KissMeData/016250/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190000	88461210	15530	15530	15530	15530	49
3	20240910	185900	88461210	15530	15530	15530	15530	0
4	20240910	185800	88461210	15530	15530	15530	15530	0
5	20240910	185700	88461210	15530	15530	15530	15530	0
6	20240910	185600	88461210	15530	15530	15530	15530	0
7	20240910	185500	88461210	15530	15530	15530	15530	0
8	20240910	185400	88461210	15530	15530	15530	15530	0
9	20240910	185300	88461210	15530	15530	15530	15530	0
10	20240910	185200	88461210	15530	15530	15530	15530	0
11	20240910	185100	88461210	15530	15530	15530	15530	0
12	20240910	185000	88461210	15530	15530	15530	15530	0
13	20240910	184900	88461210	15530	15530	15530	15530	0
14	20240910	184800	88461210	15530	15530	15530	15530	0
15	20240910	184700	88461210	15530	15530	15530	15530	0
16	20240910	184600	88461210	15530	15530	15530	15530	0
17	20240910	184500	88461210	15530	15530	15530	15530	0
18	20240910	184400	88461210	15530	15530	15530	15530	0
19	20240910	184300	88461210	15530	15530	15530	15530	0
20	20240910	184200	88461210	15530	15530	15530	15530	0
21	20240910	184100	88461210	15530	15530	15530	15530	0
22	20240910	184000	88461210	15530	15530	15530	15530	0
23	20240910	183900	88461210	15530	15530	15530	15530	0
24	20240910	183800	88461210	15530	15530	15530	15530	0
25	20240910	183700	88461210	15530	15530	15530	15530	0
26	20240910	183600	88461210	15530	15530	15530	15530	0
27	20240910	183500	88461210	15530	15530	15530	15530	0
28	20240910	183400	88461210	15530	15530	15530	15530	0
29	20240910	183300	88461210	15530	15530	15530	15530	0
30	20240910	183200	88461210	15530	15530	15530	15530	0
31	20240910	183100	88461210	15530	15530	15530	15530	0
32	20240910	183000	88461210	15530	15530	15530	15530	49
33	20240910	182900	88461210	15530	15530	15530	15530	0
34	20240910	182800	88461210	15530	15530	15530	15530	0
35	20240910	182700	88461210	15530	15530	15530	15530	0
36	20240910	182600	88461210	15530	15530	15530	15530	0
37	20240910	182500	88461210	15530	15530	15530	15530	0
38	20240910	182400	88461210	15530	15530	15530	15530	0
39	20240910	182300	88461210	15530	15530	15530	15530	0
40	20240910	182200	88461210	15530	15530	15530	15530	0
41	20240910	182100	88461210	15530	15530	15530	15530	0
42	20240910	182000	88461210	15530	15530	15530	15530	0
43	20240910	181900	88461210	15530	15530	15530	15530	0
44	20240910	181800	88461210	15530	15530	15530	15530	0
45	20240910	181700	88461210	15530	15530	15530	15530	0
46	20240910	181600	88461210	15530	15530	15530	15530	0
47	20240910	181500	88461210	15530	15530	15530	15530	0
48	20240910	181400	88461210	15530	15530	15530	15530	0
49	20240910	181300	88461210	15530	15530	15530	15530	0
50	20240910	181200	88461210	15530	15530	15530	15530	0
51	20240910	181100	88461210	15530	15530	15530	15530	0
52	20240910	181000	88461210	15530	15530	15530	15530	0
53	20240910	180900	88461210	15530	15530	15530	15530	0
54	20240910	180800	88461210	15530	15530	15530	15530	0
55	20240910	180700	88461210	15530	15530	15530	15530	0
56	20240910	180600	88461210	15530	15530	15530	15530	0
57	20240910	180500	88461210	15530	15530	15530	15530	0
58	20240910	180400	88461210	15530	15530	15530	15530	0
59	20240910	180300	88461210	15530	15530	15530	15530	0
60	20240910	180200	88461210	15530	15530	15530	15530	0
61	20240910	180100	88461210	15530	15530	15530	15530	0
62	20240910	180000	88461210	15530	15530	15530	15530	49
63	20240910	175900	88461210	15530	15530	15530	15530	0
64	20240910	175800	88461210	15530	15530	15530	15530	0
65	20240910	175700	88461210	15530	15530	15530	15530	0
66	20240910	175600	88461210	15530	15530	15530	15530	0
67	20240910	175500	88461210	15530	15530	15530	15530	0
68	20240910	175400	88461210	15530	15530	15530	15530	0
69	20240910	175300	88461210	15530	15530	15530	15530	0
70	20240910	175200	88461210	15530	15530	15530	15530	0
71	20240910	175100	88461210	15530	15530	15530	15530	0
72	20240910	175000	88461210	15530	15530	15530	15530	0
73	20240910	174900	88461210	15530	15530	15530	15530	0
74	20240910	174800	88461210	15530	15530	15530	15530	0
75	20240910	174700	88461210	15530	15530	15530	15530	0
76	20240910	174600	88461210	15530	15530	15530	15530	0
77	20240910	174500	88461210	15530	15530	15530	15530	0
78	20240910	174400	88461210	15530	15530	15530	15530	0
79	20240910	174300	88461210	15530	15530	15530	15530	0
80	20240910	174200	88461210	15530	15530	15530	15530	0
81	20240910	174100	88461210	15530	15530	15530	15530	0
82	20240910	174000	88461210	15530	15530	15530	15530	0
83	20240910	173900	88461210	15530	15530	15530	15530	0
84	20240910	173800	88461210	15530	15530	15530	15530	0
85	20240910	173700	88461210	15530	15530	15530	15530	0
86	20240910	173600	88461210	15530	15530	15530	15530	0
87	20240910	173500	88461210	15530	15530	15530	15530	0
88	20240910	173400	88461210	15530	15530	15530	15530	0
89	20240910	173300	88461210	15530	15530	15530	15530	0
90	20240910	173200	88461210	15530	15530	15530	15530	0
91	20240910	173100	88461210	15530	15530	15530	15530	0
92	20240910	173000	88461210	15530	15530	15530	15530	49
93	20240910	172900	88461210	15530	15530	15530	15530	0
94	20240910	172800	88461210	15530	15530	15530	15530	0
95	20240910	172700	88461210	15530	15530	15530	15530	0
96	20240910	172600	88461210	15530	15530	15530	15530	0
97	20240910	172500	88461210	15530	15530	15530	15530	0
98	20240910	172400	88461210	15530	15530	15530	15530	0
99	20240910	172300	88461210	15530	15530	15530	15530	0
100	20240910	172200	88461210	15530	15530	15530	15530	0
101	20240910	172100	88461210	15530	15530	15530	15530	0
102	20240910	172000	88461210	15530	15530	15530	15530	0
103	20240910	171900	88461210	15530	15530	15530	15530	0
104	20240910	171800	88461210	15530	15530	15530	15530	0
105	20240910	171700	88461210	15530	15530	15530	15530	0
106	20240910	171600	88461210	15530	15530	15530	15530	0
107	20240910	171500	88461210	15530	15530	15530	15530	0
108	20240910	171400	88461210	15530	15530	15530	15530	0
109	20240910	171300	88461210	15530	15530	15530	15530	0
110	20240910	171200	88461210	15530	15530	15530	15530	0
111	20240910	171100	88461210	15530	15530	15530	15530	0
112	20240910	171000	88461210	15530	15530	15530	15530	0
113	20240910	170900	88461210	15530	15530	15530	15530	0
114	20240910	170800	88461210	15530	15530	15530	15530	0
115	20240910	170700	88461210	15530	15530	15530	15530	0
116	20240910	170600	88461210	15530	15530	15530	15530	0
117	20240910	170500	88461210	15530	15530	15530	15530	0
118	20240910	170400	88461210	15530	15530	15530	15530	0
119	20240910	170300	88461210	15530	15530	15530	15530	0
120	20240910	170200	88461210	15530	15530	15530	15530	0
121	20240910	170100	88461210	15530	15530	15530	15530	0
122	20240910	170000	88461210	15530	15530	15530	15530	49
123	20240910	165900	88461210	15530	15530	15530	15530	0
124	20240910	165800	88461210	15530	15530	15530	15530	0
125	20240910	165700	88461210	15530	15530	15530	15530	0
126	20240910	165600	88461210	15530	15530	15530	15530	0
127	20240910	165500	88461210	15530	15530	15530	15530	0
128	20240910	165400	88461210	15530	15530	15530	15530	0
129	20240910	165300	88461210	15530	15530	15530	15530	0
130	20240910	165200	88461210	15530	15530	15530	15530	0
131	20240910	165100	88461210	15530	15530	15530	15530	0
132	20240910	165000	88461210	15530	15530	15530	15530	0
133	20240910	164900	88461210	15530	15530	15530	15530	0
134	20240910	164800	88461210	15530	15530	15530	15530	0
135	20240910	164700	88461210	15530	15530	15530	15530	0
136	20240910	164600	88461210	15530	15530	15530	15530	0
137	20240910	164500	88461210	15530	15530	15530	15530	0
138	20240910	164400	88461210	15530	15530	15530	15530	0
139	20240910	164300	88461210	15530	15530	15530	15530	0
140	20240910	164200	88461210	15530	15530	15530	15530	0
141	20240910	164100	88461210	15530	15530	15530	15530	0
142	20240910	164000	88461210	15530	15530	15530	15530	0
143	20240910	163900	88461210	15530	15530	15530	15530	0
144	20240910	163800	88461210	15530	15530	15530	15530	0
145	20240910	163700	88461210	15530	15530	15530	15530	0
146	20240910	163600	88461210	15530	15530	15530	15530	0
147	20240910	163500	88461210	15530	15530	15530	15530	0
148	20240910	163400	88461210	15530	15530	15530	15530	0
149	20240910	163300	88461210	15530	15530	15530	15530	0
150	20240910	163200	88461210	15530	15530	15530	15530	0
151	20240910	163100	88461210	15530	15530	15530	15530	0
152	20240910	163000	88461210	15530	15530	15530	15530	49
153	20240910	162900	88461210	15530	15530	15530	15530	0
154	20240910	162800	88461210	15530	15530	15530	15530	0
155	20240910	162700	88461210	15530	15530	15530	15530	0
156	20240910	162600	88461210	15530	15530	15530	15530	0
157	20240910	162500	88461210	15530	15530	15530	15530	0
158	20240910	162400	88461210	15530	15530	15530	15530	0
159	20240910	162300	88461210	15530	15530	15530	15530	0
160	20240910	162200	88461210	15530	15530	15530	15530	0
161	20240910	162100	88461210	15530	15530	15530	15530	0
162	20240910	162000	88461210	15530	15530	15530	15530	0
163	20240910	161900	88461210	15530	15530	15530	15530	0
164	20240910	161800	88461210	15530	15530	15530	15530	0
165	20240910	161700	88461210	15530	15530	15530	15530	0
166	20240910	161600	88461210	15530	15530	15530	15530	0
167	20240910	161500	88461210	15530	15530	15530	15530	0
168	20240910	161400	88461210	15530	15530	15530	15530	0
169	20240910	161300	88461210	15530	15530	15530	15530	0
170	20240910	161200	88461210	15530	15530	15530	15530	0
171	20240910	161100	88461210	15530	15530	15530	15530	0
172	20240910	161000	88461210	15530	15530	15530	15530	0
173	20240910	160900	88461210	15530	15530	15530	15530	0
174	20240910	160800	88461210	15530	15530	15530	15530	0
175	20240910	160700	88461210	15530	15530	15530	15530	0
176	20240910	160600	88461210	15530	15530	15530	15530	0
177	20240910	160500	88461210	15530	15530	15530	15530	0
178	20240910	160400	88461210	15530	15530	15530	15530	0
179	20240910	160300	88461210	15530	15530	15530	15530	0
180	20240910	160200	88461210	15530	15530	15530	15530	0
181	20240910	160100	88461210	15530	15530	15530	15530	0
182	20240910	160000	88461210	15530	15530	15530	15530	49
183	20240910	155900	88461210	15530	15530	15530	15530	0
184	20240910	155800	88461210	15530	15530	15530	15530	0
185	20240910	155700	88461210	15530	15530	15530	15530	0
186	20240910	155600	88461210	15530	15530	15530	15530	0
187	20240910	155500	88461210	15530	15530	15530	15530	0
188	20240910	155400	88461210	15530	15530	15530	15530	0
189	20240910	155300	88461210	15530	15530	15530	15530	0
190	20240910	155200	88461210	15530	15530	15530	15530	0
191	20240910	155100	88461210	15530	15530	15530	15530	0
192	20240910	155000	88461210	15530	15530	15530	15530	0
193	20240910	154900	88461210	15530	15530	15530	15530	0
194	20240910	154800	88461210	15530	15530	15530	15530	0
195	20240910	154700	88461210	15530	15530	15530	15530	0
196	20240910	154600	88461210	15530	15530	15530	15530	0
197	20240910	154500	88461210	15530	15530	15530	15530	0
198	20240910	154400	88461210	15530	15530	15530	15530	0
199	20240910	154300	88461210	15530	15530	15530	15530	0
200	20240910	154200	88461210	15530	15530	15530	15530	0
201	20240910	154100	88461210	15530	15530	15530	15530	0
202	20240910	154000	88461210	15530	15530	15530	15530	0
203	20240910	153900	88461210	15530	15530	15530	15530	0
204	20240910	153800	88461210	15530	15530	15530	15530	0
205	20240910	153700	88461210	15530	15530	15530	15530	0
206	20240910	153600	88461210	15530	15530	15530	15530	0
207	20240910	153500	88461210	15530	15530	15530	15530	0
208	20240910	153400	88461210	15530	15530	15530	15530	0
209	20240910	153300	88461210	15530	15530	15530	15530	0
210	20240910	153200	88461210	15530	15530	15530	15530	0
211	20240910	153100	88461210	15530	15530	15530	15530	0
212	20240910	153000	88461210	15530	15530	15530	15530	98
213	20240910	152900	87700240	15760	15760	15760	15760	0
214	20240910	152800	87700240	15760	15760	15760	15760	0
215	20240910	152700	87700240	15760	15760	15760	15760	0
216	20240910	152600	87700240	15760	15760	15760	15760	0
217	20240910	152500	87700240	15760	15760	15760	15760	0
218	20240910	152400	87700240	15760	15760	15760	15760	0
219	20240910	152300	87700240	15760	15760	15760	15760	0
220	20240910	152200	87700240	15760	15760	15760	15760	0
221	20240910	152100	87700240	15760	15760	15760	15760	0
222	20240910	152000	87700240	15760	15760	15760	15760	0
223	20240910	151900	87700240	15760	15760	15760	15760	0
224	20240910	151800	87700240	15760	15760	15760	15760	0
225	20240910	151700	87700240	15760	15750	15760	15750	4
226	20240910	151600	87637210	15600	15600	15600	15600	0
227	20240910	151500	87637210	15600	15600	15600	15600	0
228	20240910	151400	87637210	15600	15600	15600	15600	0
229	20240910	151300	87637210	15600	15600	15600	15600	0
230	20240910	151200	87637210	15600	15600	15600	15600	0
231	20240910	151100	87637210	15600	15600	15600	15600	0
232	20240910	151000	87637210	15600	15600	15600	15600	0
233	20240910	150900	87637210	15600	15600	15600	15600	0
234	20240910	150800	87637210	15600	15720	15720	15600	111
235	20240910	150700	85899430	15770	15770	15770	15770	0
236	20240910	150600	85899430	15770	15770	15770	15770	0
237	20240910	150500	85899430	15770	15770	15770	15770	0
238	20240910	150400	85899430	15770	15770	15770	15770	0
239	20240910	150300	85899430	15770	15770	15770	15770	0
240	20240910	150200	85899430	15770	15770	15770	15770	0
241	20240910	150100	85899430	15770	15770	15770	15770	0
242	20240910	150000	85899430	15770	15770	15770	15770	0
243	20240910	145900	85899430	15770	15770	15770	15770	0
244	20240910	145800	85899430	15770	15770	15770	15770	0
245	20240910	145700	85899430	15770	15770	15770	15770	0
246	20240910	145600	85899430	15770	15770	15770	15770	0
247	20240910	145500	85899430	15770	15770	15770	15770	0
248	20240910	145400	85899430	15770	15770	15770	15770	0
249	20240910	145300	85899430	15770	15770	15770	15770	0
250	20240910	145200	85899430	15770	15770	15770	15770	0
251	20240910	145100	85899430	15770	15770	15770	15770	0
252	20240910	145000	85899430	15770	15770	15770	15770	13
253	20240910	144900	85694420	15710	15710	15710	15710	0
254	20240910	144800	85694420	15710	15710	15710	15710	0
255	20240910	144700	85694420	15710	15710	15710	15710	0
256	20240910	144600	85694420	15710	15710	15710	15710	0
257	20240910	144500	85694420	15710	15710	15710	15710	0
258	20240910	144400	85694420	15710	15710	15710	15710	0
259	20240910	144300	85694420	15710	15710	15710	15710	0
260	20240910	144200	85694420	15710	15830	15830	15710	110
261	20240910	144100	83960140	16050	16050	16050	16050	0
262	20240910	144000	83960140	16050	16050	16050	16050	0
263	20240910	143900	83960140	16050	16050	16050	16050	0
264	20240910	143800	83960140	16050	16050	16050	16050	0
265	20240910	143700	83960140	16050	16050	16050	16050	0
266	20240910	143600	83960140	16050	16050	16050	16050	0
267	20240910	143500	83960140	16050	16050	16050	16050	0
268	20240910	143400	83960140	16050	16050	16050	16050	0
269	20240910	143300	83960140	16050	16050	16050	16050	0
270	20240910	143200	83960140	16050	15950	16050	15950	160
271	20240910	143100	81392240	15950	15950	15950	15950	0
272	20240910	143000	81392240	15950	15950	15950	15950	0
273	20240910	142900	81392240	15950	15950	15950	15950	0
274	20240910	142800	81392240	15950	15950	15950	15950	40
275	20240910	142700	80754240	15950	15950	15950	15950	0
276	20240910	142600	80754240	15950	15950	15950	15950	0
277	20240910	142500	80754240	15950	15950	15950	15950	0
278	20240910	142400	80754240	15950	15950	15950	15950	0
279	20240910	142300	80754240	15950	15950	15950	15950	0
280	20240910	142200	80754240	15950	15950	15950	15950	0
281	20240910	142100	80754240	15950	15950	15950	15950	3
282	20240910	142000	80706390	15950	15950	15950	15950	0
283	20240910	141900	80706390	15950	15950	15950	15950	0
284	20240910	141800	80706390	15950	15950	15950	15950	0
285	20240910	141700	80706390	15950	15950	15950	15950	1
286	20240910	141600	80690440	15950	15950	15950	15950	0
287	20240910	141500	80690440	15950	15950	15950	15950	0
288	20240910	141400	80690440	15950	15950	15950	15950	0
289	20240910	141300	80690440	15950	15950	15950	15950	0
290	20240910	141200	80690440	15950	15950	15950	15950	0
291	20240910	141100	80690440	15950	15950	15950	15950	0
292	20240910	141000	80690440	15950	15950	15950	15950	0
293	20240910	140900	80690440	15950	15950	15950	15950	0
294	20240910	140800	80690440	15950	15950	15950	15950	8
295	20240910	140700	80562840	15710	15710	15710	15710	0
296	20240910	140600	80562840	15710	15710	15710	15710	0
297	20240910	140500	80562840	15710	15710	15710	15710	0
298	20240910	140400	80562840	15710	15710	15710	15710	0
299	20240910	140300	80562840	15710	15710	15710	15710	0
300	20240910	140200	80562840	15710	15710	15710	15710	0
301	20240910	140100	80562840	15710	15710	15710	15710	0
302	20240910	140000	80562840	15710	15710	15710	15710	0
303	20240910	135900	80562840	15710	15710	15710	15710	0
304	20240910	135800	80562840	15710	15710	15710	15710	0
305	20240910	135700	80562840	15710	15710	15710	15710	0
306	20240910	135600	80562840	15710	15710	15710	15710	6
307	20240910	135500	80468580	15950	15950	15950	15950	0
308	20240910	135400	80468580	15950	15950	15950	15950	3
309	20240910	135300	80420730	15950	15950	15950	15950	0
310	20240910	135200	80420730	15950	15950	15950	15950	0
311	20240910	135100	80420730	15950	15950	15950	15950	0
312	20240910	135000	80420730	15950	15950	15950	15950	0
313	20240910	134900	80420730	15950	15950	15950	15950	0
314	20240910	134800	80420730	15950	15950	15950	15950	0
315	20240910	134700	80420730	15950	15950	15950	15950	0
316	20240910	134600	80420730	15950	15950	15950	15950	0
317	20240910	134500	80420730	15950	15950	15950	15950	0
318	20240910	134400	80420730	15950	15950	15950	15950	0
319	20240910	134300	80420730	15950	15950	15950	15950	0
320	20240910	134200	80420730	15950	15950	15950	15950	0
321	20240910	134100	80420730	15950	15950	15950	15950	0
322	20240910	134000	80420730	15950	15950	15950	15950	0
323	20240910	133900	80420730	15950	15950	15950	15950	5
324	20240910	133800	80340980	15950	15950	15950	15950	0
325	20240910	133700	80340980	15950	15950	15950	15950	0
326	20240910	133600	80340980	15950	15950	15950	15950	0
327	20240910	133500	80340980	15950	15950	15950	15950	0
328	20240910	133400	80340980	15950	15950	15950	15950	0
329	20240910	133300	80340980	15950	15950	15950	15950	5
330	20240910	133200	80261230	15750	15750	15750	15750	0
331	20240910	133100	80261230	15750	15750	15750	15750	0
332	20240910	133000	80261230	15750	15750	15750	15750	0
333	20240910	132900	80261230	15750	15750	15750	15750	0
334	20240910	132800	80261230	15750	15750	15750	15750	0
335	20240910	132700	80261230	15750	15750	15750	15750	0
336	20240910	132600	80261230	15750	15750	15750	15750	0
337	20240910	132500	80261230	15750	15750	15750	15750	0
338	20240910	132400	80261230	15750	15750	15750	15750	0
339	20240910	132300	80261230	15750	15750	15750	15750	1
340	20240910	132200	80245480	15930	15930	15930	15930	0
341	20240910	132100	80245480	15930	15930	15930	15930	0
342	20240910	132000	80245480	15930	15930	15930	15930	0
343	20240910	131900	80245480	15930	15930	15930	15930	0
344	20240910	131800	80245480	15930	15930	15930	15930	0
345	20240910	131700	80245480	15930	15930	15930	15930	0
346	20240910	131600	80245480	15930	15930	15930	15930	0
347	20240910	131500	80245480	15930	15930	15930	15930	0
348	20240910	131400	80245480	15930	15930	15930	15930	0
349	20240910	131300	80245480	15930	15930	15930	15930	0
350	20240910	131200	80245480	15930	15930	15930	15930	0
351	20240910	131100	80245480	15930	15930	15930	15930	0
352	20240910	131000	80245480	15930	15930	15930	15930	0
353	20240910	130900	80245480	15930	15930	15930	15930	0
354	20240910	130800	80245480	15930	15930	15930	15930	0
355	20240910	130700	80245480	15930	15930	15930	15930	0
356	20240910	130600	80245480	15930	15930	15930	15930	0
357	20240910	130500	80245480	15930	15930	15930	15930	0
358	20240910	130400	80245480	15930	15930	15930	15930	0
359	20240910	130300	80245480	15930	15930	15930	15930	0
360	20240910	130200	80245480	15930	15930	15930	15930	0
361	20240910	130100	80245480	15930	15930	15930	15930	0
362	20240910	130000	80245480	15930	15930	15930	15930	0
363	20240910	125900	80245480	15930	15930	15930	15930	0
364	20240910	125800	80245480	15930	15930	15930	15930	0
365	20240910	125700	80245480	15930	15930	15930	15930	0
366	20240910	125600	80245480	15930	15930	15930	15930	2
367	20240910	125500	80213620	15930	15930	15930	15930	3
368	20240910	125400	80165830	15680	15680	15680	15680	0
369	20240910	125300	80165830	15680	15680	15680	15680	0
370	20240910	125200	80165830	15680	15680	15680	15680	0
371	20240910	125100	80165830	15680	15680	15680	15680	0
372	20240910	125000	80165830	15680	15680	15680	15680	0
373	20240910	124900	80165830	15680	15680	15680	15680	0
374	20240910	124800	80165830	15680	15680	15680	15680	0
375	20240910	124700	80165830	15680	15680	15680	15680	0
376	20240910	124600	80165830	15680	15680	15680	15680	0
377	20240910	124500	80165830	15680	15680	15680	15680	0
378	20240910	124400	80165830	15680	15680	15680	15680	0
379	20240910	124300	80165830	15680	15680	15680	15680	0
380	20240910	124200	80165830	15680	15680	15680	15680	0
381	20240910	124100	80165830	15680	15680	15680	15680	0
382	20240910	124000	80165830	15680	15680	15680	15680	0
383	20240910	123900	80165830	15680	15680	15680	15680	0
384	20240910	123800	80165830	15680	15680	15680	15680	0
385	20240910	123700	80165830	15680	15680	15680	15680	0
386	20240910	123600	80165830	15680	15680	15680	15680	0
387	20240910	123500	80165830	15680	15680	15680	15680	0
388	20240910	123400	80165830	15680	15680	15680	15680	0
389	20240910	123300	80165830	15680	15680	15680	15680	0
390	20240910	123200	80165830	15680	15680	15680	15680	0
391	20240910	123100	80165830	15680	15680	15680	15680	0
392	20240910	123000	80165830	15680	15680	15680	15680	0
393	20240910	122900	80165830	15680	15680	15680	15680	0
394	20240910	122800	80165830	15680	15680	15680	15680	0
395	20240910	122700	80165830	15680	15680	15680	15680	0
396	20240910	122600	80165830	15680	15680	15680	15680	0
397	20240910	122500	80165830	15680	15730	15730	15680	5
398	20240910	122400	80087340	16120	16120	16120	16120	0
399	20240910	122300	80087340	16120	16110	16120	16110	62
400	20240910	122200	79088300	16110	16110	16110	16110	0
401	20240910	122100	79088300	16110	15890	16110	15880	634
402	20240910	122000	68882900	16080	16080	16080	16080	0
403	20240910	121900	68882900	16080	16080	16080	16080	10
404	20240910	121800	68722100	16130	16130	16130	16130	0
405	20240910	121700	68722100	16130	16130	16130	16130	0
406	20240910	121600	68722100	16130	16130	16130	16130	0
407	20240910	121500	68722100	16130	16130	16130	16130	1
408	20240910	121400	68705970	16150	15570	16150	15570	403
409	20240910	121300	62296740	15430	15430	15430	15430	0
410	20240910	121200	62296740	15430	15430	15430	15430	0
411	20240910	121100	62296740	15430	15430	15430	15430	0
412	20240910	121000	62296740	15430	15430	15430	15430	0
413	20240910	120900	62296740	15430	15430	15430	15430	0
414	20240910	120800	62296740	15430	15430	15430	15430	0
415	20240910	120700	62296740	15430	15430	15430	15430	0
416	20240910	120600	62296740	15430	15430	15430	15430	0
417	20240910	120500	62296740	15430	15430	15430	15430	0
418	20240910	120400	62296740	15430	15430	15430	15430	0
419	20240910	120300	62296740	15430	15430	15430	15430	0
420	20240910	120200	62296740	15430	15430	15430	15430	0
421	20240910	120100	62296740	15430	15430	15430	15430	0
422	20240910	120000	62296740	15430	15430	15430	15430	0
423	20240910	115900	62296740	15430	15430	15430	15430	1
424	20240910	115800	62281310	15550	15550	15550	15550	0
425	20240910	115700	62281310	15550	15550	15550	15550	0
426	20240910	115600	62281310	15550	15550	15550	15550	20
427	20240910	115500	61970310	15550	15550	15550	15550	0
428	20240910	115400	61970310	15550	15550	15550	15550	0
429	20240910	115300	61970310	15550	15550	15550	15550	0
430	20240910	115200	61970310	15550	15550	15550	15550	0
431	20240910	115100	61970310	15550	15550	15550	15550	0
432	20240910	115000	61970310	15550	15550	15550	15550	0
433	20240910	114900	61970310	15550	15550	15550	15550	0
434	20240910	114800	61970310	15550	15550	15550	15550	0
435	20240910	114700	61970310	15550	15550	15550	15550	0
436	20240910	114600	61970310	15550	15550	15550	15550	0
437	20240910	114500	61970310	15550	15550	15550	15550	0
438	20240910	114400	61970310	15550	15550	15550	15550	0
439	20240910	114300	61970310	15550	15550	15550	15550	0
440	20240910	114200	61970310	15550	15550	15550	15550	0
441	20240910	114100	61970310	15550	15550	15550	15550	0
442	20240910	114000	61970310	15550	15550	15550	15550	0
443	20240910	113900	61970310	15550	15550	15550	15550	0
444	20240910	113800	61970310	15550	15550	15550	15550	0
445	20240910	113700	61970310	15550	15550	15550	15550	0
446	20240910	113600	61970310	15550	15550	15550	15550	0
447	20240910	113500	61970310	15550	15550	15550	15550	0
448	20240910	113400	61970310	15550	15550	15550	15550	0
449	20240910	113300	61970310	15550	15550	15550	15550	0
450	20240910	113200	61970310	15550	15550	15550	15550	0
451	20240910	113100	61970310	15550	15530	15550	15530	5
452	20240910	113000	61892620	15570	15570	15570	15570	0
453	20240910	112900	61892620	15570	15570	15570	15570	0
454	20240910	112800	61892620	15570	15570	15570	15570	0
455	20240910	112700	61892620	15570	15570	15570	15570	0
456	20240910	112600	61892620	15570	15570	15570	15570	0
457	20240910	112500	61892620	15570	15570	15570	15570	0
458	20240910	112400	61892620	15570	15570	15570	15570	2
459	20240910	112300	61861480	15580	15520	15580	15520	10
460	20240910	112200	61705900	15590	15590	15590	15590	0
461	20240910	112100	61705900	15590	15590	15590	15590	0
462	20240910	112000	61705900	15590	15590	15590	15590	0
463	20240910	111900	61705900	15590	15590	15590	15590	0
464	20240910	111800	61705900	15590	15590	15590	15590	0
465	20240910	111700	61705900	15590	15590	15590	15590	0
466	20240910	111600	61705900	15590	15590	15590	15590	0
467	20240910	111500	61705900	15590	15590	15590	15590	0
468	20240910	111400	61705900	15590	15590	15590	15590	0
469	20240910	111300	61705900	15590	15590	15590	15590	0
470	20240910	111200	61705900	15590	15590	15590	15590	0
471	20240910	111100	61705900	15590	15590	15590	15590	0
472	20240910	111000	61705900	15590	15590	15590	15590	0
473	20240910	110900	61705900	15590	15590	15590	15590	0
474	20240910	110800	61705900	15590	15590	15590	15590	0
475	20240910	110700	61705900	15590	15590	15590	15590	0
476	20240910	110600	61705900	15590	15590	15590	15590	0
477	20240910	110500	61705900	15590	15590	15590	15590	0
478	20240910	110400	61705900	15590	15590	15590	15590	0
479	20240910	110300	61705900	15590	15590	15590	15590	0
480	20240910	110200	61705900	15590	15590	15590	15590	0
481	20240910	110100	61705900	15590	15590	15590	15590	0
482	20240910	110000	61705900	15590	15590	15590	15590	0
483	20240910	105900	61705900	15590	15590	15590	15590	0
484	20240910	105800	61705900	15590	15580	15590	15580	4
485	20240910	105700	61643560	15500	15500	15500	15500	0
486	20240910	105600	61643560	15500	15500	15500	15500	20
487	20240910	105500	61333560	15500	15500	15500	15500	0
488	20240910	105400	61333560	15500	15500	15500	15500	0
489	20240910	105300	61333560	15500	15500	15500	15500	1
490	20240910	105200	61318060	15500	15500	15500	15500	0
491	20240910	105100	61318060	15500	15500	15500	15500	0
492	20240910	105000	61318060	15500	15500	15500	15500	0
493	20240910	104900	61318060	15500	15500	15500	15500	0
494	20240910	104800	61318060	15500	15500	15500	15500	0
495	20240910	104700	61318060	15500	15500	15500	15500	0
496	20240910	104600	61318060	15500	15500	15500	15500	0
497	20240910	104500	61318060	15500	15500	15500	15500	0
498	20240910	104400	61318060	15500	15500	15500	15500	0
499	20240910	104300	61318060	15500	15500	15500	15500	0
500	20240910	104200	61318060	15500	15500	15500	15500	0
501	20240910	104100	61318060	15500	15500	15500	15500	0
502	20240910	104000	61318060	15500	15500	15500	15500	0
503	20240910	103900	61318060	15500	15500	15500	15500	0
504	20240910	103800	61318060	15500	15500	15500	15500	0
505	20240910	103700	61318060	15500	15500	15500	15500	0
506	20240910	103600	61318060	15500	15500	15500	15500	0
507	20240910	103500	61318060	15500	15500	15500	15500	0
508	20240910	103400	61318060	15500	15500	15500	15500	0
509	20240910	103300	61318060	15500	15470	15500	15470	8
510	20240910	103200	61194190	15370	15370	15370	15370	2
511	20240910	103100	61163450	15370	15370	15370	15370	0
512	20240910	103000	61163450	15370	15370	15370	15370	0
513	20240910	102900	61163450	15370	15370	15370	15370	0
514	20240910	102800	61163450	15370	15370	15370	15370	0
515	20240910	102700	61163450	15370	15370	15370	15370	2
516	20240910	102600	61132710	15500	15500	15500	15500	0
517	20240910	102500	61132710	15500	15500	15500	15500	0
518	20240910	102400	61132710	15500	15500	15500	15500	0
519	20240910	102300	61132710	15500	15500	15500	15500	0
520	20240910	102200	61132710	15500	15500	15500	15500	0
521	20240910	102100	61132710	15500	15500	15500	15500	0
522	20240910	102000	61132710	15500	15500	15500	15500	0
523	20240910	101900	61132710	15500	15500	15500	15500	0
524	20240910	101800	61132710	15500	15440	15500	15440	7
525	20240910	101700	61024420	15360	15360	15360	15360	0
526	20240910	101600	61024420	15360	15360	15360	15360	0
527	20240910	101500	61024420	15360	15360	15360	15360	0
528	20240910	101400	61024420	15360	15360	15360	15360	0
529	20240910	101300	61024420	15360	15360	15360	15360	0
530	20240910	101200	61024420	15360	15360	15360	15360	0
531	20240910	101100	61024420	15360	15360	15360	15360	0
532	20240910	101000	61024420	15360	15360	15360	15360	0
533	20240910	100900	61024420	15360	15360	15360	15360	516
534	20240910	100800	53098660	15360	15360	15360	15360	0
535	20240910	100700	53098660	15360	15360	15360	15360	0
536	20240910	100600	53098660	15360	15360	15360	15360	3
537	20240910	100500	53052580	15360	15360	15360	15360	0
538	20240910	100400	53052580	15360	15360	15360	15360	0
539	20240910	100300	53052580	15360	15360	15360	15360	6
540	20240910	100200	52960420	15360	15360	15360	15360	1
541	20240910	100100	52945060	15360	15360	15360	15360	0
542	20240910	100000	52945060	15360	15360	15360	15360	0
543	20240910	095900	52945060	15360	15360	15360	15360	1
544	20240910	095800	52929700	15360	15360	15360	15360	1
545	20240910	095700	52914340	15360	15340	15360	15340	252
546	20240910	095600	49044880	15340	15340	15340	15340	0
547	20240910	095500	49044880	15340	15340	15340	15340	0
548	20240910	095400	49044880	15340	15340	15340	15340	1
549	20240910	095300	49029540	15350	15350	15350	15350	0
550	20240910	095200	49029540	15350	15350	15350	15350	45
551	20240910	095100	48338790	15300	15300	15300	15300	0
552	20240910	095000	48338790	15300	15300	15300	15300	1
553	20240910	094900	48323490	15300	15300	15300	15300	49
554	20240910	094800	47573790	15300	15300	15300	15300	7
555	20240910	094700	47466690	15300	15300	15300	15300	3
556	20240910	094600	47420790	15300	15300	15300	15300	0
557	20240910	094500	47420790	15300	15300	15300	15300	0
558	20240910	094400	47420790	15300	15300	15300	15300	0
559	20240910	094300	47420790	15300	15300	15300	15300	0
560	20240910	094200	47420790	15300	15300	15300	15300	0
561	20240910	094100	47420790	15300	15300	15300	15300	1
562	20240910	094000	47405490	15290	15290	15290	15290	0
563	20240910	093900	47405490	15290	15290	15290	15290	1
564	20240910	093800	47390200	15220	15220	15220	15220	0
565	20240910	093700	47390200	15220	15220	15220	15220	0
566	20240910	093600	47390200	15220	15220	15220	15220	10
567	20240910	093500	47238000	15200	15200	15200	15200	0
568	20240910	093400	47238000	15200	15200	15200	15200	0
569	20240910	093300	47238000	15200	15200	15200	15200	0
570	20240910	093200	47238000	15200	15200	15200	15200	0
571	20240910	093100	47238000	15200	15200	15200	15200	0
572	20240910	093000	47238000	15200	15200	15200	15200	90
573	20240910	092900	45870000	15200	15200	15200	15200	0
574	20240910	092800	45870000	15200	15200	15200	15200	0
575	20240910	092700	45870000	15200	15200	15200	15200	0
576	20240910	092600	45870000	15200	15210	15210	15200	6
577	20240910	092500	45778790	15200	15210	15210	15200	118
578	20240910	092400	43984580	15200	15200	15200	15200	0
579	20240910	092300	43984580	15200	15200	15200	15200	0
580	20240910	092200	43984580	15200	15200	15200	15200	64
581	20240910	092100	43011780	15200	15200	15200	15200	36
582	20240910	092000	42464580	15200	15200	15200	15200	0
583	20240910	091900	42464580	15200	15320	15320	15200	2713
584	20240910	091800	1218290	15310	15310	15310	15310	0
585	20240910	091700	1218290	15310	15310	15310	15310	0
586	20240910	091600	1218290	15310	15310	15310	15310	0
587	20240910	091500	1218290	15310	15310	15310	15310	0
588	20240910	091400	1218290	15310	15310	15310	15310	0
589	20240910	091300	1218290	15310	15310	15310	15310	11
590	20240910	091200	1049880	15410	15410	15410	15410	0
591	20240910	091100	1049880	15410	15430	15430	15410	2
592	20240910	091000	1019040	15440	15440	15440	15440	0
593	20240910	090900	1019040	15440	15440	15440	15440	0
594	20240910	090800	1019040	15440	15440	15440	15440	0
595	20240910	090700	1019040	15440	15440	15440	15440	4
596	20240910	090600	957280	15440	15440	15440	15440	36
597	20240910	090500	401440	15440	15440	15440	15440	24
598	20240910	090400	30880	15440	15440	15440	15440	0
599	20240910	090300	30880	15440	15440	15440	15440	0
600	20240910	090200	30880	15440	15440	15440	15440	0
601	20240910	090100	30880	15440	15440	15440	15440	0
602	20240910	090000	30880	15440	15440	15440	15440	2