KissMeData/016590/min/candle-20240925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240925	190200	96046880	5660	5660	5660	5660	987
3	20240925	190100	96046880	5660	5660	5660	5660	0
4	20240925	190000	96046880	5660	5660	5660	5660	0
5	20240925	185900	96046880	5660	5660	5660	5660	0
6	20240925	185800	96046880	5660	5660	5660	5660	0
7	20240925	185700	96046880	5660	5660	5660	5660	0
8	20240925	185600	96046880	5660	5660	5660	5660	0
9	20240925	185500	96046880	5660	5660	5660	5660	0
10	20240925	185400	96046880	5660	5660	5660	5660	0
11	20240925	185300	96046880	5660	5660	5660	5660	0
12	20240925	185200	96046880	5660	5660	5660	5660	0
13	20240925	185100	96046880	5660	5660	5660	5660	0
14	20240925	185000	96046880	5660	5660	5660	5660	0
15	20240925	184900	96046880	5660	5660	5660	5660	0
16	20240925	184800	96046880	5660	5660	5660	5660	0
17	20240925	184700	96046880	5660	5660	5660	5660	0
18	20240925	184600	96046880	5660	5660	5660	5660	0
19	20240925	184500	96046880	5660	5660	5660	5660	0
20	20240925	184400	96046880	5660	5660	5660	5660	0
21	20240925	184300	96046880	5660	5660	5660	5660	0
22	20240925	184200	96046880	5660	5660	5660	5660	0
23	20240925	184100	96046880	5660	5660	5660	5660	0
24	20240925	184000	96046880	5660	5660	5660	5660	0
25	20240925	183900	96046880	5660	5660	5660	5660	0
26	20240925	183800	96046880	5660	5660	5660	5660	0
27	20240925	183700	96046880	5660	5660	5660	5660	0
28	20240925	183600	96046880	5660	5660	5660	5660	0
29	20240925	183500	96046880	5660	5660	5660	5660	0
30	20240925	183400	96046880	5660	5660	5660	5660	0
31	20240925	183300	96046880	5660	5660	5660	5660	0
32	20240925	183200	96046880	5660	5660	5660	5660	987
33	20240925	183100	96046880	5660	5660	5660	5660	0
34	20240925	183000	96046880	5660	5660	5660	5660	0
35	20240925	182900	96046880	5660	5660	5660	5660	0
36	20240925	182800	96046880	5660	5660	5660	5660	0
37	20240925	182700	96046880	5660	5660	5660	5660	0
38	20240925	182600	96046880	5660	5660	5660	5660	0
39	20240925	182500	96046880	5660	5660	5660	5660	0
40	20240925	182400	96046880	5660	5660	5660	5660	0
41	20240925	182300	96046880	5660	5660	5660	5660	0
42	20240925	182200	96046880	5660	5660	5660	5660	0
43	20240925	182100	96046880	5660	5660	5660	5660	0
44	20240925	182000	96046880	5660	5660	5660	5660	0
45	20240925	181900	96046880	5660	5660	5660	5660	0
46	20240925	181800	96046880	5660	5660	5660	5660	0
47	20240925	181700	96046880	5660	5660	5660	5660	0
48	20240925	181600	96046880	5660	5660	5660	5660	0
49	20240925	181500	96046880	5660	5660	5660	5660	0
50	20240925	181400	96046880	5660	5660	5660	5660	0
51	20240925	181300	96046880	5660	5660	5660	5660	0
52	20240925	181200	96046880	5660	5660	5660	5660	0
53	20240925	181100	96046880	5660	5660	5660	5660	0
54	20240925	181000	96046880	5660	5660	5660	5660	0
55	20240925	180900	96046880	5660	5660	5660	5660	0
56	20240925	180800	96046880	5660	5660	5660	5660	0
57	20240925	180700	96046880	5660	5660	5660	5660	0
58	20240925	180600	96046880	5660	5660	5660	5660	0
59	20240925	180500	96046880	5660	5660	5660	5660	0
60	20240925	180400	96046880	5660	5660	5660	5660	0
61	20240925	180300	96046880	5660	5660	5660	5660	0
62	20240925	180200	96046880	5660	5660	5660	5660	987
63	20240925	180100	96046880	5660	5660	5660	5660	0
64	20240925	180000	96046880	5660	5660	5660	5660	0
65	20240925	175900	96046880	5660	5660	5660	5660	0
66	20240925	175800	96046880	5660	5660	5660	5660	0
67	20240925	175700	96046880	5660	5660	5660	5660	0
68	20240925	175600	96046880	5660	5660	5660	5660	0
69	20240925	175500	96046880	5660	5660	5660	5660	0
70	20240925	175400	96046880	5660	5660	5660	5660	0
71	20240925	175300	96046880	5660	5660	5660	5660	0
72	20240925	175200	96046880	5660	5660	5660	5660	0
73	20240925	175100	96046880	5660	5660	5660	5660	0
74	20240925	175000	96046880	5660	5660	5660	5660	0
75	20240925	174900	96046880	5660	5660	5660	5660	0
76	20240925	174800	96046880	5660	5660	5660	5660	0
77	20240925	174700	96046880	5660	5660	5660	5660	0
78	20240925	174600	96046880	5660	5660	5660	5660	0
79	20240925	174500	96046880	5660	5660	5660	5660	0
80	20240925	174400	96046880	5660	5660	5660	5660	0
81	20240925	174300	96046880	5660	5660	5660	5660	0
82	20240925	174200	96046880	5660	5660	5660	5660	0
83	20240925	174100	96046880	5660	5660	5660	5660	0
84	20240925	174000	96046880	5660	5660	5660	5660	0
85	20240925	173900	96046880	5660	5660	5660	5660	0
86	20240925	173800	96046880	5660	5660	5660	5660	0
87	20240925	173700	96046880	5660	5660	5660	5660	0
88	20240925	173600	96046880	5660	5660	5660	5660	0
89	20240925	173500	96046880	5660	5660	5660	5660	0
90	20240925	173400	96046880	5660	5660	5660	5660	0
91	20240925	173300	96046880	5660	5660	5660	5660	0
92	20240925	173200	96046880	5660	5660	5660	5660	987
93	20240925	173100	96046880	5660	5660	5660	5660	0
94	20240925	173000	96046880	5660	5660	5660	5660	0
95	20240925	172900	96046880	5660	5660	5660	5660	0
96	20240925	172800	96046880	5660	5660	5660	5660	0
97	20240925	172700	96046880	5660	5660	5660	5660	0
98	20240925	172600	96046880	5660	5660	5660	5660	0
99	20240925	172500	96046880	5660	5660	5660	5660	0
100	20240925	172400	96046880	5660	5660	5660	5660	0
101	20240925	172300	96046880	5660	5660	5660	5660	0
102	20240925	172200	96046880	5660	5660	5660	5660	0
103	20240925	172100	96046880	5660	5660	5660	5660	0
104	20240925	172000	96046880	5660	5660	5660	5660	0
105	20240925	171900	96046880	5660	5660	5660	5660	0
106	20240925	171800	96046880	5660	5660	5660	5660	0
107	20240925	171700	96046880	5660	5660	5660	5660	0
108	20240925	171600	96046880	5660	5660	5660	5660	0
109	20240925	171500	96046880	5660	5660	5660	5660	0
110	20240925	171400	96046880	5660	5660	5660	5660	0
111	20240925	171300	96046880	5660	5660	5660	5660	0
112	20240925	171200	96046880	5660	5660	5660	5660	0
113	20240925	171100	96046880	5660	5660	5660	5660	0
114	20240925	171000	96046880	5660	5660	5660	5660	0
115	20240925	170900	96046880	5660	5660	5660	5660	0
116	20240925	170800	96046880	5660	5660	5660	5660	0
117	20240925	170700	96046880	5660	5660	5660	5660	0
118	20240925	170600	96046880	5660	5660	5660	5660	0
119	20240925	170500	96046880	5660	5660	5660	5660	0
120	20240925	170400	96046880	5660	5660	5660	5660	0
121	20240925	170300	96046880	5660	5660	5660	5660	0
122	20240925	170200	96046880	5660	5660	5660	5660	987
123	20240925	170100	96046880	5660	5660	5660	5660	0
124	20240925	170000	96046880	5660	5660	5660	5660	0
125	20240925	165900	96046880	5660	5660	5660	5660	0
126	20240925	165800	96046880	5660	5660	5660	5660	0
127	20240925	165700	96046880	5660	5660	5660	5660	0
128	20240925	165600	96046880	5660	5660	5660	5660	0
129	20240925	165500	96046880	5660	5660	5660	5660	0
130	20240925	165400	96046880	5660	5660	5660	5660	0
131	20240925	165300	96046880	5660	5660	5660	5660	0
132	20240925	165200	96046880	5660	5660	5660	5660	0
133	20240925	165100	96046880	5660	5660	5660	5660	0
134	20240925	165000	96046880	5660	5660	5660	5660	0
135	20240925	164900	96046880	5660	5660	5660	5660	0
136	20240925	164800	96046880	5660	5660	5660	5660	0
137	20240925	164700	96046880	5660	5660	5660	5660	0
138	20240925	164600	96046880	5660	5660	5660	5660	0
139	20240925	164500	96046880	5660	5660	5660	5660	0
140	20240925	164400	96046880	5660	5660	5660	5660	0
141	20240925	164300	96046880	5660	5660	5660	5660	0
142	20240925	164200	96046880	5660	5660	5660	5660	0
143	20240925	164100	96046880	5660	5660	5660	5660	0
144	20240925	164000	96046880	5660	5660	5660	5660	0
145	20240925	163900	96046880	5660	5660	5660	5660	0
146	20240925	163800	96046880	5660	5660	5660	5660	0
147	20240925	163700	96046880	5660	5660	5660	5660	0
148	20240925	163600	96046880	5660	5660	5660	5660	0
149	20240925	163500	96046880	5660	5660	5660	5660	0
150	20240925	163400	96046880	5660	5660	5660	5660	0
151	20240925	163300	96046880	5660	5660	5660	5660	0
152	20240925	163200	96046880	5660	5660	5660	5660	987
153	20240925	163100	96046880	5660	5660	5660	5660	0
154	20240925	163000	96046880	5660	5660	5660	5660	0
155	20240925	162900	96046880	5660	5660	5660	5660	0
156	20240925	162800	96046880	5660	5660	5660	5660	0
157	20240925	162700	96046880	5660	5660	5660	5660	0
158	20240925	162600	96046880	5660	5660	5660	5660	0
159	20240925	162500	96046880	5660	5660	5660	5660	0
160	20240925	162400	96046880	5660	5660	5660	5660	0
161	20240925	162300	96046880	5660	5660	5660	5660	0
162	20240925	162200	96046880	5660	5660	5660	5660	0
163	20240925	162100	96046880	5660	5660	5660	5660	0
164	20240925	162000	96046880	5660	5660	5660	5660	0
165	20240925	161900	96046880	5660	5660	5660	5660	0
166	20240925	161800	96046880	5660	5660	5660	5660	0
167	20240925	161700	96046880	5660	5660	5660	5660	0
168	20240925	161600	96046880	5660	5660	5660	5660	0
169	20240925	161500	96046880	5660	5660	5660	5660	0
170	20240925	161400	96046880	5660	5660	5660	5660	0
171	20240925	161300	96046880	5660	5660	5660	5660	0
172	20240925	161200	96046880	5660	5660	5660	5660	0
173	20240925	161100	96046880	5660	5660	5660	5660	0
174	20240925	161000	96046880	5660	5660	5660	5660	0
175	20240925	160900	96046880	5660	5660	5660	5660	0
176	20240925	160800	96046880	5660	5660	5660	5660	0
177	20240925	160700	96046880	5660	5660	5660	5660	0
178	20240925	160600	96046880	5660	5660	5660	5660	0
179	20240925	160500	96046880	5660	5660	5660	5660	0
180	20240925	160400	96046880	5660	5660	5660	5660	0
181	20240925	160300	96046880	5660	5660	5660	5660	0
182	20240925	160200	96046880	5660	5660	5660	5660	987
183	20240925	160100	96046880	5660	5660	5660	5660	0
184	20240925	160000	96046880	5660	5660	5660	5660	0
185	20240925	155900	96046880	5660	5660	5660	5660	0
186	20240925	155800	96046880	5660	5660	5660	5660	0
187	20240925	155700	96046880	5660	5660	5660	5660	0
188	20240925	155600	96046880	5660	5660	5660	5660	0
189	20240925	155500	96046880	5660	5660	5660	5660	0
190	20240925	155400	96046880	5660	5660	5660	5660	0
191	20240925	155300	96046880	5660	5660	5660	5660	0
192	20240925	155200	96046880	5660	5660	5660	5660	0
193	20240925	155100	96046880	5660	5660	5660	5660	0
194	20240925	155000	96046880	5660	5660	5660	5660	0
195	20240925	154900	96046880	5660	5660	5660	5660	0
196	20240925	154800	96046880	5660	5660	5660	5660	0
197	20240925	154700	96046880	5660	5660	5660	5660	0
198	20240925	154600	96046880	5660	5660	5660	5660	0
199	20240925	154500	96046880	5660	5660	5660	5660	0
200	20240925	154400	96046880	5660	5660	5660	5660	0
201	20240925	154300	96046880	5660	5660	5660	5660	0
202	20240925	154200	96046880	5660	5660	5660	5660	0
203	20240925	154100	96046880	5660	5660	5660	5660	0
204	20240925	154000	96046880	5660	5660	5660	5660	0
205	20240925	153900	96046880	5660	5660	5660	5660	0
206	20240925	153800	96046880	5660	5660	5660	5660	0
207	20240925	153700	96046880	5660	5660	5660	5660	0
208	20240925	153600	96046880	5660	5660	5660	5660	0
209	20240925	153500	96046880	5660	5660	5660	5660	0
210	20240925	153400	96046880	5660	5660	5660	5660	0
211	20240925	153300	96046880	5660	5660	5660	5660	0
212	20240925	153200	96046880	5660	5660	5660	5660	987
213	20240925	153100	96046880	5660	5660	5660	5660	0
214	20240925	153000	96046880	5660	5660	5660	5660	987
215	20240925	152900	90460460	5650	5650	5650	5650	0
216	20240925	152800	90460460	5650	5650	5650	5650	0
217	20240925	152700	90460460	5650	5650	5650	5650	0
218	20240925	152600	90460460	5650	5650	5650	5650	0
219	20240925	152500	90460460	5650	5650	5650	5650	0
220	20240925	152400	90460460	5650	5650	5650	5650	0
221	20240925	152300	90460460	5650	5650	5650	5650	0
222	20240925	152200	90460460	5650	5650	5650	5650	0
223	20240925	152100	90460460	5650	5650	5650	5650	0
224	20240925	152000	90460460	5650	5650	5650	5650	0
225	20240925	151900	90460460	5650	5650	5650	5650	2
226	20240925	151800	90449160	5630	5630	5630	5630	0
227	20240925	151700	90449160	5630	5630	5630	5630	0
228	20240925	151600	90449160	5630	5640	5660	5630	119
229	20240925	151500	89776670	5630	5640	5640	5630	31
230	20240925	151400	89602120	5640	5640	5640	5630	36
231	20240925	151300	89399310	5640	5640	5640	5640	13
232	20240925	151200	89325990	5650	5650	5650	5650	13
233	20240925	151100	89252540	5650	5660	5660	5650	13
234	20240925	151000	89179040	5660	5630	5660	5620	45
235	20240925	150900	88925950	5630	5640	5640	5630	13
236	20240925	150800	88852730	5640	5640	5640	5620	826
237	20240925	150700	84209690	5640	5640	5640	5630	48
238	20240925	150600	83939320	5640	5650	5650	5630	25
239	20240925	150500	83798380	5650	5640	5650	5640	13
240	20240925	150400	83724960	5640	5630	5640	5630	36
241	20240925	150300	83522150	5640	5640	5640	5630	26
242	20240925	150200	83375620	5640	5650	5650	5630	19
243	20240925	150100	83268420	5650	5660	5660	5630	29
244	20240925	150000	83104780	5660	5640	5660	5630	60
245	20240925	145900	82766540	5640	5640	5640	5640	13
246	20240925	145800	82693220	5640	5640	5640	5630	38
247	20240925	145700	82479130	5640	5640	5640	5630	44
248	20240925	145600	82231280	5640	5640	5640	5630	36
249	20240925	145500	82028450	5630	5630	5630	5630	0
250	20240925	145400	82028450	5630	5630	5630	5630	0
251	20240925	145300	82028450	5630	5630	5630	5630	21
252	20240925	145200	81910220	5620	5620	5620	5620	26
253	20240925	145100	81764100	5620	5620	5620	5620	26
254	20240925	145000	81617980	5620	5620	5620	5620	29
255	20240925	144900	81455000	5620	5620	5620	5620	0
256	20240925	144800	81455000	5620	5620	5620	5620	23
257	20240925	144700	81325740	5620	5620	5620	5620	26
258	20240925	144600	81179620	5620	5620	5620	5620	26
259	20240925	144500	81033500	5620	5620	5620	5620	0
260	20240925	144400	81033500	5620	5620	5620	5620	31
261	20240925	144300	80859280	5620	5620	5620	5620	21
262	20240925	144200	80741260	5620	5620	5620	5620	26
263	20240925	144100	80595140	5620	5620	5620	5620	25
264	20240925	144000	80454640	5620	5620	5620	5620	0
265	20240925	143900	80454640	5620	5620	5620	5620	28
266	20240925	143800	80297280	5620	5620	5620	5620	24
267	20240925	143700	80162400	5620	5620	5620	5620	31
268	20240925	143600	79988180	5630	5630	5630	5630	0
269	20240925	143500	79988180	5630	5630	5630	5630	0
270	20240925	143400	79988180	5630	5620	5630	5620	46
271	20240925	143300	79729500	5630	5630	5630	5630	13
272	20240925	143200	79656310	5630	5630	5630	5630	32
273	20240925	143100	79476150	5630	5630	5630	5630	19
274	20240925	143000	79369180	5630	5630	5630	5630	0
275	20240925	142900	79369180	5630	5630	5630	5630	27
276	20240925	142800	79217170	5630	5630	5630	5630	25
277	20240925	142700	79076420	5630	5630	5630	5630	30
278	20240925	142600	78907520	5630	5630	5630	5630	0
279	20240925	142500	78907520	5630	5630	5630	5630	22
280	20240925	142400	78783660	5630	5630	5630	5630	28
281	20240925	142300	78626020	5630	5630	5630	5630	24
282	20240925	142200	78490900	5630	5630	5630	5630	28
283	20240925	142100	78333260	5630	5630	5630	5630	0
284	20240925	142000	78333260	5630	5630	5630	5630	24
285	20240925	141900	78198140	5630	5630	5630	5630	31
286	20240925	141800	78023610	5630	5630	5630	5630	20
287	20240925	141700	77911010	5640	5630	5640	5630	53
288	20240925	141600	77612380	5630	5630	5630	5630	0
289	20240925	141500	77612380	5630	5630	5630	5630	23
290	20240925	141400	77482890	5630	5630	5630	5630	29
291	20240925	141300	77319620	5630	5630	5630	5630	23
292	20240925	141200	77190130	5630	5630	5630	5630	0
293	20240925	141100	77190130	5630	5630	5630	5630	33
294	20240925	141000	77004340	5630	5630	5630	5630	19
295	20240925	140900	76897370	5630	5630	5630	5630	29
296	20240925	140800	76734100	5630	5630	5630	5630	22
297	20240925	140700	76610240	5640	5640	5640	5640	0
298	20240925	140600	76610240	5640	5640	5640	5640	0
299	20240925	140500	76610240	5640	5640	5640	5640	32
300	20240925	140400	76429760	5640	5640	5640	5640	29
301	20240925	140300	76266200	5640	5640	5640	5640	23
302	20240925	140200	76136480	5640	5640	5640	5640	0
303	20240925	140100	76136480	5640	5640	5640	5640	26
304	20240925	140000	75989840	5650	5650	5650	5650	15
305	20240925	135900	75905090	5650	5650	5650	5650	27
306	20240925	135800	75752540	5650	5650	5650	5650	25
307	20240925	135700	75611290	5650	5650	5650	5650	0
308	20240925	135600	75611290	5650	5650	5650	5650	25
309	20240925	135500	75470040	5650	5650	5650	5650	26
310	20240925	135400	75323140	5650	5650	5650	5650	31
311	20240925	135300	75147990	5650	5650	5650	5650	0
312	20240925	135200	75147990	5650	5650	5650	5650	21
313	20240925	135100	75029340	5650	5650	5650	5650	26
314	20240925	135000	74882440	5650	5650	5650	5650	26
315	20240925	134900	74735540	5650	5640	5650	5640	60
316	20240925	134800	74396850	5640	5640	5640	5640	0
317	20240925	134700	74396850	5640	5640	5640	5640	21
318	20240925	134600	74278410	5640	5640	5640	5640	27
319	20240925	134500	74126130	5640	5640	5640	5640	24
320	20240925	134400	73990770	5640	5640	5640	5640	26
321	20240925	134300	73844130	5640	5640	5640	5640	0
322	20240925	134200	73844130	5640	5640	5640	5640	26
323	20240925	134100	73697490	5640	5640	5640	5640	29
324	20240925	134000	73533930	5640	5640	5640	5640	23
325	20240925	133900	73404210	5650	5650	5650	5650	0
326	20240925	133800	73404210	5650	5650	5650	5650	11
327	20240925	133700	73342060	5640	5640	5640	5640	23
328	20240925	133600	73212340	5650	5650	5650	5650	26
329	20240925	133500	73065440	5650	5650	5650	5650	25
330	20240925	133400	72924190	5650	5650	5650	5650	0
331	20240925	133300	72924190	5650	5650	5650	5650	25
332	20240925	133200	72782940	5650	5650	5650	5650	26
333	20240925	133100	72636040	5650	5650	5650	5650	31
334	20240925	133000	72460890	5660	5660	5660	5660	11
335	20240925	132900	72398630	5660	5660	5660	5660	0
336	20240925	132800	72398630	5660	5660	5660	5660	329
337	20240925	132700	70536490	5660	5660	5660	5660	23
338	20240925	132600	70406310	5660	5660	5660	5660	29
339	20240925	132500	70242170	5660	5660	5660	5660	23
340	20240925	132400	70111990	5660	5660	5660	5660	0
341	20240925	132300	70111990	5660	5660	5660	5660	30
342	20240925	132200	69942190	5670	5660	5670	5660	65
343	20240925	132100	69573850	5660	5660	5660	5660	27
344	20240925	132000	69421030	5660	5660	5660	5660	0
345	20240925	131900	69421030	5660	5660	5660	5660	25
346	20240925	131800	69279530	5660	5660	5660	5660	27
347	20240925	131700	69126710	5660	5660	5660	5660	25
348	20240925	131600	68985210	5660	5660	5660	5660	32
349	20240925	131500	68804090	5660	5660	5660	5660	0
350	20240925	131400	68804090	5660	5670	5670	5660	42
351	20240925	131300	68566150	5670	5670	5670	5670	0
352	20240925	131200	68566150	5670	5670	5670	5670	22
353	20240925	131100	68441410	5670	5670	5670	5670	25
354	20240925	131000	68299660	5670	5660	5670	5660	3529
355	20240925	130900	48320320	5660	5660	5660	5660	0
356	20240925	130800	48320320	5660	5660	5660	5660	0
357	20240925	130700	48320320	5660	5660	5660	5660	0
358	20240925	130600	48320320	5660	5660	5660	5660	0
359	20240925	130500	48320320	5660	5660	5660	5660	0
360	20240925	130400	48320320	5660	5660	5660	5660	0
361	20240925	130300	48320320	5660	5660	5660	5660	0
362	20240925	130200	48320320	5660	5660	5660	5660	0
363	20240925	130100	48320320	5660	5660	5660	5660	0
364	20240925	130000	48320320	5660	5660	5660	5660	0
365	20240925	125900	48320320	5660	5660	5660	5660	0
366	20240925	125800	48320320	5660	5660	5660	5660	0
367	20240925	125700	48320320	5660	5660	5660	5660	29
368	20240925	125600	48156180	5660	5660	5660	5660	0
369	20240925	125500	48156180	5660	5670	5670	5660	515
370	20240925	125400	45241130	5670	5670	5670	5670	45
371	20240925	125300	44985980	5670	5670	5670	5670	0
372	20240925	125200	44985980	5670	5670	5670	5670	0
373	20240925	125100	44985980	5670	5670	5670	5670	0
374	20240925	125000	44985980	5670	5670	5670	5670	0
375	20240925	124900	44985980	5670	5670	5670	5670	0
376	20240925	124800	44985980	5670	5670	5670	5670	0
377	20240925	124700	44985980	5670	5670	5670	5670	0
378	20240925	124600	44985980	5670	5670	5670	5670	0
379	20240925	124500	44985980	5670	5670	5670	5670	0
380	20240925	124400	44985980	5670	5670	5670	5670	0
381	20240925	124300	44985980	5670	5670	5670	5670	6
382	20240925	124200	44951960	5660	5660	5660	5660	0
383	20240925	124100	44951960	5660	5660	5660	5660	0
384	20240925	124000	44951960	5660	5660	5660	5660	0
385	20240925	123900	44951960	5660	5660	5660	5660	0
386	20240925	123800	44951960	5660	5660	5660	5660	0
387	20240925	123700	44951960	5660	5660	5660	5660	0
388	20240925	123600	44951960	5660	5660	5660	5660	0
389	20240925	123500	44951960	5660	5660	5660	5660	0
390	20240925	123400	44951960	5660	5660	5660	5660	0
391	20240925	123300	44951960	5660	5660	5660	5660	0
392	20240925	123200	44951960	5660	5660	5660	5660	138
393	20240925	123100	44170880	5650	5650	5660	5650	4038
394	20240925	123000	21329740	5650	5650	5650	5650	0
395	20240925	122900	21329740	5650	5650	5650	5650	0
396	20240925	122800	21329740	5650	5650	5650	5650	0
397	20240925	122700	21329740	5650	5650	5650	5650	0
398	20240925	122600	21329740	5650	5650	5650	5650	0
399	20240925	122500	21329740	5650	5650	5650	5650	0
400	20240925	122400	21329740	5650	5650	5650	5650	0
401	20240925	122300	21329740	5650	5650	5650	5650	0
402	20240925	122200	21329740	5650	5650	5650	5650	0
403	20240925	122100	21329740	5650	5650	5650	5650	0
404	20240925	122000	21329740	5650	5650	5650	5650	0
405	20240925	121900	21329740	5650	5650	5650	5650	0
406	20240925	121800	21329740	5650	5650	5650	5650	0
407	20240925	121700	21329740	5650	5650	5650	5650	0
408	20240925	121600	21329740	5650	5650	5650	5650	5
409	20240925	121500	21301490	5650	5650	5650	5650	0
410	20240925	121400	21301490	5650	5650	5650	5650	3
411	20240925	121300	21284540	5650	5650	5650	5650	0
412	20240925	121200	21284540	5650	5650	5650	5650	0
413	20240925	121100	21284540	5650	5650	5650	5650	6
414	20240925	121000	21250640	5650	5650	5650	5650	0
415	20240925	120900	21250640	5650	5650	5650	5650	0
416	20240925	120800	21250640	5650	5650	5650	5650	0
417	20240925	120700	21250640	5650	5650	5650	5650	0
418	20240925	120600	21250640	5650	5650	5650	5650	0
419	20240925	120500	21250640	5650	5650	5650	5650	0
420	20240925	120400	21250640	5650	5650	5650	5650	0
421	20240925	120300	21250640	5650	5650	5650	5650	1
422	20240925	120200	21244990	5650	5650	5650	5650	0
423	20240925	120100	21244990	5650	5650	5650	5650	0
424	20240925	120000	21244990	5650	5650	5650	5650	0
425	20240925	115900	21244990	5650	5650	5650	5650	0
426	20240925	115800	21244990	5650	5650	5650	5650	0
427	20240925	115700	21244990	5650	5650	5650	5650	0
428	20240925	115600	21244990	5650	5650	5650	5650	0
429	20240925	115500	21244990	5650	5650	5650	5650	0
430	20240925	115400	21244990	5650	5650	5650	5650	0
431	20240925	115300	21244990	5650	5650	5650	5650	0
432	20240925	115200	21244990	5650	5650	5650	5650	0
433	20240925	115100	21244990	5650	5650	5650	5650	0
434	20240925	115000	21244990	5650	5650	5650	5650	0
435	20240925	114900	21244990	5650	5650	5650	5650	0
436	20240925	114800	21244990	5650	5650	5650	5650	0
437	20240925	114700	21244990	5650	5650	5650	5650	0
438	20240925	114600	21244990	5650	5650	5650	5650	0
439	20240925	114500	21244990	5650	5650	5650	5650	0
440	20240925	114400	21244990	5650	5650	5650	5650	0
441	20240925	114300	21244990	5650	5650	5650	5650	1
442	20240925	114200	21239340	5650	5650	5650	5650	0
443	20240925	114100	21239340	5650	5650	5650	5650	0
444	20240925	114000	21239340	5650	5650	5650	5650	0
445	20240925	113900	21239340	5650	5650	5650	5650	0
446	20240925	113800	21239340	5650	5650	5650	5650	0
447	20240925	113700	21239340	5650	5650	5650	5650	0
448	20240925	113600	21239340	5650	5650	5650	5650	0
449	20240925	113500	21239340	5650	5650	5650	5650	0
450	20240925	113400	21239340	5650	5650	5650	5650	0
451	20240925	113300	21239340	5650	5650	5650	5650	34
452	20240925	113200	21047240	5650	5650	5650	5650	0
453	20240925	113100	21047240	5650	5650	5650	5650	0
454	20240925	113000	21047240	5650	5650	5650	5650	1
455	20240925	112900	21041590	5650	5650	5650	5650	169
456	20240925	112800	20086740	5650	5650	5650	5650	0
457	20240925	112700	20086740	5650	5650	5650	5650	0
458	20240925	112600	20086740	5650	5650	5650	5650	0
459	20240925	112500	20086740	5650	5650	5650	5650	5
460	20240925	112400	20058490	5650	5650	5650	5650	0
461	20240925	112300	20058490	5650	5650	5650	5650	0
462	20240925	112200	20058490	5650	5650	5650	5650	0
463	20240925	112100	20058490	5650	5650	5650	5650	0
464	20240925	112000	20058490	5650	5650	5650	5650	0
465	20240925	111900	20058490	5650	5650	5650	5650	0
466	20240925	111800	20058490	5650	5650	5650	5650	0
467	20240925	111700	20058490	5650	5650	5650	5650	0
468	20240925	111600	20058490	5650	5650	5650	5650	0
469	20240925	111500	20058490	5650	5650	5650	5650	11
470	20240925	111400	19996340	5660	5660	5660	5660	0
471	20240925	111300	19996340	5660	5660	5660	5660	1
472	20240925	111200	19990680	5660	5660	5660	5660	100
473	20240925	111100	19424680	5660	5660	5660	5660	0
474	20240925	111000	19424680	5660	5660	5660	5660	6
475	20240925	110900	19390720	5660	5660	5660	5660	0
476	20240925	110800	19390720	5660	5660	5660	5660	0
477	20240925	110700	19390720	5660	5660	5660	5660	0
478	20240925	110600	19390720	5660	5660	5660	5660	0
479	20240925	110500	19390720	5660	5660	5660	5660	0
480	20240925	110400	19390720	5660	5660	5660	5660	0
481	20240925	110300	19390720	5660	5660	5660	5660	0
482	20240925	110200	19390720	5660	5660	5660	5660	0
483	20240925	110100	19390720	5660	5660	5660	5660	0
484	20240925	110000	19390720	5660	5660	5660	5660	0
485	20240925	105900	19390720	5660	5660	5660	5660	0
486	20240925	105800	19390720	5660	5660	5660	5660	0
487	20240925	105700	19390720	5660	5660	5660	5660	0
488	20240925	105600	19390720	5660	5660	5660	5660	0
489	20240925	105500	19390720	5660	5660	5660	5660	0
490	20240925	105400	19390720	5660	5660	5660	5660	0
491	20240925	105300	19390720	5660	5660	5660	5660	0
492	20240925	105200	19390720	5660	5660	5660	5660	0
493	20240925	105100	19390720	5660	5660	5660	5660	0
494	20240925	105000	19390720	5660	5660	5660	5660	0
495	20240925	104900	19390720	5660	5660	5660	5660	0
496	20240925	104800	19390720	5660	5660	5660	5660	0
497	20240925	104700	19390720	5660	5660	5660	5660	0
498	20240925	104600	19390720	5660	5660	5660	5660	0
499	20240925	104500	19390720	5660	5660	5660	5660	0
500	20240925	104400	19390720	5660	5660	5660	5660	0
501	20240925	104300	19390720	5660	5660	5660	5660	0
502	20240925	104200	19390720	5660	5660	5660	5660	0
503	20240925	104100	19390720	5660	5660	5660	5660	18
504	20240925	104000	19288840	5660	5660	5660	5660	6
505	20240925	103900	19254880	5650	5650	5650	5650	0
506	20240925	103800	19254880	5650	5650	5650	5650	0
507	20240925	103700	19254880	5650	5650	5650	5650	0
508	20240925	103600	19254880	5650	5650	5650	5650	0
509	20240925	103500	19254880	5650	5650	5650	5650	0
510	20240925	103400	19254880	5650	5650	5650	5650	0
511	20240925	103300	19254880	5650	5650	5650	5650	0
512	20240925	103200	19254880	5650	5650	5650	5650	0
513	20240925	103100	19254880	5650	5650	5650	5650	0
514	20240925	103000	19254880	5650	5650	5650	5650	0
515	20240925	102900	19254880	5650	5650	5650	5650	0
516	20240925	102800	19254880	5650	5650	5650	5650	0
517	20240925	102700	19254880	5650	5650	5650	5650	0
518	20240925	102600	19254880	5650	5650	5650	5650	157
519	20240925	102500	18367830	5650	5650	5650	5650	0
520	20240925	102400	18367830	5650	5650	5650	5650	62
521	20240925	102300	18017530	5650	5650	5650	5650	79
522	20240925	102200	17571180	5650	5650	5650	5650	20
523	20240925	102100	17458180	5650	5650	5650	5650	0
524	20240925	102000	17458180	5650	5650	5650	5650	0
525	20240925	101900	17458180	5650	5650	5650	5650	0
526	20240925	101800	17458180	5650	5650	5650	5650	0
527	20240925	101700	17458180	5650	5650	5650	5650	0
528	20240925	101600	17458180	5650	5650	5650	5650	0
529	20240925	101500	17458180	5650	5650	5650	5650	0
530	20240925	101400	17458180	5650	5650	5650	5650	100
531	20240925	101300	16893180	5650	5650	5650	5650	0
532	20240925	101200	16893180	5650	5650	5650	5650	20
533	20240925	101100	16780180	5640	5640	5640	5640	0
534	20240925	101000	16780180	5640	5640	5640	5640	0
535	20240925	100900	16780180	5640	5640	5640	5640	4
536	20240925	100800	16757620	5650	5650	5650	5650	0
537	20240925	100700	16757620	5650	5650	5650	5650	0
538	20240925	100600	16757620	5650	5650	5650	5650	0
539	20240925	100500	16757620	5650	5650	5650	5650	0
540	20240925	100400	16757620	5650	5650	5650	5650	0
541	20240925	100300	16757620	5650	5650	5650	5650	0
542	20240925	100200	16757620	5650	5650	5650	5650	0
543	20240925	100100	16757620	5650	5650	5650	5650	0
544	20240925	100000	16757620	5650	5650	5650	5650	0
545	20240925	095900	16757620	5650	5650	5650	5650	0
546	20240925	095800	16757620	5650	5650	5650	5650	0
547	20240925	095700	16757620	5650	5650	5650	5650	0
548	20240925	095600	16757620	5650	5650	5650	5650	0
549	20240925	095500	16757620	5650	5650	5650	5650	0
550	20240925	095400	16757620	5650	5650	5650	5650	0
551	20240925	095300	16757620	5650	5650	5650	5650	0
552	20240925	095200	16757620	5650	5650	5650	5650	0
553	20240925	095100	16757620	5650	5650	5650	5650	175
554	20240925	095000	15768870	5650	5650	5650	5650	0
555	20240925	094900	15768870	5650	5650	5650	5650	0
556	20240925	094800	15768870	5650	5650	5650	5650	0
557	20240925	094700	15768870	5650	5650	5650	5650	0
558	20240925	094600	15768870	5650	5650	5650	5650	0
559	20240925	094500	15768870	5650	5650	5650	5650	0
560	20240925	094400	15768870	5650	5650	5650	5650	0
561	20240925	094300	15768870	5650	5650	5650	5650	9
562	20240925	094200	15718020	5660	5660	5660	5660	0
563	20240925	094100	15718020	5660	5660	5660	5660	0
564	20240925	094000	15718020	5660	5660	5660	5660	0
565	20240925	093900	15718020	5660	5660	5660	5660	0
566	20240925	093800	15718020	5660	5660	5660	5660	0
567	20240925	093700	15718020	5660	5660	5660	5660	0
568	20240925	093600	15718020	5660	5660	5660	5660	0
569	20240925	093500	15718020	5660	5660	5660	5660	0
570	20240925	093400	15718020	5660	5650	5660	5630	904
571	20240925	093300	10624690	5660	5660	5660	5620	1106
572	20240925	093200	4397920	5660	5660	5660	5660	0
573	20240925	093100	4397920	5660	5660	5660	5660	0
574	20240925	093000	4397920	5660	5660	5660	5660	1
575	20240925	092900	4392260	5660	5660	5660	5660	0
576	20240925	092800	4392260	5660	5660	5660	5660	0
577	20240925	092700	4392260	5660	5660	5660	5660	0
578	20240925	092600	4392260	5660	5660	5660	5660	0
579	20240925	092500	4392260	5660	5660	5660	5660	0
580	20240925	092400	4392260	5660	5660	5660	5660	0
581	20240925	092300	4392260	5660	5660	5660	5660	0
582	20240925	092200	4392260	5660	5660	5660	5660	0
583	20240925	092100	4392260	5660	5660	5660	5660	0
584	20240925	092000	4392260	5660	5660	5660	5660	0
585	20240925	091900	4392260	5660	5660	5660	5660	0
586	20240925	091800	4392260	5660	5660	5660	5660	0
587	20240925	091700	4392260	5660	5660	5660	5660	0
588	20240925	091600	4392260	5660	5660	5660	5660	0
589	20240925	091500	4392260	5660	5660	5660	5660	0
590	20240925	091400	4392260	5660	5660	5660	5660	0
591	20240925	091300	4392260	5660	5660	5660	5660	0
592	20240925	091200	4392260	5660	5660	5660	5660	0
593	20240925	091100	4392260	5660	5660	5660	5650	342
594	20240925	091000	2456600	5670	5670	5670	5670	0
595	20240925	090900	2456600	5670	5670	5670	5670	0
596	20240925	090800	2456600	5670	5670	5670	5670	0
597	20240925	090700	2456600	5670	5670	5670	5670	0
598	20240925	090600	2456600	5670	5670	5670	5670	0
599	20240925	090500	2456600	5670	5670	5670	5670	0
600	20240925	090400	2456600	5670	5670	5670	5670	0
601	20240925	090300	2456600	5670	5670	5670	5670	0
602	20240925	090200	2456600	5670	5660	5670	5660	130
603	20240925	090100	1720640	5660	5660	5660	5660	128
604	20240925	090000	996160	5660	5660	5660	5660	176