KissMeData/009780/min/candle-20240905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240905	185200	153690975	4990	4990	4990	4990	1050
3	20240905	185100	153690975	4990	4990	4990	4990	0
4	20240905	185000	153690975	4990	4990	4990	4990	0
5	20240905	184900	153690975	4990	4990	4990	4990	0
6	20240905	184800	153690975	4990	4990	4990	4990	0
7	20240905	184700	153690975	4990	4990	4990	4990	0
8	20240905	184600	153690975	4990	4990	4990	4990	0
9	20240905	184500	153690975	4990	4990	4990	4990	0
10	20240905	184400	153690975	4990	4990	4990	4990	0
11	20240905	184300	153690975	4990	4990	4990	4990	0
12	20240905	184200	153690975	4990	4990	4990	4990	0
13	20240905	184100	153690975	4990	4990	4990	4990	0
14	20240905	184000	153690975	4990	4990	4990	4990	0
15	20240905	183900	153690975	4990	4990	4990	4990	0
16	20240905	183800	153690975	4990	4990	4990	4990	0
17	20240905	183700	153690975	4990	4990	4990	4990	0
18	20240905	183600	153690975	4990	4990	4990	4990	0
19	20240905	183500	153690975	4990	4990	4990	4990	0
20	20240905	183400	153690975	4990	4990	4990	4990	0
21	20240905	183300	153690975	4990	4990	4990	4990	0
22	20240905	183200	153690975	4990	4990	4990	4990	0
23	20240905	183100	153690975	4990	4990	4990	4990	0
24	20240905	183000	153690975	4990	4990	4990	4990	0
25	20240905	182900	153690975	4990	4990	4990	4990	0
26	20240905	182800	153690975	4990	4990	4990	4990	0
27	20240905	182700	153690975	4990	4990	4990	4990	0
28	20240905	182600	153690975	4990	4990	4990	4990	0
29	20240905	182500	153690975	4990	4990	4990	4990	0
30	20240905	182400	153690975	4990	4990	4990	4990	0
31	20240905	182300	153690975	4990	4990	4990	4990	0
32	20240905	182200	153690975	4990	4990	4990	4990	1050
33	20240905	182100	153690975	4990	4990	4990	4990	0
34	20240905	182000	153690975	4990	4990	4990	4990	0
35	20240905	181900	153690975	4990	4990	4990	4990	0
36	20240905	181800	153690975	4990	4990	4990	4990	0
37	20240905	181700	153690975	4990	4990	4990	4990	0
38	20240905	181600	153690975	4990	4990	4990	4990	0
39	20240905	181500	153690975	4990	4990	4990	4990	0
40	20240905	181400	153690975	4990	4990	4990	4990	0
41	20240905	181300	153690975	4990	4990	4990	4990	0
42	20240905	181200	153690975	4990	4990	4990	4990	0
43	20240905	181100	153690975	4990	4990	4990	4990	0
44	20240905	181000	153690975	4990	4990	4990	4990	0
45	20240905	180900	153690975	4990	4990	4990	4990	0
46	20240905	180800	153690975	4990	4990	4990	4990	0
47	20240905	180700	153690975	4990	4990	4990	4990	0
48	20240905	180600	153690975	4990	4990	4990	4990	0
49	20240905	180500	153690975	4990	4990	4990	4990	0
50	20240905	180400	153690975	4990	4990	4990	4990	0
51	20240905	180300	153690975	4990	4990	4990	4990	0
52	20240905	180200	153690975	4990	4990	4990	4990	0
53	20240905	180100	153690975	4990	4990	4990	4990	0
54	20240905	180000	153690975	4990	4990	4990	4990	0
55	20240905	175900	153690975	4990	4990	4990	4990	0
56	20240905	175800	153690975	4990	4990	4990	4990	0
57	20240905	175700	153690975	4990	4990	4990	4990	0
58	20240905	175600	153690975	4990	4990	4990	4990	0
59	20240905	175500	153690975	4990	4990	4990	4990	0
60	20240905	175400	153690975	4990	4990	4990	4990	0
61	20240905	175300	153690975	4990	4990	4990	4990	0
62	20240905	175200	153690975	4990	4990	4990	4990	1050
63	20240905	175100	153690975	4990	4990	4990	4990	0
64	20240905	175000	153690975	4990	4990	4990	4990	0
65	20240905	174900	153690975	4990	4990	4990	4990	0
66	20240905	174800	153690975	4990	4990	4990	4990	0
67	20240905	174700	153690975	4990	4990	4990	4990	0
68	20240905	174600	153690975	4990	4990	4990	4990	0
69	20240905	174500	153690975	4990	4990	4990	4990	0
70	20240905	174400	153690975	4990	4990	4990	4990	0
71	20240905	174300	153690975	4990	4990	4990	4990	0
72	20240905	174200	153690975	4990	4990	4990	4990	0
73	20240905	174100	153690975	4990	4990	4990	4990	0
74	20240905	174000	153690975	4990	4990	4990	4990	0
75	20240905	173900	153690975	4990	4990	4990	4990	0
76	20240905	173800	153690975	4990	4990	4990	4990	0
77	20240905	173700	153690975	4990	4990	4990	4990	0
78	20240905	173600	153690975	4990	4990	4990	4990	0
79	20240905	173500	153690975	4990	4990	4990	4990	0
80	20240905	173400	153690975	4990	4990	4990	4990	0
81	20240905	173300	153690975	4990	4990	4990	4990	0
82	20240905	173200	153690975	4990	4990	4990	4990	0
83	20240905	173100	153690975	4990	4990	4990	4990	0
84	20240905	173000	153690975	4990	4990	4990	4990	0
85	20240905	172900	153690975	4990	4990	4990	4990	0
86	20240905	172800	153690975	4990	4990	4990	4990	0
87	20240905	172700	153690975	4990	4990	4990	4990	0
88	20240905	172600	153690975	4990	4990	4990	4990	0
89	20240905	172500	153690975	4990	4990	4990	4990	0
90	20240905	172400	153690975	4990	4990	4990	4990	0
91	20240905	172300	153690975	4990	4990	4990	4990	0
92	20240905	172200	153690975	4990	4990	4990	4990	1050
93	20240905	172100	153690975	4990	4990	4990	4990	0
94	20240905	172000	153690975	4990	4990	4990	4990	0
95	20240905	171900	153690975	4990	4990	4990	4990	0
96	20240905	171800	153690975	4990	4990	4990	4990	0
97	20240905	171700	153690975	4990	4990	4990	4990	0
98	20240905	171600	153690975	4990	4990	4990	4990	0
99	20240905	171500	153690975	4990	4990	4990	4990	0
100	20240905	171400	153690975	4990	4990	4990	4990	0
101	20240905	171300	153690975	4990	4990	4990	4990	0
102	20240905	171200	153690975	4990	4990	4990	4990	0
103	20240905	171100	153690975	4990	4990	4990	4990	0
104	20240905	171000	153690975	4990	4990	4990	4990	0
105	20240905	170900	153690975	4990	4990	4990	4990	0
106	20240905	170800	153690975	4990	4990	4990	4990	0
107	20240905	170700	153690975	4990	4990	4990	4990	0
108	20240905	170600	153690975	4990	4990	4990	4990	0
109	20240905	170500	153690975	4990	4990	4990	4990	0
110	20240905	170400	153690975	4990	4990	4990	4990	0
111	20240905	170300	153690975	4990	4990	4990	4990	0
112	20240905	170200	153690975	4990	4990	4990	4990	0
113	20240905	170100	153690975	4990	4990	4990	4990	0
114	20240905	170000	153690975	4990	4990	4990	4990	0
115	20240905	165900	153690975	4990	4990	4990	4990	0
116	20240905	165800	153690975	4990	4990	4990	4990	0
117	20240905	165700	153690975	4990	4990	4990	4990	0
118	20240905	165600	153690975	4990	4990	4990	4990	0
119	20240905	165500	153690975	4990	4990	4990	4990	0
120	20240905	165400	153690975	4990	4990	4990	4990	0
121	20240905	165300	153690975	4990	4990	4990	4990	0
122	20240905	165200	153690975	4990	4990	4990	4990	1050
123	20240905	165100	153690975	4990	4990	4990	4990	0
124	20240905	165000	153690975	4990	4990	4990	4990	0
125	20240905	164900	153690975	4990	4990	4990	4990	0
126	20240905	164800	153690975	4990	4990	4990	4990	0
127	20240905	164700	153690975	4990	4990	4990	4990	0
128	20240905	164600	153690975	4990	4990	4990	4990	0
129	20240905	164500	153690975	4990	4990	4990	4990	0
130	20240905	164400	153690975	4990	4990	4990	4990	0
131	20240905	164300	153690975	4990	4990	4990	4990	0
132	20240905	164200	153690975	4990	4990	4990	4990	0
133	20240905	164100	153690975	4990	4990	4990	4990	0
134	20240905	164000	153690975	4990	4990	4990	4990	0
135	20240905	163900	153690975	4990	4990	4990	4990	0
136	20240905	163800	153690975	4990	4990	4990	4990	0
137	20240905	163700	153690975	4990	4990	4990	4990	0
138	20240905	163600	153690975	4990	4990	4990	4990	0
139	20240905	163500	153690975	4990	4990	4990	4990	0
140	20240905	163400	153690975	4990	4990	4990	4990	0
141	20240905	163300	153690975	4990	4990	4990	4990	0
142	20240905	163200	153690975	4990	4990	4990	4990	0
143	20240905	163100	153690975	4990	4990	4990	4990	0
144	20240905	163000	153690975	4990	4990	4990	4990	0
145	20240905	162900	153690975	4990	4990	4990	4990	0
146	20240905	162800	153690975	4990	4990	4990	4990	0
147	20240905	162700	153690975	4990	4990	4990	4990	0
148	20240905	162600	153690975	4990	4990	4990	4990	0
149	20240905	162500	153690975	4990	4990	4990	4990	0
150	20240905	162400	153690975	4990	4990	4990	4990	0
151	20240905	162300	153690975	4990	4990	4990	4990	0
152	20240905	162200	153690975	4990	4990	4990	4990	1050
153	20240905	162100	153690975	4990	4990	4990	4990	0
154	20240905	162000	153690975	4990	4990	4990	4990	0
155	20240905	161900	153690975	4990	4990	4990	4990	0
156	20240905	161800	153690975	4990	4990	4990	4990	0
157	20240905	161700	153690975	4990	4990	4990	4990	0
158	20240905	161600	153690975	4990	4990	4990	4990	0
159	20240905	161500	153690975	4990	4990	4990	4990	0
160	20240905	161400	153690975	4990	4990	4990	4990	0
161	20240905	161300	153690975	4990	4990	4990	4990	0
162	20240905	161200	153690975	4990	4990	4990	4990	0
163	20240905	161100	153690975	4990	4990	4990	4990	0
164	20240905	161000	153690975	4990	4990	4990	4990	0
165	20240905	160900	153690975	4990	4990	4990	4990	0
166	20240905	160800	153690975	4990	4990	4990	4990	0
167	20240905	160700	153690975	4990	4990	4990	4990	0
168	20240905	160600	153690975	4990	4990	4990	4990	0
169	20240905	160500	153690975	4990	4990	4990	4990	0
170	20240905	160400	153690975	4990	4990	4990	4990	0
171	20240905	160300	153690975	4990	4990	4990	4990	0
172	20240905	160200	153690975	4990	4990	4990	4990	0
173	20240905	160100	153690975	4990	4990	4990	4990	0
174	20240905	160000	153690975	4990	4990	4990	4990	0
175	20240905	155900	153690975	4990	4990	4990	4990	0
176	20240905	155800	153690975	4990	4990	4990	4990	0
177	20240905	155700	153690975	4990	4990	4990	4990	0
178	20240905	155600	153690975	4990	4990	4990	4990	0
179	20240905	155500	153690975	4990	4990	4990	4990	0
180	20240905	155400	153690975	4990	4990	4990	4990	0
181	20240905	155300	153690975	4990	4990	4990	4990	0
182	20240905	155200	153690975	4990	4990	4990	4990	1050
183	20240905	155100	153690975	4990	4990	4990	4990	0
184	20240905	155000	153690975	4990	4990	4990	4990	0
185	20240905	154900	153690975	4990	4990	4990	4990	0
186	20240905	154800	153690975	4990	4990	4990	4990	0
187	20240905	154700	153690975	4990	4990	4990	4990	0
188	20240905	154600	153690975	4990	4990	4990	4990	0
189	20240905	154500	153690975	4990	4990	4990	4990	0
190	20240905	154400	153690975	4990	4990	4990	4990	0
191	20240905	154300	153690975	4990	4990	4990	4990	0
192	20240905	154200	153690975	4990	4990	4990	4990	0
193	20240905	154100	153690975	4990	4990	4990	4990	0
194	20240905	154000	153690975	4990	4990	4990	4990	0
195	20240905	153900	153690975	4990	4990	4990	4990	0
196	20240905	153800	153690975	4990	4990	4990	4990	0
197	20240905	153700	153690975	4990	4990	4990	4990	0
198	20240905	153600	153690975	4990	4990	4990	4990	0
199	20240905	153500	153690975	4990	4990	4990	4990	0
200	20240905	153400	153690975	4990	4990	4990	4990	0
201	20240905	153300	153690975	4990	4990	4990	4990	0
202	20240905	153200	153690975	4990	4990	4990	4990	0
203	20240905	153100	153690975	4990	4990	4990	4990	0
204	20240905	153000	153690975	4990	4990	4990	4990	1050
205	20240905	152900	148451475	5010	5010	5010	5010	0
206	20240905	152800	148451475	5010	5010	5010	5010	0
207	20240905	152700	148451475	5010	5010	5010	5010	0
208	20240905	152600	148451475	5010	5010	5010	5010	0
209	20240905	152500	148451475	5010	5010	5010	5010	0
210	20240905	152400	148451475	5010	5010	5010	5010	0
211	20240905	152300	148451475	5010	5010	5010	5010	0
212	20240905	152200	148451475	5010	5010	5010	5010	0
213	20240905	152100	148451475	5010	5010	5010	5010	0
214	20240905	152000	148451475	5010	5010	5010	5010	0
215	20240905	151900	148451475	5010	5010	5010	5010	1
216	20240905	151800	148446465	5010	5010	5010	5010	0
217	20240905	151700	148446465	5010	5010	5010	5010	0
218	20240905	151600	148446465	5010	5010	5010	5010	0
219	20240905	151500	148446465	5010	5010	5010	5010	0
220	20240905	151400	148446465	5010	5010	5010	5010	0
221	20240905	151300	148446465	5010	5010	5010	5010	0
222	20240905	151200	148446465	5010	5010	5010	5010	0
223	20240905	151100	148446465	5010	5010	5010	5010	0
224	20240905	151000	148446465	5010	5010	5010	5010	0
225	20240905	150900	148446465	5010	5010	5010	5010	2
226	20240905	150800	148436445	5010	5010	5010	5010	0
227	20240905	150700	148436445	5010	5010	5010	5010	0
228	20240905	150600	148436445	5010	5010	5010	5010	0
229	20240905	150500	148436445	5010	5010	5010	5010	0
230	20240905	150400	148436445	5010	5010	5010	5010	0
231	20240905	150300	148436445	5010	5010	5010	5010	0
232	20240905	150200	148436445	5010	5010	5010	5010	0
233	20240905	150100	148436445	5010	5010	5010	5010	10
234	20240905	150000	148386345	5010	5010	5010	5010	0
235	20240905	145900	148386345	5010	5010	5010	5010	0
236	20240905	145800	148386345	5010	5010	5010	5010	0
237	20240905	145700	148386345	5010	5000	5010	5000	433
238	20240905	145600	146220675	4995	4995	5000	4995	28
239	20240905	145500	146080735	4995	4995	4995	4995	0
240	20240905	145400	146080735	4995	4995	4995	4995	0
241	20240905	145300	146080735	4995	4995	4995	4995	0
242	20240905	145200	146080735	4995	4995	4995	4995	0
243	20240905	145100	146080735	4995	5000	5000	4995	12
244	20240905	145000	146020745	5000	5000	5000	5000	3
245	20240905	144900	146005745	5000	5000	5000	5000	5
246	20240905	144800	145980745	5000	5000	5000	5000	0
247	20240905	144700	145980745	5000	5000	5000	5000	0
248	20240905	144600	145980745	5000	5000	5000	5000	0
249	20240905	144500	145980745	5000	5000	5000	5000	1
250	20240905	144400	145975745	4990	4990	4990	4990	0
251	20240905	144300	145975745	4990	4990	4990	4990	0
252	20240905	144200	145975745	4990	4990	4990	4990	0
253	20240905	144100	145975745	4990	4990	4990	4990	0
254	20240905	144000	145975745	4990	4995	4995	4990	594
255	20240905	143900	143010435	5010	5010	5010	5010	0
256	20240905	143800	143010435	5010	5010	5010	5010	500
257	20240905	143700	140505435	5010	5010	5010	5010	500
258	20240905	143600	138000435	5010	5010	5010	5010	0
259	20240905	143500	138000435	5010	5010	5010	5010	0
260	20240905	143400	138000435	5010	5010	5010	5010	0
261	20240905	143300	138000435	5010	5010	5010	5010	0
262	20240905	143200	138000435	5010	5010	5010	5010	0
263	20240905	143100	138000435	5010	5010	5010	5010	0
264	20240905	143000	138000435	5010	5010	5010	5010	0
265	20240905	142900	138000435	5010	5010	5010	5010	0
266	20240905	142800	138000435	5010	5010	5010	5010	0
267	20240905	142700	138000435	5010	5010	5010	5010	0
268	20240905	142600	138000435	5010	4995	5010	4995	451
269	20240905	142500	135747675	5000	5000	5000	5000	1
270	20240905	142400	135742675	4995	4995	4995	4995	0
271	20240905	142300	135742675	4995	4995	4995	4995	0
272	20240905	142200	135742675	4995	4995	4995	4995	0
273	20240905	142100	135742675	4995	4995	4995	4995	0
274	20240905	142000	135742675	4995	4995	4995	4995	0
275	20240905	141900	135742675	4995	4995	4995	4995	0
276	20240905	141800	135742675	4995	4995	4995	4995	0
277	20240905	141700	135742675	4995	4995	4995	4995	0
278	20240905	141600	135742675	4995	4995	4995	4995	415
279	20240905	141500	133669750	4990	4990	4990	4990	0
280	20240905	141400	133669750	4990	4990	4990	4990	4
281	20240905	141300	133649790	4990	4990	4990	4990	7
282	20240905	141200	133614860	4990	4990	4990	4990	0
283	20240905	141100	133614860	4990	4990	4990	4990	0
284	20240905	141000	133614860	4990	4990	4990	4990	180
285	20240905	140900	132716660	4990	4990	4990	4990	0
286	20240905	140800	132716660	4990	4990	4995	4990	553
287	20240905	140700	129957120	4995	4995	4995	4995	1105
288	20240905	140600	124437645	5000	5000	5000	5000	0
289	20240905	140500	124437645	5000	5000	5000	5000	0
290	20240905	140400	124437645	5000	5000	5000	5000	0
291	20240905	140300	124437645	5000	5000	5000	5000	149
292	20240905	140200	123692645	5000	5000	5000	5000	1
293	20240905	140100	123687645	5010	5010	5010	5010	0
294	20240905	140000	123687645	5010	5010	5010	5010	0
295	20240905	135900	123687645	5010	5010	5010	5010	1
296	20240905	135800	123682635	5000	5000	5000	5000	137
297	20240905	135700	122997635	4995	4995	4995	4995	0
298	20240905	135600	122997635	4995	4995	4995	4995	0
299	20240905	135500	122997635	4995	4995	4995	4995	0
300	20240905	135400	122997635	4995	4995	4995	4995	0
301	20240905	135300	122997635	4995	4995	4995	4995	0
302	20240905	135200	122997635	4995	4995	4995	4995	0
303	20240905	135100	122997635	4995	4995	4995	4995	1
304	20240905	135000	122992640	5000	5000	5000	5000	1
305	20240905	134900	122987640	5000	5000	5000	5000	0
306	20240905	134800	122987640	5000	5000	5000	5000	0
307	20240905	134700	122987640	5000	5000	5000	5000	0
308	20240905	134600	122987640	5000	5000	5000	5000	0
309	20240905	134500	122987640	5000	5000	5000	5000	0
310	20240905	134400	122987640	5000	4995	5000	4995	840
311	20240905	134300	118791140	5000	5000	5000	5000	0
312	20240905	134200	118791140	5000	5000	5000	5000	0
313	20240905	134100	118791140	5000	5000	5000	5000	0
314	20240905	134000	118791140	5000	5000	5000	5000	0
315	20240905	133900	118791140	5000	5000	5000	5000	0
316	20240905	133800	118791140	5000	5000	5000	5000	0
317	20240905	133700	118791140	5000	5000	5000	5000	0
318	20240905	133600	118791140	5000	5000	5000	5000	0
319	20240905	133500	118791140	5000	5000	5000	4995	1449
320	20240905	133400	111552190	5010	5010	5010	5010	0
321	20240905	133300	111552190	5010	5010	5010	5010	0
322	20240905	133200	111552190	5010	5010	5010	5010	0
323	20240905	133100	111552190	5010	5010	5010	5010	0
324	20240905	133000	111552190	5010	5010	5010	5010	0
325	20240905	132900	111552190	5010	5010	5010	5010	0
326	20240905	132800	111552190	5010	5010	5010	5010	1
327	20240905	132700	111547180	5010	5010	5010	5010	0
328	20240905	132600	111547180	5010	5010	5010	5010	0
329	20240905	132500	111547180	5010	5010	5010	5010	0
330	20240905	132400	111547180	5010	5010	5010	5010	0
331	20240905	132300	111547180	5010	5010	5010	5010	10
332	20240905	132200	111497080	5000	5000	5000	5000	51
333	20240905	132100	111242080	4995	4995	4995	4995	0
334	20240905	132000	111242080	4995	4995	4995	4995	0
335	20240905	131900	111242080	4995	4995	4995	4995	0
336	20240905	131800	111242080	4995	4995	4995	4995	0
337	20240905	131700	111242080	4995	4995	4995	4995	0
338	20240905	131600	111242080	4995	4995	4995	4995	0
339	20240905	131500	111242080	4995	4995	4995	4995	0
340	20240905	131400	111242080	4995	4995	4995	4995	200
341	20240905	131300	110243080	4995	5000	5000	4995	320
342	20240905	131200	108644080	5010	5010	5010	5010	0
343	20240905	131100	108644080	5010	5010	5010	5010	20
344	20240905	131000	108543880	5010	5010	5010	5010	0
345	20240905	130900	108543880	5010	5010	5010	5010	0
346	20240905	130800	108543880	5010	5010	5010	5010	0
347	20240905	130700	108543880	5010	5010	5010	5010	0
348	20240905	130600	108543880	5010	5010	5010	5010	0
349	20240905	130500	108543880	5010	5010	5010	5010	300
350	20240905	130400	107040880	5010	5010	5010	5010	0
351	20240905	130300	107040880	5010	5010	5010	5010	0
352	20240905	130200	107040880	5010	5010	5010	5010	0
353	20240905	130100	107040880	5010	5010	5010	5010	1
354	20240905	130000	107035870	4990	4990	4990	4990	0
355	20240905	125900	107035870	4990	4990	4990	4990	0
356	20240905	125800	107035870	4990	4990	4990	4990	0
357	20240905	125700	107035870	4990	4990	4990	4990	0
358	20240905	125600	107035870	4990	4990	4990	4990	500
359	20240905	125500	104540870	4995	4995	4995	4990	265
360	20240905	125400	103217695	4995	4995	4995	4990	318
361	20240905	125300	101629620	5000	5000	5000	5000	5
362	20240905	125200	101604620	5000	5000	5000	5000	0
363	20240905	125100	101604620	5000	4995	5000	4995	57
364	20240905	125000	101319780	4990	4985	4990	4980	196
365	20240905	124900	100341925	4985	4985	4985	4980	1517
366	20240905	124800	92783790	4995	5020	5020	4990	6769
367	20240905	124700	58884580	5040	5040	5040	5040	0
368	20240905	124600	58884580	5040	5040	5040	5040	0
369	20240905	124500	58884580	5040	5040	5040	5040	0
370	20240905	124400	58884580	5040	5040	5040	5040	0
371	20240905	124300	58884580	5040	5040	5040	5040	0
372	20240905	124200	58884580	5040	5040	5040	5040	0
373	20240905	124100	58884580	5040	5040	5040	5040	0
374	20240905	124000	58884580	5040	5040	5040	5040	1
375	20240905	123900	58879540	5020	5020	5020	5020	0
376	20240905	123800	58879540	5020	5020	5020	5020	3
377	20240905	123700	58864480	5020	5020	5020	5020	0
378	20240905	123600	58864480	5020	5020	5020	5020	439
379	20240905	123500	56660700	5030	5030	5030	5030	0
380	20240905	123400	56660700	5030	5030	5030	5030	0
381	20240905	123300	56660700	5030	5030	5030	5030	0
382	20240905	123200	56660700	5030	5030	5030	5030	0
383	20240905	123100	56660700	5030	5030	5030	5030	111
384	20240905	123000	56102370	5030	5030	5030	5030	0
385	20240905	122900	56102370	5030	5030	5030	5030	0
386	20240905	122800	56102370	5030	5030	5030	5030	116
387	20240905	122700	55518890	5040	5040	5040	5040	0
388	20240905	122600	55518890	5040	5040	5040	5040	1
389	20240905	122500	55513850	5020	5030	5030	5020	180
390	20240905	122400	54608700	5040	5040	5040	5040	0
391	20240905	122300	54608700	5040	5040	5040	5040	0
392	20240905	122200	54608700	5040	5040	5040	5040	0
393	20240905	122100	54608700	5040	5040	5040	5040	0
394	20240905	122000	54608700	5040	5040	5040	5040	0
395	20240905	121900	54608700	5040	5040	5040	5040	40
396	20240905	121800	54407100	5030	5030	5030	5030	0
397	20240905	121700	54407100	5030	5030	5030	5030	0
398	20240905	121600	54407100	5030	5030	5030	5030	0
399	20240905	121500	54407100	5030	5030	5030	5030	0
400	20240905	121400	54407100	5030	5030	5030	5030	30
401	20240905	121300	54256200	5030	5030	5030	5030	0
402	20240905	121200	54256200	5030	5030	5030	5030	0
403	20240905	121100	54256200	5030	5030	5030	5030	0
404	20240905	121000	54256200	5030	5030	5030	5030	0
405	20240905	120900	54256200	5030	5030	5030	5030	161
406	20240905	120800	53446370	5040	5040	5040	5040	20
407	20240905	120700	53345570	5040	5040	5040	5040	0
408	20240905	120600	53345570	5040	5040	5040	5040	0
409	20240905	120500	53345570	5040	5040	5040	5040	0
410	20240905	120400	53345570	5040	5040	5040	5040	0
411	20240905	120300	53345570	5040	5040	5040	5040	0
412	20240905	120200	53345570	5040	5040	5040	5040	0
413	20240905	120100	53345570	5040	5040	5040	5040	0
414	20240905	120000	53345570	5040	5040	5040	5040	0
415	20240905	115900	53345570	5040	5040	5040	5040	0
416	20240905	115800	53345570	5040	5040	5040	5040	0
417	20240905	115700	53345570	5040	5040	5040	5040	0
418	20240905	115600	53345570	5040	5040	5040	5040	0
419	20240905	115500	53345570	5040	5040	5040	5040	0
420	20240905	115400	53345570	5040	5040	5040	5040	0
421	20240905	115300	53345570	5040	5040	5040	5040	0
422	20240905	115200	53345570	5040	5040	5040	5040	0
423	20240905	115100	53345570	5040	5040	5040	5040	0
424	20240905	115000	53345570	5040	5040	5040	5040	13
425	20240905	114900	53280050	5040	5040	5040	5040	0
426	20240905	114800	53280050	5040	5040	5040	5040	0
427	20240905	114700	53280050	5040	5040	5040	5040	0
428	20240905	114600	53280050	5040	5040	5040	5040	500
429	20240905	114500	50760050	5040	5040	5040	5040	0
430	20240905	114400	50760050	5040	5040	5040	5040	0
431	20240905	114300	50760050	5040	5040	5040	5040	0
432	20240905	114200	50760050	5040	5040	5040	5040	0
433	20240905	114100	50760050	5040	5040	5040	5040	0
434	20240905	114000	50760050	5040	5040	5040	5040	0
435	20240905	113900	50760050	5040	5040	5040	5040	0
436	20240905	113800	50760050	5040	5040	5040	5040	0
437	20240905	113700	50760050	5040	5040	5040	5040	0
438	20240905	113600	50760050	5040	5040	5040	5040	0
439	20240905	113500	50760050	5040	5040	5040	5040	0
440	20240905	113400	50760050	5040	5040	5040	5040	0
441	20240905	113300	50760050	5040	5040	5040	5040	0
442	20240905	113200	50760050	5040	5040	5040	5040	1
443	20240905	113100	50755010	5020	5020	5020	5020	48
444	20240905	113000	50514050	5040	5040	5040	5040	0
445	20240905	112900	50514050	5040	5040	5040	5040	0
446	20240905	112800	50514050	5040	5040	5040	5040	0
447	20240905	112700	50514050	5040	5040	5040	5040	1
448	20240905	112600	50509010	5020	5020	5020	5020	275
449	20240905	112500	49128510	5040	5040	5040	5040	0
450	20240905	112400	49128510	5040	5040	5040	5040	0
451	20240905	112300	49128510	5040	5030	5040	5030	21
452	20240905	112200	49022870	5030	5030	5030	5030	0
453	20240905	112100	49022870	5030	5030	5030	5030	0
454	20240905	112000	49022870	5030	5030	5030	5030	0
455	20240905	111900	49022870	5030	5030	5030	5030	232
456	20240905	111800	47855910	5030	5030	5030	5030	201
457	20240905	111700	46844880	5030	5030	5030	5030	0
458	20240905	111600	46844880	5030	5030	5030	5030	0
459	20240905	111500	46844880	5030	5030	5030	5030	0
460	20240905	111400	46844880	5030	5030	5030	5030	0
461	20240905	111300	46844880	5030	5030	5030	5030	0
462	20240905	111200	46844880	5030	5030	5030	5030	0
463	20240905	111100	46844880	5030	5030	5030	5030	0
464	20240905	111000	46844880	5030	5030	5030	5030	20
465	20240905	110900	46744280	5030	5030	5030	5030	0
466	20240905	110800	46744280	5030	5030	5030	5030	81
467	20240905	110700	46336850	5020	5020	5020	5020	0
468	20240905	110600	46336850	5020	5020	5020	5020	0
469	20240905	110500	46336850	5020	5020	5020	5020	0
470	20240905	110400	46336850	5020	5020	5020	5020	0
471	20240905	110300	46336850	5020	5020	5020	5020	0
472	20240905	110200	46336850	5020	5020	5020	5020	0
473	20240905	110100	46336850	5020	5020	5020	5020	0
474	20240905	110000	46336850	5020	5020	5020	5020	0
475	20240905	105900	46336850	5020	5020	5020	5020	0
476	20240905	105800	46336850	5020	5020	5020	5020	0
477	20240905	105700	46336850	5020	5020	5020	5020	0
478	20240905	105600	46336850	5020	5020	5020	5020	0
479	20240905	105500	46336850	5020	5020	5020	5020	0
480	20240905	105400	46336850	5020	5030	5030	5020	1002
481	20240905	105300	41305600	5040	5040	5040	5040	0
482	20240905	105200	41305600	5040	5040	5040	5040	0
483	20240905	105100	41305600	5040	5040	5040	5040	5
484	20240905	105000	41280400	5040	5040	5040	5040	0
485	20240905	104900	41280400	5040	5050	5050	5040	36
486	20240905	104800	41098870	5050	5050	5050	5050	3
487	20240905	104700	41083720	5040	5040	5040	5040	0
488	20240905	104600	41083720	5040	5040	5040	5040	0
489	20240905	104500	41083720	5040	5040	5040	5040	0
490	20240905	104400	41083720	5040	5040	5040	5040	0
491	20240905	104300	41083720	5040	5040	5040	5040	0
492	20240905	104200	41083720	5040	5040	5040	5040	0
493	20240905	104100	41083720	5040	5040	5040	5040	874
494	20240905	104000	36678760	5040	5030	5040	5020	1185
495	20240905	103900	30721470	5040	5040	5040	5040	0
496	20240905	103800	30721470	5040	5040	5040	5040	0
497	20240905	103700	30721470	5040	5060	5060	5040	1500
498	20240905	103600	23157200	5060	5060	5060	5060	0
499	20240905	103500	23157200	5060	5060	5060	5060	0
500	20240905	103400	23157200	5060	5060	5060	5060	0
501	20240905	103300	23157200	5060	5060	5060	5060	0
502	20240905	103200	23157200	5060	5060	5060	5060	61
503	20240905	103100	22848540	5060	5060	5060	5060	0
504	20240905	103000	22848540	5060	5060	5060	5060	0
505	20240905	102900	22848540	5060	5060	5060	5060	0
506	20240905	102800	22848540	5060	5060	5060	5060	0
507	20240905	102700	22848540	5060	5060	5060	5060	0
508	20240905	102600	22848540	5060	5060	5060	5060	40
509	20240905	102500	22646140	5060	5060	5060	5060	0
510	20240905	102400	22646140	5060	5060	5060	5060	0
511	20240905	102300	22646140	5060	5060	5060	5060	0
512	20240905	102200	22646140	5060	5060	5060	5060	0
513	20240905	102100	22646140	5060	5060	5060	5060	0
514	20240905	102000	22646140	5060	5060	5060	5060	0
515	20240905	101900	22646140	5060	5060	5060	5060	50
516	20240905	101800	22393140	5060	5060	5060	5060	0
517	20240905	101700	22393140	5060	5060	5060	5060	0
518	20240905	101600	22393140	5060	5060	5060	5060	0
519	20240905	101500	22393140	5060	5070	5070	5060	525
520	20240905	101400	19731660	5090	5090	5090	5090	0
521	20240905	101300	19731660	5090	5090	5090	5090	0
522	20240905	101200	19731660	5090	5090	5090	5090	0
523	20240905	101100	19731660	5090	5090	5090	5090	0
524	20240905	101000	19731660	5090	5090	5090	5090	0
525	20240905	100900	19731660	5090	5090	5090	5090	0
526	20240905	100800	19731660	5090	5090	5090	5090	0
527	20240905	100700	19731660	5090	5090	5090	5090	0
528	20240905	100600	19731660	5090	5090	5090	5090	0
529	20240905	100500	19731660	5090	5090	5090	5090	0
530	20240905	100400	19731660	5090	5090	5090	5090	0
531	20240905	100300	19731660	5090	5090	5090	5090	0
532	20240905	100200	19731660	5090	5090	5090	5090	0
533	20240905	100100	19731660	5090	5090	5090	5090	1
534	20240905	100000	19726570	5080	5080	5080	5080	427
535	20240905	095900	17557410	5090	5090	5090	5090	0
536	20240905	095800	17557410	5090	5090	5090	5090	1
537	20240905	095700	17552320	5090	5090	5090	5090	0
538	20240905	095600	17552320	5090	5090	5090	5090	0
539	20240905	095500	17552320	5090	5090	5090	5090	0
540	20240905	095400	17552320	5090	5090	5090	5090	0
541	20240905	095300	17552320	5090	5090	5090	5090	0
542	20240905	095200	17552320	5090	5090	5090	5090	0
543	20240905	095100	17552320	5090	5090	5090	5090	0
544	20240905	095000	17552320	5090	5090	5090	5090	0
545	20240905	094900	17552320	5090	5090	5090	5090	0
546	20240905	094800	17552320	5090	5090	5090	5090	0
547	20240905	094700	17552320	5090	5090	5090	5090	0
548	20240905	094600	17552320	5090	5090	5090	5090	0
549	20240905	094500	17552320	5090	5090	5090	5090	27
550	20240905	094400	17414890	5090	5090	5090	5090	0
551	20240905	094300	17414890	5090	5100	5100	5090	1806
552	20240905	094200	8212810	5100	5100	5100	5100	0
553	20240905	094100	8212810	5100	5100	5100	5100	0
554	20240905	094000	8212810	5100	5100	5100	5100	2
555	20240905	093900	8202610	5100	5100	5100	5100	0
556	20240905	093800	8202610	5100	5100	5100	5100	1
557	20240905	093700	8197510	5100	5100	5100	5100	0
558	20240905	093600	8197510	5100	5100	5100	5100	0
559	20240905	093500	8197510	5100	5100	5100	5100	0
560	20240905	093400	8197510	5100	5100	5100	5100	0
561	20240905	093300	8197510	5100	5100	5100	5100	0
562	20240905	093200	8197510	5100	5100	5100	5100	0
563	20240905	093100	8197510	5100	5100	5100	5100	0
564	20240905	093000	8197510	5100	5100	5100	5100	0
565	20240905	092900	8197510	5100	5100	5100	5100	0
566	20240905	092800	8197510	5100	5100	5100	5100	0
567	20240905	092700	8197510	5100	5100	5100	5100	0
568	20240905	092600	8197510	5100	5100	5100	5100	0
569	20240905	092500	8197510	5100	5100	5100	5100	0
570	20240905	092400	8197510	5100	5100	5100	5100	0
571	20240905	092300	8197510	5100	5100	5100	5100	0
572	20240905	092200	8197510	5100	5100	5100	5100	0
573	20240905	092100	8197510	5100	5100	5100	5100	0
574	20240905	092000	8197510	5100	5100	5100	5100	0
575	20240905	091900	8197510	5100	5100	5100	5100	0
576	20240905	091800	8197510	5100	5100	5100	5100	0
577	20240905	091700	8197510	5100	5100	5100	5100	0
578	20240905	091600	8197510	5100	5100	5100	5100	0
579	20240905	091500	8197510	5100	5090	5100	5090	1300
580	20240905	091400	1568460	5080	5080	5080	5080	185
581	20240905	091300	628660	5050	5050	5050	5050	0
582	20240905	091200	628660	5050	5050	5050	5050	0
583	20240905	091100	628660	5050	5050	5050	5050	0
584	20240905	091000	628660	5050	5050	5050	5050	0
585	20240905	090900	628660	5050	5050	5050	5050	0
586	20240905	090800	628660	5050	5050	5050	5050	0
587	20240905	090700	628660	5050	5050	5050	5050	0
588	20240905	090600	628660	5050	5050	5050	5050	0
589	20240905	090500	628660	5050	5090	5090	5050	4
590	20240905	090400	608400	5070	5070	5070	5070	0
591	20240905	090300	608400	5070	5070	5070	5070	93
592	20240905	090200	136890	5070	5070	5070	5070	0
593	20240905	090100	136890	5070	5070	5070	5070	0
594	20240905	090000	136890	5070	5070	5070	5070	27