KissMeData/016590/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	190200	14332460	5670	5670	5670	5670	31
3	20240923	190100	14332460	5670	5670	5670	5670	0
4	20240923	190000	14332460	5670	5670	5670	5670	0
5	20240923	185900	14332460	5670	5670	5670	5670	0
6	20240923	185800	14332460	5670	5670	5670	5670	0
7	20240923	185700	14332460	5670	5670	5670	5670	0
8	20240923	185600	14332460	5670	5670	5670	5670	0
9	20240923	185500	14332460	5670	5670	5670	5670	0
10	20240923	185400	14332460	5670	5670	5670	5670	0
11	20240923	185300	14332460	5670	5670	5670	5670	0
12	20240923	185200	14332460	5670	5670	5670	5670	0
13	20240923	185100	14332460	5670	5670	5670	5670	0
14	20240923	185000	14332460	5670	5670	5670	5670	0
15	20240923	184900	14332460	5670	5670	5670	5670	0
16	20240923	184800	14332460	5670	5670	5670	5670	0
17	20240923	184700	14332460	5670	5670	5670	5670	0
18	20240923	184600	14332460	5670	5670	5670	5670	0
19	20240923	184500	14332460	5670	5670	5670	5670	0
20	20240923	184400	14332460	5670	5670	5670	5670	0
21	20240923	184300	14332460	5670	5670	5670	5670	0
22	20240923	184200	14332460	5670	5670	5670	5670	0
23	20240923	184100	14332460	5670	5670	5670	5670	0
24	20240923	184000	14332460	5670	5670	5670	5670	0
25	20240923	183900	14332460	5670	5670	5670	5670	0
26	20240923	183800	14332460	5670	5670	5670	5670	0
27	20240923	183700	14332460	5670	5670	5670	5670	0
28	20240923	183600	14332460	5670	5670	5670	5670	0
29	20240923	183500	14332460	5670	5670	5670	5670	0
30	20240923	183400	14332460	5670	5670	5670	5670	0
31	20240923	183300	14332460	5670	5670	5670	5670	0
32	20240923	183200	14332460	5670	5670	5670	5670	31
33	20240923	183100	14332460	5670	5670	5670	5670	0
34	20240923	183000	14332460	5670	5670	5670	5670	0
35	20240923	182900	14332460	5670	5670	5670	5670	0
36	20240923	182800	14332460	5670	5670	5670	5670	0
37	20240923	182700	14332460	5670	5670	5670	5670	0
38	20240923	182600	14332460	5670	5670	5670	5670	0
39	20240923	182500	14332460	5670	5670	5670	5670	0
40	20240923	182400	14332460	5670	5670	5670	5670	0
41	20240923	182300	14332460	5670	5670	5670	5670	0
42	20240923	182200	14332460	5670	5670	5670	5670	0
43	20240923	182100	14332460	5670	5670	5670	5670	0
44	20240923	182000	14332460	5670	5670	5670	5670	0
45	20240923	181900	14332460	5670	5670	5670	5670	0
46	20240923	181800	14332460	5670	5670	5670	5670	0
47	20240923	181700	14332460	5670	5670	5670	5670	0
48	20240923	181600	14332460	5670	5670	5670	5670	0
49	20240923	181500	14332460	5670	5670	5670	5670	0
50	20240923	181400	14332460	5670	5670	5670	5670	0
51	20240923	181300	14332460	5670	5670	5670	5670	0
52	20240923	181200	14332460	5670	5670	5670	5670	0
53	20240923	181100	14332460	5670	5670	5670	5670	0
54	20240923	181000	14332460	5670	5670	5670	5670	0
55	20240923	180900	14332460	5670	5670	5670	5670	0
56	20240923	180800	14332460	5670	5670	5670	5670	0
57	20240923	180700	14332460	5670	5670	5670	5670	0
58	20240923	180600	14332460	5670	5670	5670	5670	0
59	20240923	180500	14332460	5670	5670	5670	5670	0
60	20240923	180400	14332460	5670	5670	5670	5670	0
61	20240923	180300	14332460	5670	5670	5670	5670	0
62	20240923	180200	14332460	5670	5670	5670	5670	31
63	20240923	180100	14332460	5670	5670	5670	5670	0
64	20240923	180000	14332460	5670	5670	5670	5670	0
65	20240923	175900	14332460	5670	5670	5670	5670	0
66	20240923	175800	14332460	5670	5670	5670	5670	0
67	20240923	175700	14332460	5670	5670	5670	5670	0
68	20240923	175600	14332460	5670	5670	5670	5670	0
69	20240923	175500	14332460	5670	5670	5670	5670	0
70	20240923	175400	14332460	5670	5670	5670	5670	0
71	20240923	175300	14332460	5670	5670	5670	5670	0
72	20240923	175200	14332460	5670	5670	5670	5670	0
73	20240923	175100	14332460	5670	5670	5670	5670	0
74	20240923	175000	14332460	5670	5670	5670	5670	0
75	20240923	174900	14332460	5670	5670	5670	5670	0
76	20240923	174800	14332460	5670	5670	5670	5670	0
77	20240923	174700	14332460	5670	5670	5670	5670	0
78	20240923	174600	14332460	5670	5670	5670	5670	0
79	20240923	174500	14332460	5670	5670	5670	5670	0
80	20240923	174400	14332460	5670	5670	5670	5670	0
81	20240923	174300	14332460	5670	5670	5670	5670	0
82	20240923	174200	14332460	5670	5670	5670	5670	0
83	20240923	174100	14332460	5670	5670	5670	5670	0
84	20240923	174000	14332460	5670	5670	5670	5670	0
85	20240923	173900	14332460	5670	5670	5670	5670	0
86	20240923	173800	14332460	5670	5670	5670	5670	0
87	20240923	173700	14332460	5670	5670	5670	5670	0
88	20240923	173600	14332460	5670	5670	5670	5670	0
89	20240923	173500	14332460	5670	5670	5670	5670	0
90	20240923	173400	14332460	5670	5670	5670	5670	0
91	20240923	173300	14332460	5670	5670	5670	5670	0
92	20240923	173200	14332460	5670	5670	5670	5670	31
93	20240923	173100	14332460	5670	5670	5670	5670	0
94	20240923	173000	14332460	5670	5670	5670	5670	0
95	20240923	172900	14332460	5670	5670	5670	5670	0
96	20240923	172800	14332460	5670	5670	5670	5670	0
97	20240923	172700	14332460	5670	5670	5670	5670	0
98	20240923	172600	14332460	5670	5670	5670	5670	0
99	20240923	172500	14332460	5670	5670	5670	5670	0
100	20240923	172400	14332460	5670	5670	5670	5670	0
101	20240923	172300	14332460	5670	5670	5670	5670	0
102	20240923	172200	14332460	5670	5670	5670	5670	0
103	20240923	172100	14332460	5670	5670	5670	5670	0
104	20240923	172000	14332460	5670	5670	5670	5670	0
105	20240923	171900	14332460	5670	5670	5670	5670	0
106	20240923	171800	14332460	5670	5670	5670	5670	0
107	20240923	171700	14332460	5670	5670	5670	5670	0
108	20240923	171600	14332460	5670	5670	5670	5670	0
109	20240923	171500	14332460	5670	5670	5670	5670	0
110	20240923	171400	14332460	5670	5670	5670	5670	0
111	20240923	171300	14332460	5670	5670	5670	5670	0
112	20240923	171200	14332460	5670	5670	5670	5670	0
113	20240923	171100	14332460	5670	5670	5670	5670	0
114	20240923	171000	14332460	5670	5670	5670	5670	0
115	20240923	170900	14332460	5670	5670	5670	5670	0
116	20240923	170800	14332460	5670	5670	5670	5670	0
117	20240923	170700	14332460	5670	5670	5670	5670	0
118	20240923	170600	14332460	5670	5670	5670	5670	0
119	20240923	170500	14332460	5670	5670	5670	5670	0
120	20240923	170400	14332460	5670	5670	5670	5670	0
121	20240923	170300	14332460	5670	5670	5670	5670	0
122	20240923	170200	14332460	5670	5670	5670	5670	31
123	20240923	170100	14332460	5670	5670	5670	5670	0
124	20240923	170000	14332460	5670	5670	5670	5670	0
125	20240923	165900	14332460	5670	5670	5670	5670	0
126	20240923	165800	14332460	5670	5670	5670	5670	0
127	20240923	165700	14332460	5670	5670	5670	5670	0
128	20240923	165600	14332460	5670	5670	5670	5670	0
129	20240923	165500	14332460	5670	5670	5670	5670	0
130	20240923	165400	14332460	5670	5670	5670	5670	0
131	20240923	165300	14332460	5670	5670	5670	5670	0
132	20240923	165200	14332460	5670	5670	5670	5670	0
133	20240923	165100	14332460	5670	5670	5670	5670	0
134	20240923	165000	14332460	5670	5670	5670	5670	0
135	20240923	164900	14332460	5670	5670	5670	5670	0
136	20240923	164800	14332460	5670	5670	5670	5670	0
137	20240923	164700	14332460	5670	5670	5670	5670	0
138	20240923	164600	14332460	5670	5670	5670	5670	0
139	20240923	164500	14332460	5670	5670	5670	5670	0
140	20240923	164400	14332460	5670	5670	5670	5670	0
141	20240923	164300	14332460	5670	5670	5670	5670	0
142	20240923	164200	14332460	5670	5670	5670	5670	0
143	20240923	164100	14332460	5670	5670	5670	5670	0
144	20240923	164000	14332460	5670	5670	5670	5670	0
145	20240923	163900	14332460	5670	5670	5670	5670	0
146	20240923	163800	14332460	5670	5670	5670	5670	0
147	20240923	163700	14332460	5670	5670	5670	5670	0
148	20240923	163600	14332460	5670	5670	5670	5670	0
149	20240923	163500	14332460	5670	5670	5670	5670	0
150	20240923	163400	14332460	5670	5670	5670	5670	0
151	20240923	163300	14332460	5670	5670	5670	5670	0
152	20240923	163200	14332460	5670	5670	5670	5670	31
153	20240923	163100	14332460	5670	5670	5670	5670	0
154	20240923	163000	14332460	5670	5670	5670	5670	0
155	20240923	162900	14332460	5670	5670	5670	5670	0
156	20240923	162800	14332460	5670	5670	5670	5670	0
157	20240923	162700	14332460	5670	5670	5670	5670	0
158	20240923	162600	14332460	5670	5670	5670	5670	0
159	20240923	162500	14332460	5670	5670	5670	5670	0
160	20240923	162400	14332460	5670	5670	5670	5670	0
161	20240923	162300	14332460	5670	5670	5670	5670	0
162	20240923	162200	14332460	5670	5670	5670	5670	0
163	20240923	162100	14332460	5670	5670	5670	5670	0
164	20240923	162000	14332460	5670	5670	5670	5670	0
165	20240923	161900	14332460	5670	5670	5670	5670	0
166	20240923	161800	14332460	5670	5670	5670	5670	0
167	20240923	161700	14332460	5670	5670	5670	5670	0
168	20240923	161600	14332460	5670	5670	5670	5670	0
169	20240923	161500	14332460	5670	5670	5670	5670	0
170	20240923	161400	14332460	5670	5670	5670	5670	0
171	20240923	161300	14332460	5670	5670	5670	5670	0
172	20240923	161200	14332460	5670	5670	5670	5670	0
173	20240923	161100	14332460	5670	5670	5670	5670	0
174	20240923	161000	14332460	5670	5670	5670	5670	0
175	20240923	160900	14332460	5670	5670	5670	5670	0
176	20240923	160800	14332460	5670	5670	5670	5670	0
177	20240923	160700	14332460	5670	5670	5670	5670	0
178	20240923	160600	14332460	5670	5670	5670	5670	0
179	20240923	160500	14332460	5670	5670	5670	5670	0
180	20240923	160400	14332460	5670	5670	5670	5670	0
181	20240923	160300	14332460	5670	5670	5670	5670	0
182	20240923	160200	14332460	5670	5670	5670	5670	31
183	20240923	160100	14332460	5670	5670	5670	5670	0
184	20240923	160000	14332460	5670	5670	5670	5670	0
185	20240923	155900	14332460	5670	5670	5670	5670	0
186	20240923	155800	14332460	5670	5670	5670	5670	0
187	20240923	155700	14332460	5670	5670	5670	5670	0
188	20240923	155600	14332460	5670	5670	5670	5670	0
189	20240923	155500	14332460	5670	5670	5670	5670	0
190	20240923	155400	14332460	5670	5670	5670	5670	0
191	20240923	155300	14332460	5670	5670	5670	5670	0
192	20240923	155200	14332460	5670	5670	5670	5670	0
193	20240923	155100	14332460	5670	5670	5670	5670	0
194	20240923	155000	14332460	5670	5670	5670	5670	0
195	20240923	154900	14332460	5670	5670	5670	5670	0
196	20240923	154800	14332460	5670	5670	5670	5670	0
197	20240923	154700	14332460	5670	5670	5670	5670	0
198	20240923	154600	14332460	5670	5670	5670	5670	0
199	20240923	154500	14332460	5670	5670	5670	5670	0
200	20240923	154400	14332460	5670	5670	5670	5670	0
201	20240923	154300	14332460	5670	5670	5670	5670	0
202	20240923	154200	14332460	5670	5670	5670	5670	0
203	20240923	154100	14332460	5670	5670	5670	5670	0
204	20240923	154000	14332460	5670	5670	5670	5670	0
205	20240923	153900	14332460	5670	5670	5670	5670	0
206	20240923	153800	14332460	5670	5670	5670	5670	0
207	20240923	153700	14332460	5670	5670	5670	5670	0
208	20240923	153600	14332460	5670	5670	5670	5670	0
209	20240923	153500	14332460	5670	5670	5670	5670	0
210	20240923	153400	14332460	5670	5670	5670	5670	0
211	20240923	153300	14332460	5670	5670	5670	5670	0
212	20240923	153200	14332460	5670	5670	5670	5670	31
213	20240923	153100	14332460	5670	5670	5670	5670	0
214	20240923	153000	14332460	5670	5670	5670	5670	31
215	20240923	152900	14156690	5660	5660	5660	5660	0
216	20240923	152800	14156690	5660	5660	5660	5660	0
217	20240923	152700	14156690	5660	5660	5660	5660	0
218	20240923	152600	14156690	5660	5660	5660	5660	0
219	20240923	152500	14156690	5660	5660	5660	5660	0
220	20240923	152400	14156690	5660	5660	5660	5660	0
221	20240923	152300	14156690	5660	5660	5660	5660	0
222	20240923	152200	14156690	5660	5660	5660	5660	0
223	20240923	152100	14156690	5660	5660	5660	5660	0
224	20240923	152000	14156690	5660	5660	5660	5660	0
225	20240923	151900	14156690	5660	5660	5660	5660	102
226	20240923	151800	13579370	5660	5660	5660	5660	2
227	20240923	151700	13568050	5660	5660	5660	5660	0
228	20240923	151600	13568050	5660	5660	5660	5660	0
229	20240923	151500	13568050	5660	5660	5660	5660	0
230	20240923	151400	13568050	5660	5660	5660	5660	2
231	20240923	151300	13556730	5660	5660	5660	5660	0
232	20240923	151200	13556730	5660	5660	5660	5660	0
233	20240923	151100	13556730	5660	5660	5660	5660	0
234	20240923	151000	13556730	5660	5660	5660	5660	0
235	20240923	150900	13556730	5660	5660	5660	5660	0
236	20240923	150800	13556730	5660	5660	5660	5660	0
237	20240923	150700	13556730	5660	5660	5660	5660	0
238	20240923	150600	13556730	5660	5660	5660	5660	0
239	20240923	150500	13556730	5660	5660	5660	5660	0
240	20240923	150400	13556730	5660	5660	5660	5660	0
241	20240923	150300	13556730	5660	5660	5660	5660	0
242	20240923	150200	13556730	5660	5660	5660	5660	1
243	20240923	150100	13551070	5660	5660	5660	5660	0
244	20240923	150000	13551070	5660	5660	5660	5660	0
245	20240923	145900	13551070	5660	5660	5660	5660	0
246	20240923	145800	13551070	5660	5660	5660	5660	0
247	20240923	145700	13551070	5660	5660	5660	5660	0
248	20240923	145600	13551070	5660	5660	5660	5660	0
249	20240923	145500	13551070	5660	5660	5660	5660	0
250	20240923	145400	13551070	5660	5660	5660	5660	0
251	20240923	145300	13551070	5660	5660	5660	5660	9
252	20240923	145200	13500130	5660	5660	5660	5660	0
253	20240923	145100	13500130	5660	5660	5660	5660	0
254	20240923	145000	13500130	5660	5660	5660	5660	0
255	20240923	144900	13500130	5660	5660	5660	5660	0
256	20240923	144800	13500130	5660	5660	5660	5660	0
257	20240923	144700	13500130	5660	5660	5660	5660	0
258	20240923	144600	13500130	5660	5660	5660	5660	0
259	20240923	144500	13500130	5660	5660	5660	5660	0
260	20240923	144400	13500130	5660	5660	5660	5660	0
261	20240923	144300	13500130	5660	5660	5660	5660	0
262	20240923	144200	13500130	5660	5660	5660	5660	0
263	20240923	144100	13500130	5660	5660	5660	5660	0
264	20240923	144000	13500130	5660	5660	5660	5660	20
265	20240923	143900	13386930	5670	5670	5670	5670	0
266	20240923	143800	13386930	5670	5670	5670	5670	0
267	20240923	143700	13386930	5670	5670	5670	5670	0
268	20240923	143600	13386930	5670	5670	5670	5670	0
269	20240923	143500	13386930	5670	5670	5670	5670	0
270	20240923	143400	13386930	5670	5670	5670	5670	0
271	20240923	143300	13386930	5670	5670	5670	5670	0
272	20240923	143200	13386930	5670	5670	5670	5670	0
273	20240923	143100	13386930	5670	5670	5670	5670	0
274	20240923	143000	13386930	5670	5670	5670	5670	0
275	20240923	142900	13386930	5670	5670	5670	5670	0
276	20240923	142800	13386930	5670	5670	5670	5670	0
277	20240923	142700	13386930	5670	5670	5670	5670	0
278	20240923	142600	13386930	5670	5670	5670	5670	0
279	20240923	142500	13386930	5670	5670	5670	5670	0
280	20240923	142400	13386930	5670	5670	5670	5670	0
281	20240923	142300	13386930	5670	5670	5670	5670	0
282	20240923	142200	13386930	5670	5670	5670	5670	0
283	20240923	142100	13386930	5670	5670	5670	5670	0
284	20240923	142000	13386930	5670	5670	5670	5670	0
285	20240923	141900	13386930	5670	5670	5670	5670	0
286	20240923	141800	13386930	5670	5670	5670	5670	0
287	20240923	141700	13386930	5670	5670	5670	5670	0
288	20240923	141600	13386930	5670	5670	5670	5670	0
289	20240923	141500	13386930	5670	5670	5670	5670	0
290	20240923	141400	13386930	5670	5670	5670	5670	0
291	20240923	141300	13386930	5670	5670	5670	5670	0
292	20240923	141200	13386930	5670	5670	5670	5670	0
293	20240923	141100	13386930	5670	5670	5670	5670	0
294	20240923	141000	13386930	5670	5670	5670	5670	0
295	20240923	140900	13386930	5670	5670	5670	5670	0
296	20240923	140800	13386930	5670	5670	5670	5670	0
297	20240923	140700	13386930	5670	5670	5670	5670	0
298	20240923	140600	13386930	5670	5670	5670	5670	0
299	20240923	140500	13386930	5670	5670	5670	5670	0
300	20240923	140400	13386930	5670	5670	5670	5670	0
301	20240923	140300	13386930	5670	5670	5670	5670	0
302	20240923	140200	13386930	5670	5670	5670	5670	0
303	20240923	140100	13386930	5670	5670	5670	5670	0
304	20240923	140000	13386930	5670	5670	5670	5670	0
305	20240923	135900	13386930	5670	5670	5670	5670	0
306	20240923	135800	13386930	5670	5670	5670	5670	0
307	20240923	135700	13386930	5670	5670	5670	5670	0
308	20240923	135600	13386930	5670	5670	5670	5670	0
309	20240923	135500	13386930	5670	5670	5670	5670	0
310	20240923	135400	13386930	5670	5670	5670	5670	0
311	20240923	135300	13386930	5670	5670	5670	5670	0
312	20240923	135200	13386930	5670	5670	5670	5670	0
313	20240923	135100	13386930	5670	5670	5670	5670	0
314	20240923	135000	13386930	5670	5670	5670	5670	0
315	20240923	134900	13386930	5670	5670	5670	5670	0
316	20240923	134800	13386930	5670	5670	5670	5670	0
317	20240923	134700	13386930	5670	5670	5670	5670	0
318	20240923	134600	13386930	5670	5670	5670	5670	0
319	20240923	134500	13386930	5670	5670	5670	5670	0
320	20240923	134400	13386930	5670	5670	5670	5670	0
321	20240923	134300	13386930	5670	5670	5670	5670	0
322	20240923	134200	13386930	5670	5670	5670	5670	0
323	20240923	134100	13386930	5670	5670	5670	5670	0
324	20240923	134000	13386930	5670	5670	5670	5670	0
325	20240923	133900	13386930	5670	5670	5670	5670	0
326	20240923	133800	13386930	5670	5670	5670	5670	0
327	20240923	133700	13386930	5670	5670	5670	5670	0
328	20240923	133600	13386930	5670	5670	5670	5670	0
329	20240923	133500	13386930	5670	5670	5670	5670	3
330	20240923	133400	13369920	5660	5660	5660	5660	0
331	20240923	133300	13369920	5660	5660	5660	5660	0
332	20240923	133200	13369920	5660	5660	5660	5660	0
333	20240923	133100	13369920	5660	5660	5660	5660	0
334	20240923	133000	13369920	5660	5660	5660	5660	3
335	20240923	132900	13352940	5670	5670	5670	5670	0
336	20240923	132800	13352940	5670	5670	5670	5670	16
337	20240923	132700	13262220	5660	5660	5660	5660	0
338	20240923	132600	13262220	5660	5660	5660	5660	0
339	20240923	132500	13262220	5660	5660	5660	5660	0
340	20240923	132400	13262220	5660	5660	5660	5660	0
341	20240923	132300	13262220	5660	5660	5660	5660	0
342	20240923	132200	13262220	5660	5660	5660	5660	0
343	20240923	132100	13262220	5660	5660	5660	5660	0
344	20240923	132000	13262220	5660	5660	5660	5660	0
345	20240923	131900	13262220	5660	5660	5660	5660	0
346	20240923	131800	13262220	5660	5660	5660	5660	7
347	20240923	131700	13222600	5660	5660	5660	5660	0
348	20240923	131600	13222600	5660	5660	5660	5660	0
349	20240923	131500	13222600	5660	5660	5660	5660	0
350	20240923	131400	13222600	5660	5660	5660	5660	0
351	20240923	131300	13222600	5660	5660	5660	5660	0
352	20240923	131200	13222600	5660	5660	5660	5660	0
353	20240923	131100	13222600	5660	5660	5660	5660	1
354	20240923	131000	13216940	5660	5660	5660	5660	0
355	20240923	130900	13216940	5660	5660	5660	5660	0
356	20240923	130800	13216940	5660	5660	5660	5660	0
357	20240923	130700	13216940	5660	5660	5660	5660	66
358	20240923	130600	12843380	5670	5670	5670	5670	9
359	20240923	130500	12792350	5670	5670	5670	5670	0
360	20240923	130400	12792350	5670	5670	5670	5670	0
361	20240923	130300	12792350	5670	5670	5670	5670	0
362	20240923	130200	12792350	5670	5670	5670	5670	0
363	20240923	130100	12792350	5670	5670	5670	5670	0
364	20240923	130000	12792350	5670	5670	5670	5670	0
365	20240923	125900	12792350	5670	5670	5670	5670	0
366	20240923	125800	12792350	5670	5670	5670	5670	0
367	20240923	125700	12792350	5670	5670	5670	5670	0
368	20240923	125600	12792350	5670	5670	5670	5670	0
369	20240923	125500	12792350	5670	5670	5670	5670	0
370	20240923	125400	12792350	5670	5670	5670	5670	0
371	20240923	125300	12792350	5670	5670	5670	5670	0
372	20240923	125200	12792350	5670	5670	5670	5670	0
373	20240923	125100	12792350	5670	5670	5670	5670	0
374	20240923	125000	12792350	5670	5670	5670	5670	0
375	20240923	124900	12792350	5670	5670	5670	5670	0
376	20240923	124800	12792350	5670	5670	5670	5670	0
377	20240923	124700	12792350	5670	5670	5670	5670	0
378	20240923	124600	12792350	5670	5670	5670	5670	0
379	20240923	124500	12792350	5670	5670	5670	5670	0
380	20240923	124400	12792350	5670	5670	5670	5670	0
381	20240923	124300	12792350	5670	5670	5670	5670	0
382	20240923	124200	12792350	5670	5670	5670	5670	0
383	20240923	124100	12792350	5670	5670	5670	5670	0
384	20240923	124000	12792350	5670	5670	5670	5670	0
385	20240923	123900	12792350	5670	5670	5670	5670	0
386	20240923	123800	12792350	5670	5670	5670	5670	0
387	20240923	123700	12792350	5670	5670	5670	5670	0
388	20240923	123600	12792350	5670	5670	5670	5670	0
389	20240923	123500	12792350	5670	5670	5670	5670	0
390	20240923	123400	12792350	5670	5670	5670	5670	0
391	20240923	123300	12792350	5670	5670	5670	5670	0
392	20240923	123200	12792350	5670	5670	5670	5670	0
393	20240923	123100	12792350	5670	5670	5670	5670	0
394	20240923	123000	12792350	5670	5670	5670	5670	0
395	20240923	122900	12792350	5670	5670	5670	5670	0
396	20240923	122800	12792350	5670	5670	5670	5670	0
397	20240923	122700	12792350	5670	5670	5670	5670	0
398	20240923	122600	12792350	5670	5670	5670	5670	0
399	20240923	122500	12792350	5670	5670	5670	5670	0
400	20240923	122400	12792350	5670	5670	5670	5670	0
401	20240923	122300	12792350	5670	5670	5670	5670	0
402	20240923	122200	12792350	5670	5670	5670	5670	0
403	20240923	122100	12792350	5670	5670	5670	5670	0
404	20240923	122000	12792350	5670	5670	5670	5670	0
405	20240923	121900	12792350	5670	5670	5670	5670	0
406	20240923	121800	12792350	5670	5670	5670	5670	0
407	20240923	121700	12792350	5670	5670	5670	5670	0
408	20240923	121600	12792350	5670	5670	5670	5670	0
409	20240923	121500	12792350	5670	5670	5670	5670	0
410	20240923	121400	12792350	5670	5670	5670	5670	0
411	20240923	121300	12792350	5670	5670	5670	5670	0
412	20240923	121200	12792350	5670	5670	5670	5670	0
413	20240923	121100	12792350	5670	5670	5670	5670	4
414	20240923	121000	12769670	5660	5660	5660	5660	0
415	20240923	120900	12769670	5660	5660	5660	5660	0
416	20240923	120800	12769670	5660	5660	5660	5660	0
417	20240923	120700	12769670	5660	5660	5660	5660	0
418	20240923	120600	12769670	5660	5660	5660	5660	0
419	20240923	120500	12769670	5660	5660	5660	5660	0
420	20240923	120400	12769670	5660	5660	5660	5660	0
421	20240923	120300	12769670	5660	5660	5660	5660	0
422	20240923	120200	12769670	5660	5660	5660	5660	0
423	20240923	120100	12769670	5660	5660	5660	5660	0
424	20240923	120000	12769670	5660	5660	5660	5660	1
425	20240923	115900	12764010	5660	5660	5660	5660	0
426	20240923	115800	12764010	5660	5660	5660	5660	0
427	20240923	115700	12764010	5660	5660	5660	5660	0
428	20240923	115600	12764010	5660	5660	5660	5660	0
429	20240923	115500	12764010	5660	5660	5660	5660	20
430	20240923	115400	12650810	5660	5660	5660	5660	0
431	20240923	115300	12650810	5660	5660	5660	5660	0
432	20240923	115200	12650810	5660	5660	5660	5660	201
433	20240923	115100	11513150	5660	5660	5660	5660	0
434	20240923	115000	11513150	5660	5660	5660	5660	0
435	20240923	114900	11513150	5660	5660	5660	5660	0
436	20240923	114800	11513150	5660	5660	5660	5660	0
437	20240923	114700	11513150	5660	5660	5660	5660	0
438	20240923	114600	11513150	5660	5660	5660	5660	0
439	20240923	114500	11513150	5660	5660	5660	5660	0
440	20240923	114400	11513150	5660	5660	5660	5660	0
441	20240923	114300	11513150	5660	5660	5660	5660	0
442	20240923	114200	11513150	5660	5660	5660	5660	0
443	20240923	114100	11513150	5660	5660	5660	5660	2
444	20240923	114000	11501830	5660	5660	5660	5660	0
445	20240923	113900	11501830	5660	5660	5660	5660	0
446	20240923	113800	11501830	5660	5660	5660	5660	0
447	20240923	113700	11501830	5660	5660	5660	5660	0
448	20240923	113600	11501830	5660	5660	5660	5660	0
449	20240923	113500	11501830	5660	5660	5660	5660	0
450	20240923	113400	11501830	5660	5660	5660	5660	0
451	20240923	113300	11501830	5660	5660	5660	5660	0
452	20240923	113200	11501830	5660	5660	5660	5660	0
453	20240923	113100	11501830	5660	5660	5660	5660	0
454	20240923	113000	11501830	5660	5660	5660	5660	0
455	20240923	112900	11501830	5660	5660	5660	5660	0
456	20240923	112800	11501830	5660	5660	5660	5660	0
457	20240923	112700	11501830	5660	5660	5660	5660	0
458	20240923	112600	11501830	5660	5660	5660	5660	0
459	20240923	112500	11501830	5660	5660	5660	5660	0
460	20240923	112400	11501830	5660	5660	5660	5660	0
461	20240923	112300	11501830	5660	5660	5660	5660	0
462	20240923	112200	11501830	5660	5660	5660	5660	0
463	20240923	112100	11501830	5660	5660	5660	5660	0
464	20240923	112000	11501830	5660	5660	5660	5660	0
465	20240923	111900	11501830	5660	5660	5660	5660	0
466	20240923	111800	11501830	5660	5660	5660	5660	0
467	20240923	111700	11501830	5660	5660	5660	5660	0
468	20240923	111600	11501830	5660	5660	5660	5660	0
469	20240923	111500	11501830	5660	5660	5660	5660	0
470	20240923	111400	11501830	5660	5660	5660	5660	0
471	20240923	111300	11501830	5660	5660	5660	5660	0
472	20240923	111200	11501830	5660	5660	5660	5660	0
473	20240923	111100	11501830	5660	5660	5660	5660	0
474	20240923	111000	11501830	5660	5660	5660	5660	0
475	20240923	110900	11501830	5660	5660	5660	5660	0
476	20240923	110800	11501830	5660	5660	5660	5660	0
477	20240923	110700	11501830	5660	5660	5660	5660	0
478	20240923	110600	11501830	5660	5660	5660	5660	0
479	20240923	110500	11501830	5660	5660	5660	5660	0
480	20240923	110400	11501830	5660	5650	5660	5650	214
481	20240923	110300	10291840	5660	5660	5660	5660	0
482	20240923	110200	10291840	5660	5660	5660	5660	0
483	20240923	110100	10291840	5660	5660	5660	5660	0
484	20240923	110000	10291840	5660	5660	5660	5660	0
485	20240923	105900	10291840	5660	5660	5660	5660	0
486	20240923	105800	10291840	5660	5660	5660	5660	0
487	20240923	105700	10291840	5660	5660	5660	5660	0
488	20240923	105600	10291840	5660	5660	5660	5660	0
489	20240923	105500	10291840	5660	5660	5660	5660	0
490	20240923	105400	10291840	5660	5660	5660	5660	0
491	20240923	105300	10291840	5660	5660	5660	5660	0
492	20240923	105200	10291840	5660	5660	5660	5660	0
493	20240923	105100	10291840	5660	5660	5660	5660	0
494	20240923	105000	10291840	5660	5660	5660	5660	0
495	20240923	104900	10291840	5660	5660	5660	5660	0
496	20240923	104800	10291840	5660	5660	5660	5660	0
497	20240923	104700	10291840	5660	5660	5660	5660	0
498	20240923	104600	10291840	5660	5660	5660	5660	0
499	20240923	104500	10291840	5660	5660	5660	5660	0
500	20240923	104400	10291840	5660	5660	5660	5660	0
501	20240923	104300	10291840	5660	5660	5660	5660	0
502	20240923	104200	10291840	5660	5660	5660	5660	33
503	20240923	104100	10105060	5660	5660	5660	5660	560
504	20240923	104000	6935460	5660	5660	5660	5660	0
505	20240923	103900	6935460	5660	5660	5660	5660	0
506	20240923	103800	6935460	5660	5660	5660	5660	0
507	20240923	103700	6935460	5660	5660	5660	5660	0
508	20240923	103600	6935460	5660	5660	5660	5660	0
509	20240923	103500	6935460	5660	5660	5660	5660	0
510	20240923	103400	6935460	5660	5660	5660	5660	0
511	20240923	103300	6935460	5660	5660	5660	5660	0
512	20240923	103200	6935460	5660	5660	5660	5660	0
513	20240923	103100	6935460	5660	5660	5660	5660	0
514	20240923	103000	6935460	5660	5660	5660	5660	0
515	20240923	102900	6935460	5660	5660	5660	5660	0
516	20240923	102800	6935460	5660	5660	5660	5660	0
517	20240923	102700	6935460	5660	5660	5660	5660	0
518	20240923	102600	6935460	5660	5660	5660	5660	0
519	20240923	102500	6935460	5660	5660	5660	5660	0
520	20240923	102400	6935460	5660	5660	5660	5660	0
521	20240923	102300	6935460	5660	5660	5660	5660	0
522	20240923	102200	6935460	5660	5660	5660	5660	10
523	20240923	102100	6878860	5670	5670	5670	5670	0
524	20240923	102000	6878860	5670	5670	5670	5670	0
525	20240923	101900	6878860	5670	5670	5670	5670	0
526	20240923	101800	6878860	5670	5670	5670	5670	0
527	20240923	101700	6878860	5670	5670	5670	5670	0
528	20240923	101600	6878860	5670	5670	5670	5670	0
529	20240923	101500	6878860	5670	5670	5670	5670	0
530	20240923	101400	6878860	5670	5670	5670	5670	0
531	20240923	101300	6878860	5670	5670	5670	5670	0
532	20240923	101200	6878860	5670	5670	5670	5670	0
533	20240923	101100	6878860	5670	5670	5670	5670	0
534	20240923	101000	6878860	5670	5670	5670	5670	0
535	20240923	100900	6878860	5670	5670	5670	5670	0
536	20240923	100800	6878860	5670	5670	5670	5670	0
537	20240923	100700	6878860	5670	5670	5670	5670	300
538	20240923	100600	5177860	5670	5670	5670	5670	0
539	20240923	100500	5177860	5670	5670	5670	5670	0
540	20240923	100400	5177860	5670	5670	5670	5670	0
541	20240923	100300	5177860	5670	5670	5670	5670	0
542	20240923	100200	5177860	5670	5670	5670	5670	0
543	20240923	100100	5177860	5670	5670	5670	5670	0
544	20240923	100000	5177860	5670	5670	5670	5670	0
545	20240923	095900	5177860	5670	5670	5670	5670	0
546	20240923	095800	5177860	5670	5670	5670	5670	0
547	20240923	095700	5177860	5670	5670	5670	5670	0
548	20240923	095600	5177860	5670	5670	5670	5670	0
549	20240923	095500	5177860	5670	5670	5670	5670	226
550	20240923	095400	3896440	5680	5680	5680	5680	0
551	20240923	095300	3896440	5680	5680	5680	5680	0
552	20240923	095200	3896440	5680	5680	5680	5680	0
553	20240923	095100	3896440	5680	5680	5680	5680	0
554	20240923	095000	3896440	5680	5680	5680	5680	0
555	20240923	094900	3896440	5680	5680	5680	5680	60
556	20240923	094800	3555640	5680	5680	5680	5680	0
557	20240923	094700	3555640	5680	5680	5680	5680	0
558	20240923	094600	3555640	5680	5680	5680	5680	0
559	20240923	094500	3555640	5680	5680	5680	5680	0
560	20240923	094400	3555640	5680	5680	5680	5680	0
561	20240923	094300	3555640	5680	5680	5680	5680	0
562	20240923	094200	3555640	5680	5680	5680	5680	0
563	20240923	094100	3555640	5680	5680	5680	5680	0
564	20240923	094000	3555640	5680	5680	5680	5680	0
565	20240923	093900	3555640	5680	5680	5680	5680	0
566	20240923	093800	3555640	5680	5680	5680	5680	0
567	20240923	093700	3555640	5680	5680	5680	5680	2
568	20240923	093600	3544280	5680	5680	5680	5680	10
569	20240923	093500	3487480	5670	5670	5670	5670	2
570	20240923	093400	3476140	5680	5680	5680	5680	0
571	20240923	093300	3476140	5680	5680	5680	5680	0
572	20240923	093200	3476140	5680	5680	5680	5680	0
573	20240923	093100	3476140	5680	5680	5680	5680	608
574	20240923	093000	22700	5680	5680	5680	5680	1
575	20240923	092900	17020	5680	5680	5680	5680	0
576	20240923	092800	17020	5680	5680	5680	5680	0
577	20240923	092700	17020	5680	5680	5680	5680	0
578	20240923	092600	17020	5680	5680	5680	5680	0
579	20240923	092500	17020	5680	5680	5680	5680	0
580	20240923	092400	17020	5680	5680	5680	5680	0
581	20240923	092300	17020	5680	5680	5680	5680	0
582	20240923	092200	17020	5680	5680	5680	5680	0
583	20240923	092100	17020	5680	5680	5680	5680	0
584	20240923	092000	17020	5680	5680	5680	5680	0
585	20240923	091900	17020	5680	5680	5680	5680	0
586	20240923	091800	17020	5680	5680	5680	5680	0
587	20240923	091700	17020	5680	5680	5680	5680	0
588	20240923	091600	17020	5680	5680	5680	5680	0
589	20240923	091500	17020	5680	5680	5680	5680	0
590	20240923	091400	17020	5680	5680	5680	5680	0
591	20240923	091300	17020	5680	5680	5680	5680	0
592	20240923	091200	17020	5680	5680	5680	5680	0
593	20240923	091100	17020	5680	5680	5680	5680	0
594	20240923	091000	17020	5680	5680	5680	5680	0
595	20240923	090900	17020	5680	5680	5680	5680	0
596	20240923	090800	17020	5680	5680	5680	5680	0
597	20240923	090700	17020	5680	5680	5680	5680	0
598	20240923	090600	17020	5680	5680	5680	5680	0
599	20240923	090500	17020	5680	5680	5680	5680	0
600	20240923	090400	17020	5680	5680	5680	5680	0
601	20240923	090300	17020	5680	5680	5680	5680	0
602	20240923	090200	17020	5680	5680	5680	5680	1
603	20240923	090100	11340	5670	5670	5670	5670	1
604	20240923	090000	5670	5670	5670	5670	5670	1