KissMeData/009580/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	185300	104460960	2975	2975	2975	2975	2193
3	20240925	185200	104460960	2975	2975	2975	2975	0
4	20240925	185100	104460960	2975	2975	2975	2975	0
5	20240925	185000	104460960	2975	2975	2975	2975	0
6	20240925	184900	104460960	2975	2975	2975	2975	0
7	20240925	184800	104460960	2975	2975	2975	2975	0
8	20240925	184700	104460960	2975	2975	2975	2975	0
9	20240925	184600	104460960	2975	2975	2975	2975	0
10	20240925	184500	104460960	2975	2975	2975	2975	0
11	20240925	184400	104460960	2975	2975	2975	2975	0
12	20240925	184300	104460960	2975	2975	2975	2975	0
13	20240925	184200	104460960	2975	2975	2975	2975	0
14	20240925	184100	104460960	2975	2975	2975	2975	0
15	20240925	184000	104460960	2975	2975	2975	2975	0
16	20240925	183900	104460960	2975	2975	2975	2975	0
17	20240925	183800	104460960	2975	2975	2975	2975	0
18	20240925	183700	104460960	2975	2975	2975	2975	0
19	20240925	183600	104460960	2975	2975	2975	2975	0
20	20240925	183500	104460960	2975	2975	2975	2975	0
21	20240925	183400	104460960	2975	2975	2975	2975	0
22	20240925	183300	104460960	2975	2975	2975	2975	0
23	20240925	183200	104460960	2975	2975	2975	2975	0
24	20240925	183100	104460960	2975	2975	2975	2975	0
25	20240925	183000	104460960	2975	2975	2975	2975	0
26	20240925	182900	104460960	2975	2975	2975	2975	0
27	20240925	182800	104460960	2975	2975	2975	2975	0
28	20240925	182700	104460960	2975	2975	2975	2975	0
29	20240925	182600	104460960	2975	2975	2975	2975	0
30	20240925	182500	104460960	2975	2975	2975	2975	0
31	20240925	182400	104460960	2975	2975	2975	2975	0
32	20240925	182300	104460960	2975	2975	2975	2975	2193
33	20240925	182200	104460960	2975	2975	2975	2975	0
34	20240925	182100	104460960	2975	2975	2975	2975	0
35	20240925	182000	104460960	2975	2975	2975	2975	0
36	20240925	181900	104460960	2975	2975	2975	2975	0
37	20240925	181800	104460960	2975	2975	2975	2975	0
38	20240925	181700	104460960	2975	2975	2975	2975	0
39	20240925	181600	104460960	2975	2975	2975	2975	0
40	20240925	181500	104460960	2975	2975	2975	2975	0
41	20240925	181400	104460960	2975	2975	2975	2975	0
42	20240925	181300	104460960	2975	2975	2975	2975	0
43	20240925	181200	104460960	2975	2975	2975	2975	0
44	20240925	181100	104460960	2975	2975	2975	2975	0
45	20240925	181000	104460960	2975	2975	2975	2975	0
46	20240925	180900	104460960	2975	2975	2975	2975	0
47	20240925	180800	104460960	2975	2975	2975	2975	0
48	20240925	180700	104460960	2975	2975	2975	2975	0
49	20240925	180600	104460960	2975	2975	2975	2975	0
50	20240925	180500	104460960	2975	2975	2975	2975	0
51	20240925	180400	104460960	2975	2975	2975	2975	0
52	20240925	180300	104460960	2975	2975	2975	2975	0
53	20240925	180200	104460960	2975	2975	2975	2975	0
54	20240925	180100	104460960	2975	2975	2975	2975	0
55	20240925	180000	104460960	2975	2975	2975	2975	0
56	20240925	175900	104460960	2975	2975	2975	2975	0
57	20240925	175800	104460960	2975	2975	2975	2975	0
58	20240925	175700	104460960	2975	2975	2975	2975	0
59	20240925	175600	104460960	2975	2975	2975	2975	0
60	20240925	175500	104460960	2975	2975	2975	2975	0
61	20240925	175400	104460960	2975	2975	2975	2975	0
62	20240925	175300	104460960	2975	2975	2975	2975	2193
63	20240925	175200	104460960	2975	2975	2975	2975	0
64	20240925	175100	104460960	2975	2975	2975	2975	0
65	20240925	175000	104460960	2975	2975	2975	2975	0
66	20240925	174900	104460960	2975	2975	2975	2975	0
67	20240925	174800	104460960	2975	2975	2975	2975	0
68	20240925	174700	104460960	2975	2975	2975	2975	0
69	20240925	174600	104460960	2975	2975	2975	2975	0
70	20240925	174500	104460960	2975	2975	2975	2975	0
71	20240925	174400	104460960	2975	2975	2975	2975	0
72	20240925	174300	104460960	2975	2975	2975	2975	0
73	20240925	174200	104460960	2975	2975	2975	2975	0
74	20240925	174100	104460960	2975	2975	2975	2975	0
75	20240925	174000	104460960	2975	2975	2975	2975	0
76	20240925	173900	104460960	2975	2975	2975	2975	0
77	20240925	173800	104460960	2975	2975	2975	2975	0
78	20240925	173700	104460960	2975	2975	2975	2975	0
79	20240925	173600	104460960	2975	2975	2975	2975	0
80	20240925	173500	104460960	2975	2975	2975	2975	0
81	20240925	173400	104460960	2975	2975	2975	2975	0
82	20240925	173300	104460960	2975	2975	2975	2975	0
83	20240925	173200	104460960	2975	2975	2975	2975	0
84	20240925	173100	104460960	2975	2975	2975	2975	0
85	20240925	173000	104460960	2975	2975	2975	2975	0
86	20240925	172900	104460960	2975	2975	2975	2975	0
87	20240925	172800	104460960	2975	2975	2975	2975	0
88	20240925	172700	104460960	2975	2975	2975	2975	0
89	20240925	172600	104460960	2975	2975	2975	2975	0
90	20240925	172500	104460960	2975	2975	2975	2975	0
91	20240925	172400	104460960	2975	2975	2975	2975	0
92	20240925	172300	104460960	2975	2975	2975	2975	2193
93	20240925	172200	104460960	2975	2975	2975	2975	0
94	20240925	172100	104460960	2975	2975	2975	2975	0
95	20240925	172000	104460960	2975	2975	2975	2975	0
96	20240925	171900	104460960	2975	2975	2975	2975	0
97	20240925	171800	104460960	2975	2975	2975	2975	0
98	20240925	171700	104460960	2975	2975	2975	2975	0
99	20240925	171600	104460960	2975	2975	2975	2975	0
100	20240925	171500	104460960	2975	2975	2975	2975	0
101	20240925	171400	104460960	2975	2975	2975	2975	0
102	20240925	171300	104460960	2975	2975	2975	2975	0
103	20240925	171200	104460960	2975	2975	2975	2975	0
104	20240925	171100	104460960	2975	2975	2975	2975	0
105	20240925	171000	104460960	2975	2975	2975	2975	0
106	20240925	170900	104460960	2975	2975	2975	2975	0
107	20240925	170800	104460960	2975	2975	2975	2975	0
108	20240925	170700	104460960	2975	2975	2975	2975	0
109	20240925	170600	104460960	2975	2975	2975	2975	0
110	20240925	170500	104460960	2975	2975	2975	2975	0
111	20240925	170400	104460960	2975	2975	2975	2975	0
112	20240925	170300	104460960	2975	2975	2975	2975	0
113	20240925	170200	104460960	2975	2975	2975	2975	0
114	20240925	170100	104460960	2975	2975	2975	2975	0
115	20240925	170000	104460960	2975	2975	2975	2975	0
116	20240925	165900	104460960	2975	2975	2975	2975	0
117	20240925	165800	104460960	2975	2975	2975	2975	0
118	20240925	165700	104460960	2975	2975	2975	2975	0
119	20240925	165600	104460960	2975	2975	2975	2975	0
120	20240925	165500	104460960	2975	2975	2975	2975	0
121	20240925	165400	104460960	2975	2975	2975	2975	0
122	20240925	165300	104460960	2975	2975	2975	2975	2193
123	20240925	165200	104460960	2975	2975	2975	2975	0
124	20240925	165100	104460960	2975	2975	2975	2975	0
125	20240925	165000	104460960	2975	2975	2975	2975	0
126	20240925	164900	104460960	2975	2975	2975	2975	0
127	20240925	164800	104460960	2975	2975	2975	2975	0
128	20240925	164700	104460960	2975	2975	2975	2975	0
129	20240925	164600	104460960	2975	2975	2975	2975	0
130	20240925	164500	104460960	2975	2975	2975	2975	0
131	20240925	164400	104460960	2975	2975	2975	2975	0
132	20240925	164300	104460960	2975	2975	2975	2975	0
133	20240925	164200	104460960	2975	2975	2975	2975	0
134	20240925	164100	104460960	2975	2975	2975	2975	0
135	20240925	164000	104460960	2975	2975	2975	2975	0
136	20240925	163900	104460960	2975	2975	2975	2975	0
137	20240925	163800	104460960	2975	2975	2975	2975	0
138	20240925	163700	104460960	2975	2975	2975	2975	0
139	20240925	163600	104460960	2975	2975	2975	2975	0
140	20240925	163500	104460960	2975	2975	2975	2975	0
141	20240925	163400	104460960	2975	2975	2975	2975	0
142	20240925	163300	104460960	2975	2975	2975	2975	0
143	20240925	163200	104460960	2975	2975	2975	2975	0
144	20240925	163100	104460960	2975	2975	2975	2975	0
145	20240925	163000	104460960	2975	2975	2975	2975	0
146	20240925	162900	104460960	2975	2975	2975	2975	0
147	20240925	162800	104460960	2975	2975	2975	2975	0
148	20240925	162700	104460960	2975	2975	2975	2975	0
149	20240925	162600	104460960	2975	2975	2975	2975	0
150	20240925	162500	104460960	2975	2975	2975	2975	0
151	20240925	162400	104460960	2975	2975	2975	2975	0
152	20240925	162300	104460960	2975	2975	2975	2975	2193
153	20240925	162200	104460960	2975	2975	2975	2975	0
154	20240925	162100	104460960	2975	2975	2975	2975	0
155	20240925	162000	104460960	2975	2975	2975	2975	0
156	20240925	161900	104460960	2975	2975	2975	2975	0
157	20240925	161800	104460960	2975	2975	2975	2975	0
158	20240925	161700	104460960	2975	2975	2975	2975	0
159	20240925	161600	104460960	2975	2975	2975	2975	0
160	20240925	161500	104460960	2975	2975	2975	2975	0
161	20240925	161400	104460960	2975	2975	2975	2975	0
162	20240925	161300	104460960	2975	2975	2975	2975	0
163	20240925	161200	104460960	2975	2975	2975	2975	0
164	20240925	161100	104460960	2975	2975	2975	2975	0
165	20240925	161000	104460960	2975	2975	2975	2975	0
166	20240925	160900	104460960	2975	2975	2975	2975	0
167	20240925	160800	104460960	2975	2975	2975	2975	0
168	20240925	160700	104460960	2975	2975	2975	2975	0
169	20240925	160600	104460960	2975	2975	2975	2975	0
170	20240925	160500	104460960	2975	2975	2975	2975	0
171	20240925	160400	104460960	2975	2975	2975	2975	0
172	20240925	160300	104460960	2975	2975	2975	2975	0
173	20240925	160200	104460960	2975	2975	2975	2975	0
174	20240925	160100	104460960	2975	2975	2975	2975	0
175	20240925	160000	104460960	2975	2975	2975	2975	0
176	20240925	155900	104460960	2975	2975	2975	2975	0
177	20240925	155800	104460960	2975	2975	2975	2975	0
178	20240925	155700	104460960	2975	2975	2975	2975	0
179	20240925	155600	104460960	2975	2975	2975	2975	0
180	20240925	155500	104460960	2975	2975	2975	2975	0
181	20240925	155400	104460960	2975	2975	2975	2975	0
182	20240925	155300	104460960	2975	2975	2975	2975	2193
183	20240925	155200	104460960	2975	2975	2975	2975	0
184	20240925	155100	104460960	2975	2975	2975	2975	0
185	20240925	155000	104460960	2975	2975	2975	2975	0
186	20240925	154900	104460960	2975	2975	2975	2975	0
187	20240925	154800	104460960	2975	2975	2975	2975	0
188	20240925	154700	104460960	2975	2975	2975	2975	0
189	20240925	154600	104460960	2975	2975	2975	2975	0
190	20240925	154500	104460960	2975	2975	2975	2975	0
191	20240925	154400	104460960	2975	2975	2975	2975	0
192	20240925	154300	104460960	2975	2975	2975	2975	0
193	20240925	154200	104460960	2975	2975	2975	2975	0
194	20240925	154100	104460960	2975	2975	2975	2975	0
195	20240925	154000	104460960	2975	2975	2975	2975	0
196	20240925	153900	104460960	2975	2975	2975	2975	0
197	20240925	153800	104460960	2975	2975	2975	2975	0
198	20240925	153700	104460960	2975	2975	2975	2975	0
199	20240925	153600	104460960	2975	2975	2975	2975	0
200	20240925	153500	104460960	2975	2975	2975	2975	0
201	20240925	153400	104460960	2975	2975	2975	2975	0
202	20240925	153300	104460960	2975	2975	2975	2975	0
203	20240925	153200	104460960	2975	2975	2975	2975	0
204	20240925	153100	104460960	2975	2975	2975	2975	0
205	20240925	153000	104460960	2975	2975	2975	2975	2193
206	20240925	152900	97936785	2960	2960	2960	2960	0
207	20240925	152800	97936785	2960	2960	2960	2960	0
208	20240925	152700	97936785	2960	2960	2960	2960	0
209	20240925	152600	97936785	2960	2960	2960	2960	0
210	20240925	152500	97936785	2960	2960	2960	2960	0
211	20240925	152400	97936785	2960	2960	2960	2960	0
212	20240925	152300	97936785	2960	2960	2960	2960	0
213	20240925	152200	97936785	2960	2960	2960	2960	0
214	20240925	152100	97936785	2960	2960	2960	2960	0
215	20240925	152000	97936785	2960	2960	2960	2960	0
216	20240925	151900	97936785	2960	2960	2960	2960	15
217	20240925	151800	97892385	2965	2965	2965	2965	24
218	20240925	151700	97821225	2940	2940	2940	2940	1036
219	20240925	151600	94775385	2940	2940	2940	2940	16
220	20240925	151500	94728345	2940	2940	2940	2940	4
221	20240925	151400	94716585	2940	2940	2940	2940	20
222	20240925	151300	94657785	2940	2945	2945	2940	66
223	20240925	151200	94463680	2945	2940	2945	2940	20
224	20240925	151100	94404800	2940	2940	2940	2940	20
225	20240925	151000	94346000	2940	2940	2940	2940	20
226	20240925	150900	94287200	2940	2940	2940	2940	21
227	20240925	150800	94225460	2940	2940	2940	2940	23
228	20240925	150700	94157840	2930	2955	2955	2930	4020
229	20240925	150600	82356785	2955	2955	2955	2955	20
230	20240925	150500	82297685	2955	2955	2955	2955	20
231	20240925	150400	82238585	2955	2955	2955	2955	20
232	20240925	150300	82179485	2955	2955	2955	2955	24
233	20240925	150200	82108565	2955	2955	2955	2955	20
234	20240925	150100	82049465	2955	2955	2955	2955	24
235	20240925	150000	81978545	2955	2945	2955	2945	41
236	20240925	145900	81857600	2955	2955	2955	2955	20
237	20240925	145800	81798500	2955	2955	2955	2955	24
238	20240925	145700	81727580	2955	2955	2955	2955	20
239	20240925	145600	81668480	2955	2950	2955	2945	44
240	20240925	145500	81538740	2950	2950	2950	2950	0
241	20240925	145400	81538740	2950	2950	2950	2950	1
242	20240925	145300	81535790	2945	2945	2950	2945	218
243	20240925	145200	80892835	2945	2945	2945	2945	1
244	20240925	145100	80889890	2945	2945	2945	2945	0
245	20240925	145000	80889890	2945	2945	2945	2945	0
246	20240925	144900	80889890	2945	2945	2945	2945	1
247	20240925	144800	80886945	2935	2935	2935	2935	0
248	20240925	144700	80886945	2935	2935	2935	2935	500
249	20240925	144600	79419445	2950	2945	2950	2945	4
250	20240925	144500	79407655	2955	2955	2955	2955	0
251	20240925	144400	79407655	2955	2945	2955	2945	2
252	20240925	144300	79401755	2955	2950	2955	2925	5459
253	20240925	144200	63367750	2955	2955	2955	2955	0
254	20240925	144100	63367750	2955	2955	2955	2955	1970
255	20240925	144000	57546400	2960	2960	2960	2960	47
256	20240925	143900	57407280	2960	2960	2960	2960	0
257	20240925	143800	57407280	2960	2960	2960	2960	0
258	20240925	143700	57407280	2960	2960	2960	2960	0
259	20240925	143600	57407280	2960	2960	2960	2960	0
260	20240925	143500	57407280	2960	2960	2960	2960	0
261	20240925	143400	57407280	2960	2960	2960	2960	0
262	20240925	143300	57407280	2960	2960	2960	2960	0
263	20240925	143200	57407280	2960	2960	2960	2960	0
264	20240925	143100	57407280	2960	2960	2960	2960	0
265	20240925	143000	57407280	2960	2960	2960	2960	0
266	20240925	142900	57407280	2960	2960	2960	2960	0
267	20240925	142800	57407280	2960	2960	2960	2960	681
268	20240925	142700	55391520	2970	2970	2970	2970	0
269	20240925	142600	55391520	2970	2970	2970	2970	0
270	20240925	142500	55391520	2970	2970	2970	2970	0
271	20240925	142400	55391520	2970	2970	2970	2970	0
272	20240925	142300	55391520	2970	2970	2970	2970	0
273	20240925	142200	55391520	2970	2970	2970	2970	47
274	20240925	142100	55251930	2970	2970	2970	2970	0
275	20240925	142000	55251930	2970	2970	2970	2970	0
276	20240925	141900	55251930	2970	2970	2970	2970	0
277	20240925	141800	55251930	2970	2970	2970	2970	0
278	20240925	141700	55251930	2970	2970	2970	2970	0
279	20240925	141600	55251930	2970	2970	2970	2970	0
280	20240925	141500	55251930	2970	2970	2970	2970	0
281	20240925	141400	55251930	2970	2970	2970	2970	0
282	20240925	141300	55251930	2970	2970	2970	2970	0
283	20240925	141200	55251930	2970	2970	2970	2970	22
284	20240925	141100	55186590	2970	2965	2970	2965	54
285	20240925	141000	55026220	2970	2970	2970	2970	0
286	20240925	140900	55026220	2970	2970	2970	2970	0
287	20240925	140800	55026220	2970	2970	2970	2970	0
288	20240925	140700	55026220	2970	2970	2970	2970	0
289	20240925	140600	55026220	2970	2970	2970	2970	0
290	20240925	140500	55026220	2970	2970	2970	2970	0
291	20240925	140400	55026220	2970	2970	2970	2970	54
292	20240925	140300	54865840	2970	2970	2970	2970	0
293	20240925	140200	54865840	2970	2970	2970	2970	0
294	20240925	140100	54865840	2970	2970	2970	2970	0
295	20240925	140000	54865840	2970	2970	2970	2970	1
296	20240925	135900	54862870	2970	2970	2970	2970	0
297	20240925	135800	54862870	2970	2970	2970	2970	100
298	20240925	135700	54565870	2970	2970	2970	2970	50
299	20240925	135600	54417370	2965	2965	2965	2965	0
300	20240925	135500	54417370	2965	2965	2965	2965	3
301	20240925	135400	54408475	2970	2970	2970	2970	0
302	20240925	135300	54408475	2970	2970	2970	2970	0
303	20240925	135200	54408475	2970	2970	2970	2970	0
304	20240925	135100	54408475	2970	2970	2970	2970	0
305	20240925	135000	54408475	2970	2970	2970	2970	47
306	20240925	134900	54268885	2970	2970	2970	2970	0
307	20240925	134800	54268885	2970	2970	2970	2970	0
308	20240925	134700	54268885	2970	2970	2970	2970	38
309	20240925	134600	54156025	2970	2970	2970	2970	0
310	20240925	134500	54156025	2970	2970	2970	2970	0
311	20240925	134400	54156025	2970	2970	2970	2970	0
312	20240925	134300	54156025	2970	2970	2970	2970	0
313	20240925	134200	54156025	2970	2970	2970	2970	0
314	20240925	134100	54156025	2970	2970	2970	2970	85
315	20240925	134000	53903575	2965	2965	2965	2965	0
316	20240925	133900	53903575	2965	2965	2965	2965	0
317	20240925	133800	53903575	2965	2965	2965	2965	0
318	20240925	133700	53903575	2965	2965	2965	2965	0
319	20240925	133600	53903575	2965	2965	2965	2965	0
320	20240925	133500	53903575	2965	2965	2965	2965	0
321	20240925	133400	53903575	2965	2965	2965	2965	0
322	20240925	133300	53903575	2965	2965	2965	2965	0
323	20240925	133200	53903575	2965	2965	2965	2965	1
324	20240925	133100	53900610	2965	2965	2965	2965	10
325	20240925	133000	53870960	2965	2965	2965	2965	0
326	20240925	132900	53870960	2965	2965	2965	2965	0
327	20240925	132800	53870960	2965	2965	2965	2965	0
328	20240925	132700	53870960	2965	2965	2965	2965	0
329	20240925	132600	53870960	2965	2965	2965	2965	5
330	20240925	132500	53856135	2970	2970	2970	2970	0
331	20240925	132400	53856135	2970	2970	2970	2970	0
332	20240925	132300	53856135	2970	2970	2970	2970	2
333	20240925	132200	53850195	2965	2965	2965	2965	40
334	20240925	132100	53731595	2965	2965	2965	2965	10
335	20240925	132000	53701945	2965	2965	2965	2965	150
336	20240925	131900	53257195	2965	2965	2965	2965	0
337	20240925	131800	53257195	2965	2965	2965	2965	0
338	20240925	131700	53257195	2965	2965	2965	2965	0
339	20240925	131600	53257195	2965	2965	2965	2965	0
340	20240925	131500	53257195	2965	2965	2965	2965	0
341	20240925	131400	53257195	2965	2965	2965	2965	0
342	20240925	131300	53257195	2965	2965	2965	2965	0
343	20240925	131200	53257195	2965	2965	2965	2965	0
344	20240925	131100	53257195	2965	2965	2965	2965	0
345	20240925	131000	53257195	2965	2965	2965	2965	0
346	20240925	130900	53257195	2965	2965	2965	2965	0
347	20240925	130800	53257195	2965	2965	2965	2965	0
348	20240925	130700	53257195	2965	2965	2965	2965	0
349	20240925	130600	53257195	2965	2965	2965	2965	0
350	20240925	130500	53257195	2965	2965	2965	2965	0
351	20240925	130400	53257195	2965	2965	2965	2965	0
352	20240925	130300	53257195	2965	2965	2965	2965	0
353	20240925	130200	53257195	2965	2965	2965	2965	0
354	20240925	130100	53257195	2965	2975	2975	2965	667
355	20240925	130000	51278875	2970	2970	2970	2970	501
356	20240925	125900	49790905	2975	2975	2975	2975	0
357	20240925	125800	49790905	2975	2975	2975	2975	0
358	20240925	125700	49790905	2975	2975	2975	2975	0
359	20240925	125600	49790905	2975	2975	2975	2975	0
360	20240925	125500	49790905	2975	2975	2975	2975	0
361	20240925	125400	49790905	2975	2975	2975	2975	0
362	20240925	125300	49790905	2975	2975	2975	2975	0
363	20240925	125200	49790905	2975	2975	2975	2975	0
364	20240925	125100	49790905	2975	2975	2975	2975	0
365	20240925	125000	49790905	2975	2975	2975	2975	49
366	20240925	124900	49645130	2970	2970	2970	2970	8
367	20240925	124800	49621370	2970	2970	2970	2970	0
368	20240925	124700	49621370	2970	2970	2970	2970	0
369	20240925	124600	49621370	2970	2970	2970	2970	0
370	20240925	124500	49621370	2970	2970	2970	2970	0
371	20240925	124400	49621370	2970	2970	2970	2970	0
372	20240925	124300	49621370	2970	2970	2970	2970	0
373	20240925	124200	49621370	2970	2970	2970	2970	0
374	20240925	124100	49621370	2970	2970	2970	2970	0
375	20240925	124000	49621370	2970	2970	2970	2970	0
376	20240925	123900	49621370	2970	2970	2970	2970	0
377	20240925	123800	49621370	2970	2970	2970	2970	0
378	20240925	123700	49621370	2970	2970	2970	2970	0
379	20240925	123600	49621370	2970	2970	2970	2970	0
380	20240925	123500	49621370	2970	2970	2970	2970	0
381	20240925	123400	49621370	2970	2970	2970	2970	0
382	20240925	123300	49621370	2970	2970	2970	2970	0
383	20240925	123200	49621370	2970	2970	2970	2970	0
384	20240925	123100	49621370	2970	2970	2970	2970	0
385	20240925	123000	49621370	2970	2970	2970	2970	0
386	20240925	122900	49621370	2970	2970	2970	2970	0
387	20240925	122800	49621370	2970	2970	2970	2970	0
388	20240925	122700	49621370	2970	2970	2970	2970	0
389	20240925	122600	49621370	2970	2970	2970	2970	0
390	20240925	122500	49621370	2970	2970	2970	2970	0
391	20240925	122400	49621370	2970	2970	2970	2970	0
392	20240925	122300	49621370	2970	2970	2970	2970	0
393	20240925	122200	49621370	2970	2970	2970	2970	0
394	20240925	122100	49621370	2970	2970	2970	2970	0
395	20240925	122000	49621370	2970	2970	2970	2970	0
396	20240925	121900	49621370	2970	2970	2970	2970	0
397	20240925	121800	49621370	2970	2970	2970	2970	0
398	20240925	121700	49621370	2970	2970	2970	2970	0
399	20240925	121600	49621370	2970	2970	2970	2970	0
400	20240925	121500	49621370	2970	2970	2970	2970	10
401	20240925	121400	49591670	2975	2975	2975	2975	0
402	20240925	121300	49591670	2975	2975	2975	2975	0
403	20240925	121200	49591670	2975	2975	2975	2975	0
404	20240925	121100	49591670	2975	2970	2975	2970	70
405	20240925	121000	49383685	2970	2970	2970	2970	0
406	20240925	120900	49383685	2970	2970	2970	2970	4
407	20240925	120800	49371805	2970	2970	2970	2970	0
408	20240925	120700	49371805	2970	2970	2970	2970	0
409	20240925	120600	49371805	2970	2970	2970	2970	0
410	20240925	120500	49371805	2970	2970	2970	2970	0
411	20240925	120400	49371805	2970	2970	2970	2970	0
412	20240925	120300	49371805	2970	2970	2970	2970	0
413	20240925	120200	49371805	2970	2970	2970	2970	0
414	20240925	120100	49371805	2970	2970	2970	2970	0
415	20240925	120000	49371805	2970	2970	2970	2970	0
416	20240925	115900	49371805	2970	2970	2970	2970	0
417	20240925	115800	49371805	2970	2970	2970	2970	0
418	20240925	115700	49371805	2970	2970	2970	2970	0
419	20240925	115600	49371805	2970	2970	2970	2970	1
420	20240925	115500	49368835	2970	2970	2970	2970	0
421	20240925	115400	49368835	2970	2970	2970	2970	26
422	20240925	115300	49291615	2970	2970	2970	2970	14
423	20240925	115200	49250035	2970	2970	2970	2970	0
424	20240925	115100	49250035	2970	2970	2970	2970	0
425	20240925	115000	49250035	2970	2970	2970	2970	0
426	20240925	114900	49250035	2970	2970	2970	2970	200
427	20240925	114800	48656035	2970	2970	2970	2970	0
428	20240925	114700	48656035	2970	2970	2970	2970	0
429	20240925	114600	48656035	2970	2970	2970	2970	20
430	20240925	114500	48596635	2975	2975	2975	2975	0
431	20240925	114400	48596635	2975	2975	2975	2975	0
432	20240925	114300	48596635	2975	2975	2975	2975	0
433	20240925	114200	48596635	2975	2975	2975	2975	0
434	20240925	114100	48596635	2975	2975	2975	2975	0
435	20240925	114000	48596635	2975	2975	2975	2975	0
436	20240925	113900	48596635	2975	2970	2975	2970	3793
437	20240925	113800	37331420	2970	2970	2970	2970	0
438	20240925	113700	37331420	2970	2970	2970	2970	0
439	20240925	113600	37331420	2970	2970	2970	2970	0
440	20240925	113500	37331420	2970	2970	2970	2970	0
441	20240925	113400	37331420	2970	2970	2970	2970	0
442	20240925	113300	37331420	2970	2970	2970	2970	0
443	20240925	113200	37331420	2970	2970	2970	2970	0
444	20240925	113100	37331420	2970	2970	2970	2970	141
445	20240925	113000	36912650	2970	2970	2970	2970	0
446	20240925	112900	36912650	2970	2970	2970	2970	104
447	20240925	112800	36603770	2970	2970	2970	2970	6
448	20240925	112700	36585950	2970	2970	2970	2970	2
449	20240925	112600	36580010	2975	2975	2975	2975	0
450	20240925	112500	36580010	2975	2975	2975	2975	0
451	20240925	112400	36580010	2975	2975	2975	2975	0
452	20240925	112300	36580010	2975	2975	2975	2975	0
453	20240925	112200	36580010	2975	2975	2975	2975	1
454	20240925	112100	36577035	2970	2970	2970	2970	11
455	20240925	112000	36544365	2970	2970	2975	2970	67
456	20240925	111900	36345115	2970	2970	2970	2970	6
457	20240925	111800	36327295	2970	2970	2970	2970	0
458	20240925	111700	36327295	2970	2970	2970	2970	0
459	20240925	111600	36327295	2970	2970	2970	2970	0
460	20240925	111500	36327295	2970	2970	2970	2970	31
461	20240925	111400	36235225	2965	2965	2965	2965	0
462	20240925	111300	36235225	2965	2965	2965	2965	0
463	20240925	111200	36235225	2965	2965	2965	2965	0
464	20240925	111100	36235225	2965	2965	2965	2965	0
465	20240925	111000	36235225	2965	2965	2965	2965	0
466	20240925	110900	36235225	2965	2965	2965	2965	0
467	20240925	110800	36235225	2965	2965	2965	2965	0
468	20240925	110700	36235225	2965	2965	2965	2965	0
469	20240925	110600	36235225	2965	2965	2965	2965	0
470	20240925	110500	36235225	2965	2965	2965	2965	0
471	20240925	110400	36235225	2965	2965	2965	2965	0
472	20240925	110300	36235225	2965	2965	2965	2965	0
473	20240925	110200	36235225	2965	2965	2965	2965	113
474	20240925	110100	35900180	2975	2975	2975	2975	0
475	20240925	110000	35900180	2975	2975	2975	2975	0
476	20240925	105900	35900180	2975	2975	2975	2975	0
477	20240925	105800	35900180	2975	2975	2975	2975	0
478	20240925	105700	35900180	2975	2975	2975	2975	0
479	20240925	105600	35900180	2975	2975	2975	2975	20
480	20240925	105500	35840680	2975	2975	2975	2975	1622
481	20240925	105400	31015230	2975	2975	2975	2975	0
482	20240925	105300	31015230	2975	2975	2975	2975	0
483	20240925	105200	31015230	2975	2975	2975	2975	0
484	20240925	105100	31015230	2975	2975	2975	2975	47
485	20240925	105000	30875405	2970	2970	2970	2970	0
486	20240925	104900	30875405	2970	2970	2970	2970	0
487	20240925	104800	30875405	2970	2970	2970	2970	0
488	20240925	104700	30875405	2970	2970	2970	2970	0
489	20240925	104600	30875405	2970	2970	2970	2970	9
490	20240925	104500	30848675	2970	2970	2970	2970	0
491	20240925	104400	30848675	2970	2970	2970	2970	0
492	20240925	104300	30848675	2970	2970	2970	2970	1
493	20240925	104200	30845705	2970	2970	2970	2970	0
494	20240925	104100	30845705	2970	2970	2970	2970	0
495	20240925	104000	30845705	2970	2970	2970	2970	1
496	20240925	103900	30842735	2970	2970	2970	2970	0
497	20240925	103800	30842735	2970	2970	2970	2970	0
498	20240925	103700	30842735	2970	2970	2970	2970	0
499	20240925	103600	30842735	2970	2970	2970	2970	0
500	20240925	103500	30842735	2970	2970	2970	2970	0
501	20240925	103400	30842735	2970	2970	2970	2970	1
502	20240925	103300	30839765	2965	2965	2965	2965	1
503	20240925	103200	30836800	2960	2955	2960	2955	1038
504	20240925	103100	27769505	2960	2980	2980	2960	6355
505	20240925	103000	8913590	2985	2985	2985	2985	0
506	20240925	102900	8913590	2985	2985	2985	2985	0
507	20240925	102800	8913590	2985	2985	2985	2985	0
508	20240925	102700	8913590	2985	2985	2985	2985	0
509	20240925	102600	8913590	2985	2980	2985	2980	47
510	20240925	102500	8773475	2980	2980	2980	2980	0
511	20240925	102400	8773475	2980	2980	2980	2980	0
512	20240925	102300	8773475	2980	2980	2980	2980	0
513	20240925	102200	8773475	2980	2980	2980	2980	0
514	20240925	102100	8773475	2980	2980	2980	2980	0
515	20240925	102000	8773475	2980	2980	2980	2980	40
516	20240925	101900	8654275	2980	2980	2980	2980	0
517	20240925	101800	8654275	2980	2980	2980	2980	1
518	20240925	101700	8651295	2985	2985	2985	2985	0
519	20240925	101600	8651295	2985	2985	2985	2985	0
520	20240925	101500	8651295	2985	2985	2985	2985	0
521	20240925	101400	8651295	2985	2985	2985	2985	0
522	20240925	101300	8651295	2985	2985	2985	2985	0
523	20240925	101200	8651295	2985	2985	2985	2985	0
524	20240925	101100	8651295	2985	2985	2985	2985	0
525	20240925	101000	8651295	2985	2985	2985	2985	0
526	20240925	100900	8651295	2985	2985	2985	2985	0
527	20240925	100800	8651295	2985	2985	2985	2985	1
528	20240925	100700	8648310	2980	2980	2980	2980	467
529	20240925	100600	7256650	2980	2975	2980	2975	5
530	20240925	100500	7241770	2975	2975	2975	2975	0
531	20240925	100400	7241770	2975	2975	2975	2975	180
532	20240925	100300	6706270	2980	2980	2980	2980	0
533	20240925	100200	6706270	2980	2975	2980	2975	55
534	20240925	100100	6542640	2980	2980	2980	2980	0
535	20240925	100000	6542640	2980	2980	2980	2980	1
536	20240925	095900	6539660	2975	2975	2975	2975	0
537	20240925	095800	6539660	2975	2975	2975	2975	0
538	20240925	095700	6539660	2975	2975	2975	2975	1
539	20240925	095600	6536685	2975	2975	2975	2975	0
540	20240925	095500	6536685	2975	2975	2975	2975	300
541	20240925	095400	5644185	2980	2980	2980	2980	0
542	20240925	095300	5644185	2980	2980	2980	2980	0
543	20240925	095200	5644185	2980	2980	2980	2980	0
544	20240925	095100	5644185	2980	2980	2980	2980	0
545	20240925	095000	5644185	2980	2980	2980	2980	39
546	20240925	094900	5527965	2980	2980	2980	2980	0
547	20240925	094800	5527965	2980	2980	2980	2980	0
548	20240925	094700	5527965	2980	2980	2980	2980	0
549	20240925	094600	5527965	2980	2980	2980	2980	0
550	20240925	094500	5527965	2980	2980	2980	2980	0
551	20240925	094400	5527965	2980	2980	2980	2980	0
552	20240925	094300	5527965	2980	2980	2980	2980	0
553	20240925	094200	5527965	2980	2980	2980	2980	0
554	20240925	094100	5527965	2980	2970	2980	2970	95
555	20240925	094000	5245805	2980	2980	2980	2980	10
556	20240925	093900	5216005	2980	2980	2980	2980	0
557	20240925	093800	5216005	2980	2980	2980	2980	1
558	20240925	093700	5213025	2975	2975	2975	2975	1
559	20240925	093600	5210050	2975	2980	2985	2975	233
560	20240925	093500	4514845	2980	2980	2985	2980	14
561	20240925	093400	4473120	2985	2985	2985	2985	0
562	20240925	093300	4473120	2985	2980	2985	2980	201
563	20240925	093200	3873150	2980	2980	2980	2980	5
564	20240925	093100	3858250	2985	2980	2985	2980	3
565	20240925	093000	3849305	2985	2985	2985	2985	0
566	20240925	092900	3849305	2985	2985	2985	2985	0
567	20240925	092800	3849305	2985	2980	2985	2980	6
568	20240925	092700	3831410	2985	2980	2985	2980	3
569	20240925	092600	3822465	2975	2975	2975	2975	5
570	20240925	092500	3807590	2980	2980	2980	2980	0
571	20240925	092400	3807590	2980	2980	2980	2980	0
572	20240925	092300	3807590	2980	2980	2980	2980	10
573	20240925	092200	3777790	2980	2980	2980	2980	1
574	20240925	092100	3774810	2970	2970	2970	2970	19
575	20240925	092000	3718380	2985	2985	2985	2985	0
576	20240925	091900	3718380	2985	2985	2985	2985	0
577	20240925	091800	3718380	2985	2985	2985	2985	0
578	20240925	091700	3718380	2985	2985	2985	2985	0
579	20240925	091600	3718380	2985	2985	2985	2985	0
580	20240925	091500	3718380	2985	2985	2985	2985	0
581	20240925	091400	3718380	2985	2980	2985	2980	3
582	20240925	091300	3709435	2970	2970	2970	2970	1
583	20240925	091200	3706465	2970	2970	2970	2970	0
584	20240925	091100	3706465	2970	2970	2970	2970	10
585	20240925	091000	3676765	2980	2970	2980	2970	52
586	20240925	090900	3522305	2980	2980	2980	2980	0
587	20240925	090800	3522305	2980	2980	2980	2980	0
588	20240925	090700	3522305	2980	2965	2980	2965	273
589	20240925	090600	2712845	2965	2965	2965	2960	801
590	20240925	090500	339380	2965	2965	2965	2965	0
591	20240925	090400	339380	2965	2965	2965	2965	0
592	20240925	090300	339380	2965	2970	2975	2965	54
593	20240925	090200	179195	2970	2970	2970	2970	1
594	20240925	090100	176225	2975	2975	2975	2975	23
595	20240925	090000	107800	2980	2995	2995	2980	36