043400	2945	2945	2945	2945	0
170	20240926	160500	129043400	2945	2945	2945	2945	0
171	20240926	160400	129043400	2945	2945	2945	2945	0
172	20240926	160300	129043400	2945	2945	2945	2945	0
173	20240926	160200	129043400	2945	2945	2945	2945	0
174	20240926	160100	129043400	2945	2945	2945	2945	0
175	20240926	160000	129043400	2945	2945	2945	2945	0
176	20240926	155900	129043400	2945	2945	2945	2945	0
177	20240926	155800	129043400	2945	2945	2945	2945	0
178	20240926	155700	129043400	2945	2945	2945	2945	0
179	20240926	155600	129043400	2945	2945	2945	2945	0
180	20240926	155500	129043400	2945	2945	2945	2945	0
181	20240926	155400	129043400	2945	2945	2945	2945	0
182	20240926	155300	129043400	2945	2945	2945	2945	9671
183	20240926	155200	129043400	2945	2945	2945	2945	0
184	20240926	155100	129043400	2945	2945	2945	2945	0
185	20240926	155000	129043400	2945	2945	2945	2945	0
186	20240926	154900	129043400	2945	2945	2945	2945	0
187	20240926	154800	129043400	2945	2945	2945	2945	0
188	20240926	154700	129043400	2945	2945	2945	2945	0
189	20240926	154600	129043400	2945	2945	2945	2945	0
190	20240926	154500	129043400	2945	2945	2945	2945	0
191	20240926	154400	129043400	2945	2945	2945	2945	0
192	20240926	154300	129043400	2945	2945	2945	2945	0
193	20240926	154200	129043400	2945	2945	2945	2945	0
194	20240926	154100	129043400	2945	2945	2945	2945	0
195	20240926	154000	129043400	2945	2945	2945	2945	0
196	20240926	153900	129043400	2945	2945	2945	2945	0
197	20240926	153800	129043400	2945	2945	2945	2945	0
198	20240926	153700	129043400	2945	2945	2945	2945	0
199	20240926	153600	129043400	2945	2945	2945	2945	0
200	20240926	153500	129043400	2945	2945	2945	2945	0
201	20240926	153400	129043400	2945	2945	2945	2945	0
202	20240926	153300	129043400	2945	2945	2945	2945	0
203	20240926	153200	129043400	2945	2945	2945	2945	0
204	20240926	153100	129043400	2945	2945	2945	2945	0
205	20240926	153000	129043400	2945	2945	2945	2945	9671
206	20240926	152900	100562305	2955	2955	2955	2955	0
207	20240926	152800	100562305	2955	2955	2955	2955	0
208	20240926	152700	100562305	2955	2955	2955	2955	0
209	20240926	152600	100562305	2955	2955	2955	2955	0
210	20240926	152500	100562305	2955	2955	2955	2955	0
211	20240926	152400	100562305	2955	2955	2955	2955	0
212	20240926	152300	100562305	2955	2955	2955	2955	0
213	20240926	152200	100562305	2955	2955	2955	2955	0
214	20240926	152100	100562305	2955	2955	2955	2955	0
215	20240926	152000	100562305	2955	2955	2955	2955	0
216	20240926	151900	100562305	2955	2955	2955	2955	3
217	20240926	151800	100553440	2955	2945	2955	2945	48
218	20240926	151700	100412070	2955	2955	2955	2955	0
219	20240926	151600	100412070	2955	2955	2955	2955	1
220	20240926	151500	100409115	2950	2950	2950	2950	52
221	20240926	151400	100255715	2955	2955	2955	2955	4
222	20240926	151300	100243895	2955	2955	2955	2955	10
223	20240926	151200	100214345	2955	2950	2955	2950	6
224	20240926	151100	100196630	2955	2955	2955	2940	3115
225	20240926	151000	91020730	2950	2955	2955	2950	1109
226	20240926	150900	87743920	2955	2955	2955	2955	0
227	20240926	150800	87743920	2955	2955	2955	2955	0
228	20240926	150700	87743920	2955	2955	2955	2955	0
229	20240926	150600	87743920	2955	2955	2955	2955	0
230	20240926	150500	87743920	2955	2955	2955	2955	0
231	20240926	150400	87743920	2955	2955	2955	2955	1
232	20240926	150300	87740965	2955	2955	2955	2955	0
233	20240926	150200	87740965	2955	2955	2955	2955	0
234	20240926	150100	87740965	2955	2955	2955	2955	0
235	20240926	150000	87740965	2955	2955	2955	2955	0
236	20240926	145900	87740965	2955	2955	2955	2955	0
237	20240926	145800	87740965	2955	2955	2955	2955	0
238	20240926	145700	87740965	2955	2955	2955	2955	0
239	20240926	145600	87740965	2955	2955	2955	2955	0
240	20240926	145500	87740965	2955	2955	2955	2955	2
241	20240926	145400	87735055	2955	2955	2955	2955	0
242	20240926	145300	87735055	2955	2955	2955	2955	1
243	20240926	145200	87732100	2950	2950	2950	2950	0
244	20240926	145100	87732100	2950	2955	2955	2950	943
245	20240926	145000	84949700	2960	2960	2960	2960	2
246	20240926	144900	84943780	2960	2960	2960	2960	30
247	20240926	144800	84854980	2960	2960	2960	2960	0
248	20240926	144700	84854980	2960	2960	2960	2960	66
249	20240926	144600	84659620	2960	2960	2960	2960	0
250	20240926	144500	84659620	2960	2960	2960	2960	0
251	20240926	144400	84659620	2960	2960	2960	2960	7
252	20240926	144300	84638900	2960	2960	2960	2960	0
253	20240926	144200	84638900	2960	2960	2960	2960	0
254	20240926	144100	84638900	2960	2960	2960	2960	0
255	20240926	144000	84638900	2960	2960	2960	2960	0
256	20240926	143900	84638900	2960	2960	2960	2960	0
257	20240926	143800	84638900	2960	2955	2960	2955	34
258	20240926	143700	84538425	2960	2960	2960	2960	0
259	20240926	143600	84538425	2960	2960	2960	2960	0
260	20240926	143500	84538425	2960	2960	2960	2960	0
261	20240926	143400	84538425	2960	2960	2960	2960	0
262	20240926	143300	84538425	2960	2960	2960	2960	0
263	20240926	143200	84538425	2960	2960	2960	2960	0
264	20240926	143100	84538425	2960	2960	2960	2960	0
265	20240926	143000	84538425	2960	2960	2960	2960	0
266	20240926	142900	84538425	2960	2960	2960	2960	0
267	20240926	142800	84538425	2960	2960	2960	2960	0
268	20240926	142700	84538425	2960	2960	2960	2960	0
269	20240926	142600	84538425	2960	2960	2960	2960	0
270	20240926	142500	84538425	2960	2955	2960	2955	9
271	20240926	142400	84511825	2960	2960	2960	2960	0
272	20240926	142300	84511825	2960	2960	2960	2960	0
273	20240926	142200	84511825	2960	2960	2960	2960	1
274	20240926	142100	84508865	2950	2950	2950	2950	50
275	20240926	142000	84361365	2960	2960	2960	2960	0
276	20240926	141900	84361365	2960	2960	2960	2960	0
277	20240926	141800	84361365	2960	2960	2960	2960	0
278	20240926	141700	84361365	2960	2960	2960	2960	0
279	20240926	141600	84361365	2960	2955	2960	2955	2
280	20240926	141500	84355450	2955	2955	2955	2955	0
281	20240926	141400	84355450	2955	2955	2955	2955	0
282	20240926	141300	84355450	2955	2955	2955	2955	0
283	20240926	141200	84355450	2955	2955	2955	2955	0
284	20240926	141100	84355450	2955	2955	2955	2955	10
285	20240926	141000	84325900	2960	2960	2960	2960	0
286	20240926	140900	84325900	2960	2960	2960	2960	0
287	20240926	140800	84325900	2960	2960	2960	2960	0
288	20240926	140700	84325900	2960	2960	2960	2960	0
289	20240926	140600	84325900	2960	2960	2960	2960	0
290	20240926	140500	84325900	2960	2960	2960	2960	0
291	20240926	140400	84325900	2960	2960	2960	2960	0
292	20240926	140300	84325900	2960	2960	2960	2960	0
293	20240926	140200	84325900	2960	2960	2960	2960	0
294	20240926	140100	84325900	2960	2960	2960	2960	0
295	20240926	140000	84325900	2960	2960	2960	2960	1
296	20240926	135900	84322940	2955	2955	2955	2955	0
297	20240926	135800	84322940	2955	2955	2955	2955	100
298	20240926	135700	84027440	2960	2960	2960	2960	0
299	20240926	135600	84027440	2960	2960	2960	2960	0
300	20240926	135500	84027440	2960	2960	2960	2960	0
301	20240926	135400	84027440	2960	2960	2960	2960	0
302	20240926	135300	84027440	2960	2960	2960	2960	0
303	20240926	135200	84027440	2960	2960	2960	2960	0
304	20240926	135100	84027440	2960	2960	2960	2960	0
305	20240926	135000	84027440	2960	2960	2960	2960	0
306	20240926	134900	84027440	2960	2955	2960	2955	5
307	20240926	134800	84012655	2960	2960	2960	2960	0
308	20240926	134700	84012655	2960	2960	2960	2960	0
309	20240926	134600	84012655	2960	2960	2960	2960	1
310	20240926	134500	84009695	2955	2955	2955	2955	31
311	20240926	134400	83918090	2955	2955	2955	2955	0
312	20240926	134300	83918090	2955	2955	2955	2955	0
313	20240926	134200	83918090	2955	2955	2955	2955	0
314	20240926	134100	83918090	2955	2955	2955	2955	0
315	20240926	134000	83918090	2955	2955	2955	2955	0
316	20240926	133900	83918090	2955	2950	2955	2950	87
317	20240926	133800	83661435	2955	2955	2955	2955	0
318	20240926	133700	83661435	2955	2955	2955	2955	0
319	20240926	133600	83661435	2955	2955	2955	2955	0
320	20240926	133500	83661435	2955	2955	2955	2955	67
321	20240926	133400	83463450	2955	2955	2955	2955	0
322	20240926	133300	83463450	2955	2955	2955	2955	1
323	20240926	133200	83460495	2950	2950	2950	2950	63
324	20240926	133100	83274645	2945	2945	2945	2945	1149
325	20240926	133000	79890840	2945	2945	2945	2945	0
326	20240926	132900	79890840	2945	2945	2945	2945	0
327	20240926	132800	79890840	2945	2945	2945	2945	0
328	20240926	132700	79890840	2945	2945	2945	2945	100
329	20240926	132600	79596340	2945	2945	2945	2945	60
330	20240926	132500	79419640	2940	2945	2945	2940	3167
331	20240926	132400	70107645	2950	2950	2950	2950	0
332	20240926	132300	70107645	2950	2950	2950	2950	0
333	20240926	132200	70107645	2950	2950	2950	2950	1
334	20240926	132100	70104695	2950	2950	2950	2950	0
335	20240926	132000	70104695	2950	2950	2950	2950	20
336	20240926	131900	70045695	2950	2950	2950	2950	0
337	20240926	131800	70045695	2950	2950	2950	2950	0
338	20240926	131700	70045695	2950	2950	2950	2950	0
339	20240926	131600	70045695	2950	2950	2950	2950	0
340	20240926	131500	70045695	2950	2950	2950	2950	0
341	20240926	131400	70045695	2950	2950	2950	2950	0
342	20240926	131300	70045695	2950	2950	2950	2950	0
343	20240926	131200	70045695	2950	2950	2950	2950	0
344	20240926	131100	70045695	2950	2950	2950	2950	0
345	20240926	131000	70045695	2950	2950	2950	2950	0
346	20240926	130900	70045695	2950	2950	2950	2950	1
347	20240926	130800	70042745	2945	2945	2945	2945	50
348	20240926	130700	69895495	2950	2950	2950	2950	0
349	20240926	130600	69895495	2950	2950	2950	2950	0
350	20240926	130500	69895495	2950	2950	2950	2950	0
351	20240926	130400	69895495	2950	2950	2950	2950	0
352	20240926	130300	69895495	2950	2950	2950	2950	0
353	20240926	130200	69895495	2950	2950	2950	2950	0
354	20240926	130100	69895495	2950	2950	2950	2950	0
355	20240926	130000	69895495	2950	2950	2950	2950	0
356	20240926	125900	69895495	2950	2950	2950	2950	0
357	20240926	125800	69895495	2950	2950	2950	2950	0
358	20240926	125700	69895495	2950	2950	2950	2950	0
359	20240926	125600	69895495	2950	2950	2950	2950	0
360	20240926	125500	69895495	2950	2950	2950	2950	1
361	20240926	125400	69892545	2950	2950	2950	2950	0
362	20240926	125300	69892545	2950	2950	2950	2950	0
363	20240926	125200	69892545	2950	2950	2950	2950	0
364	20240926	125100	69892545	2950	2950	2950	2950	0
365	20240926	125000	69892545	2950	2950	2950	2950	0
366	20240926	124900	69892545	2950	2950	2950	2950	5
367	20240926	124800	69877795	2950	2950	2950	2950	0
368	20240926	124700	69877795	2950	2950	2950	2950	0
369	20240926	124600	69877795	2950	2950	2950	2950	0
370	20240926	124500	69877795	2950	2950	2950	2950	0
371	20240926	124400	69877795	2950	2950	2950	2950	0
372	20240926	124300	69877795	2950	2950	2950	2950	8
373	20240926	124200	69854195	2950	2950	2950	2950	5
374	20240926	124100	69839445	2950	2950	2950	2950	0
375	20240926	124000	69839445	2950	2950	2950	2950	0
376	20240926	123900	69839445	2950	2950	2950	2950	0
377	20240926	123800	69839445	2950	2950	2950	2950	0
378	20240926	123700	69839445	2950	2950	2950	2950	0
379	20240926	123600	69839445	2950	2950	2950	2950	0
380	20240926	123500	69839445	2950	2950	2950	2950	0
381	20240926	123400	69839445	2950	2950	2950	2950	0
382	20240926	123300	69839445	2950	2950	2950	2950	0
383	20240926	123200	69839445	2950	2950	2950	2950	3
384	20240926	123100	69830595	2950	2950	2950	2950	0
385	20240926	123000	69830595	2950	2950	2950	2950	0
386	20240926	122900	69830595	2950	2950	2950	2950	0
387	20240926	122800	69830595	2950	2950	2950	2950	0
388	20240926	122700	69830595	2950	2950	2950	2950	0
389	20240926	122600	69830595	2950	2950	2950	2950	0
390	20240926	122500	69830595	2950	2950	2950	2950	0
391	20240926	122400	69830595	2950	2950	2950	2950	0
392	20240926	122300	69830595	2950	2950	2950	2950	0
393	20240926	122200	69830595	2950	2950	2950	2950	0
394	20240926	122100	69830595	2950	2950	2950	2950	0
395	20240926	122000	69830595	2950	2950	2950	2950	0
396	20240926	121900	69830595	2950	2950	2950	2950	0
397	20240926	121800	69830595	2950	2950	2950	2950	0
398	20240926	121700	69830595	2950	2950	2950	2950	0
399	20240926	121600	69830595	2950	2950	2950	2950	0
400	20240926	121500	69830595	2950	2950	2950	2950	0
401	20240926	121400	69830595	2950	2950	2950	2950	0
402	20240926	121300	69830595	2950	2950	2950	2950	1
403	20240926	121200	69827645	2945	2945	2945	2945	99
404	20240926	121100	69536090	2945	2945	2945	2945	30
405	20240926	121000	69447740	2945	2940	2945	2940	230
406	20240926	120900	68770540	2940	2955	2955	2940	6240
407	20240926	120800	50407830	2960	2960	2960	2960	0
408	20240926	120700	50407830	2960	2960	2960	2960	0
409	20240926	120600	50407830	2960	2960	2960	2960	0
410	20240926	120500	50407830	2960	2960	2960	2960	0
411	20240926	120400	50407830	2960	2955	2960	2955	835
412	20240926	120300	47940400	2955	2955	2955	2955	0
413	20240926	120200	47940400	2955	2955	2955	2955	0
414	20240926	120100	47940400	2955	2955	2955	2955	0
415	20240926	120000	47940400	2955	2955	2955	2955	0
416	20240926	115900	47940400	2955	2955	2955	2955	3
417	20240926	115800	47931535	2955	2955	2955	2955	0
418	20240926	115700	47931535	2955	2955	2955	2955	0
419	20240926	115600	47931535	2955	2955	2955	2955	0
420	20240926	115500	47931535	2955	2955	2955	2955	0
421	20240926	115400	47931535	2955	2955	2955	2955	0
422	20240926	115300	47931535	2955	2955	2955	2955	0
423	20240926	115200	47931535	2955	2955	2955	2955	0
424	20240926	115100	47931535	2955	2955	2955	2955	0
425	20240926	115000	47931535	2955	2955	2955	2955	10
426	20240926	114900	47901985	2955	2955	2955	2955	499
427	20240926	114800	46427440	2955	2955	2955	2955	0
428	20240926	114700	46427440	2955	2955	2955	2955	0
429	20240926	114600	46427440	2955	2955	2955	2955	0
430	20240926	114500	46427440	2955	2955	2955	2955	0
431	20240926	114400	46427440	2955	2955	2955	2955	0
432	20240926	114300	46427440	2955	2955	2955	2955	3
433	20240926	114200	46418575	2950	2950	2950	2950	0
434	20240926	114100	46418575	2950	2950	2950	2950	0
435	20240926	114000	46418575	2950	2950	2950	2950	0
436	20240926	113900	46418575	2950	2950	2950	2950	0
437	20240926	113800	46418575	2950	2950	2950	2950	50
438	20240926	113700	46271075	2955	2955	2955	2955	0
439	20240926	113600	46271075	2955	2955	2955	2955	0
440	20240926	113500	46271075	2955	2955	2955	2955	0
441	20240926	113400	46271075	2955	2955	2955	2955	4
442	20240926	113300	46259255	2955	2955	2955	2955	0
443	20240926	113200	46259255	2955	2955	2955	2955	0
444	20240926	113100	46259255	2955	2955	2955	2955	1
445	20240926	113000	46256300	2955	2955	2955	2955	0
446	20240926	112900	46256300	2955	2955	2955	2955	0
447	20240926	112800	46256300	2955	2955	2955	2955	0
448	20240926	112700	46256300	2955	2955	2955	2955	0
449	20240926	112600	46256300	2955	2955	2955	2955	0
450	20240926	112500	46256300	2955	2955	2955	2955	0
451	20240926	112400	46256300	2955	2955	2955	2955	34
452	20240926	112300	46155830	2955	2955	2955	2955	0
453	20240926	112200	46155830	2955	2955	2955	2955	0
454	20240926	112100	46155830	2955	2955	2955	2955	0
455	20240926	112000	46155830	2955	2955	2955	2955	0
456	20240926	111900	46155830	2955	2955	2955	2955	1
457	20240926	111800	46152875	2950	2950	2950	2950	0
458	20240926	111700	46152875	2950	2950	2950	2950	773
459	20240926	111600	43872525	2950	2950	2950	2950	0
460	20240926	111500	43872525	2950	2950	2950	2950	0
461	20240926	111400	43872525	2950	2950	2950	2950	0
462	20240926	111300	43872525	2950	2950	2950	2950	0
463	20240926	111200	43872525	2950	2950	2950	2950	6800
464	20240926	111100	23812525	2950	2950	2950	2950	0
465	20240926	111000	23812525	2950	2950	2950	2950	0
466	20240926	110900	23812525	2950	2950	2950	2950	0
467	20240926	110800	23812525	2950	2950	2950	2950	0
468	20240926	110700	23812525	2950	2950	2950	2950	0
469	20240926	110600	23812525	2950	2950	2950	2950	0
470	20240926	110500	23812525	2950	2950	2950	2950	0
471	20240926	110400	23812525	2950	2950	2950	2950	0
472	20240926	110300	23812525	2950	2950	2950	2950	0
473	20240926	110200	23812525	2950	2950	2950	2950	0
474	20240926	110100	23812525	2950	2950	2950	2950	6
475	20240926	110000	23794825	2950	2950	2950	2950	0
476	20240926	105900	23794825	2950	2950	2950	2950	0
477	20240926	105800	23794825	2950	2950	2950	2950	0
478	20240926	105700	23794825	2950	2950	2950	2950	101
479	20240926	105600	23496875	2950	2950	2950	2950	6
480	20240926	105500	23479175	2950	2950	2950	2950	0
481	20240926	105400	23479175	2950	2950	2950	2950	250
482	20240926	105300	22741675	2945	2945	2945	2945	0
483	20240926	105200	22741675	2945	2945	2945	2945	0
484	20240926	105100	22741675	2945	2945	2945	2945	0
485	20240926	105000	22741675	2945	2945	2945	2945	0
486	20240926	104900	22741675	2945	2945	2945	2945	0
487	20240926	104800	22741675	2945	2945	2945	2945	0
488	20240926	104700	22741675	2945	2945	2945	2945	0
489	20240926	104600	22741675	2945	2945	2945	2945	0
490	20240926	104500	22741675	2945	2945	2945	2945	0
491	20240926	104400	22741675	2945	2945	2945	2945	0
492	20240926	104300	22741675	2945	2945	2945	2945	1064
493	20240926	104200	19608195	2950	2950	2950	2950	0
494	20240926	104100	19608195	2950	2950	2950	2950	0
495	20240926	104000	19608195	2950	2950	2950	2950	0
496	20240926	103900	19608195	2950	2950	2950	2950	2
497	20240926	103800	19602295	2950	2950	2950	2950	0
498	20240926	103700	19602295	2950	2950	2950	2950	0
499	20240926	103600	19602295	2950	2950	2950	2950	9
500	20240926	103500	19575745	2955	2955	2955	2955	1
501	20240926	103400	19572790	2950	2950	2950	2950	0
502	20240926	103300	19572790	2950	2950	2950	2950	0
503	20240926	103200	19572790	2950	2950	2950	2950	0
504	20240926	103100	19572790	2950	2950	2950	2950	633
505	20240926	103000	17705440	2955	2955	2955	2955	548
506	20240926	102900	16086100	2960	2960	2960	2960	0
507	20240926	102800	16086100	2960	2960	2960	2960	0
508	20240926	102700	16086100	2960	2960	2960	2960	0
509	20240926	102600	16086100	2960	2960	2960	2960	0
510	20240926	102500	16086100	2960	2960	2960	2960	0
511	20240926	102400	16086100	2960	2960	2960	2960	0
512	20240926	102300	16086100	2960	2960	2960	2960	0
513	20240926	102200	16086100	2960	2960	2960	2960	0
514	20240926	102100	16086100	2960	2960	2960	2960	0
515	20240926	102000	16086100	2960	2960	2960	2960	0
516	20240926	101900	16086100	2960	2960	2960	2960	0
517	20240926	101800	16086100	2960	2960	2960	2960	0
518	20240926	101700	16086100	2960	2960	2960	2960	0
519	20240926	101600	16086100	2960	2960	2960	2960	0
520	20240926	101500	16086100	2960	2960	2960	2960	3
521	20240926	101400	16077220	2960	2960	2960	2960	0
522	20240926	101300	16077220	2960	2960	2960	2960	0
523	20240926	101200	16077220	2960	2960	2960	2960	0
524	20240926	101100	16077220	2960	2960	2960	2960	0
525	20240926	101000	16077220	2960	2960	2960	2960	0
526	20240926	100900	16077220	2960	2960	2960	2960	0
527	20240926	100800	16077220	2960	2960	2960	2960	0
528	20240926	100700	16077220	2960	2960	2960	2960	0
529	20240926	100600	16077220	2960	2960	2960	2960	1
530	20240926	100500	16074260	2960	2960	2960	2960	0
531	20240926	100400	16074260	2960	2960	2960	2960	98
532	20240926	100300	15784180	2965	2965	2965	2965	1
533	20240926	100200	15781215	2960	2960	2960	2960	5
534	20240926	100100	15766415	2970	2970	2970	2970	0
535	20240926	100000	15766415	2970	2970	2970	2970	0
536	20240926	095900	15766415	2970	2970	2970	2970	0
537	20240926	095800	15766415	2970	2970	2970	2970	0
538	20240926	095700	15766415	2970	2970	2970	2970	100
539	20240926	095600	15469415	2970	2970	2970	2970	0
540	20240926	095500	15469415	2970	2970	2970	2970	0
541	20240926	095400	15469415	2970	2970	2970	2970	0
542	20240926	095300	15469415	2970	2970	2970	2970	0
543	20240926	095200	15469415	2970	2970	2970	2970	0
544	20240926	095100	15469415	2970	2970	2970	2970	0
545	20240926	095000	15469415	2970	2970	2970	2970	0
546	20240926	094900	15469415	2970	2970	2970	2970	0
547	20240926	094800	15469415	2970	2970	2970	2970	0
548	20240926	094700	15469415	2970	2970	2970	2970	0
549	20240926	094600	15469415	2970	2970	2970	2970	34
550	20240926	094500	15368435	2965	2965	2965	2965	12
551	20240926	094400	15332855	2965	2965	2965	2965	36
552	20240926	094300	15226115	2965	2965	2965	2965	12
553	20240926	094200	15190535	2965	2960	2970	2960	14
554	20240926	094100	15149015	2955	2955	2955	2955	0
555	20240926	094000	15149015	2955	2955	2955	2955	0
556	20240926	093900	15149015	2955	2955	2955	2955	1152
557	20240926	093800	11744855	2955	2955	2955	2955	0
558	20240926	093700	11744855	2955	2955	2955	2955	200
559	20240926	093600	11153855	2955	2955	2955	2955	33
560	20240926	093500	11056340	2955	2955	2955	2955	0
561	20240926	093400	11056340	2955	2955	2955	2955	11
562	20240926	093300	11023835	2955	2955	2955	2955	1
563	20240926	093200	11020880	2955	2955	2955	2955	0
564	20240926	093100	11020880	2955	2955	2955	2955	10
565	20240926	093000	10991330	2955	2955	2955	2955	1
566	20240926	092900	10988375	2955	2955	2955	2955	5
567	20240926	092800	10973600	2955	2955	2955	2955	0
568	20240926	092700	10973600	2955	2960	2960	2945	3515
569	20240926	092600	606355	2970	2970	2970	2970	1
570	20240926	092500	603385	2970	2970	2970	2970	0
571	20240926	092400	603385	2970	2970	2970	2970	0
572	20240926	092300	603385	2970	2970	2970	2970	10
573	20240926	092200	573685	2970	2970	2970	2970	0
574	20240926	092100	573685	2970	2970	2970	2970	0
575	20240926	092000	573685	2970	2970	2970	2970	0
576	20240926	091900	573685	2970	2970	2970	2970	0
577	20240926	091800	573685	2970	2960	2970	2960	21
578	20240926	091700	511445	2965	2965	2965	2965	0
579	20240926	091600	511445	2965	2965	2965	2965	0
580	20240926	091500	511445	2965	2965	2965	2965	0
581	20240926	091400	511445	2965	2965	2965	2965	0
582	20240926	091300	511445	2965	2965	2965	2965	4
583	20240926	091200	499585	2965	2965	2965	2965	4
584	20240926	091100	487725	2970	2970	2970	2970	0
585	20240926	091000	487725	2970	2970	2970	2970	1
586	20240926	090900	484755	2970	2970	2970	2970	11
587	20240926	090800	452085	2975	2975	2975	2975	0
588	20240926	090700	452085	2975	2975	2975	2975	0
589	20240926	090600	452085	2975	2975	2975	2975	11
590	20240926	090500	419360	2975	2975	2975	2975	7
591	20240926	090400	398535	2975	2975	2975	2975	100
592	20240926	090300	101035	2970	2970	2970	2970	0
593	20240926	090200	101035	2970	2970	2970	2970	0
594	20240926	090100	101035	2970	2970	2970	2970	0
595	20240926	090000	101035	2970	2975	2975	2970	34