KissMeData/016250/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	185600	28475780	15160	15160	15160	15160	1
3	20240416	185500	28475780	15160	15160	15160	15160	0
4	20240416	185400	28475780	15160	15160	15160	15160	0
5	20240416	185300	28475780	15160	15160	15160	15160	0
6	20240416	185200	28475780	15160	15160	15160	15160	0
7	20240416	185100	28475780	15160	15160	15160	15160	0
8	20240416	185000	28475780	15160	15160	15160	15160	0
9	20240416	184900	28475780	15160	15160	15160	15160	0
10	20240416	184800	28475780	15160	15160	15160	15160	0
11	20240416	184700	28475780	15160	15160	15160	15160	0
12	20240416	184600	28475780	15160	15160	15160	15160	0
13	20240416	184500	28475780	15160	15160	15160	15160	0
14	20240416	184400	28475780	15160	15160	15160	15160	0
15	20240416	184300	28475780	15160	15160	15160	15160	0
16	20240416	184200	28475780	15160	15160	15160	15160	0
17	20240416	184100	28475780	15160	15160	15160	15160	0
18	20240416	184000	28475780	15160	15160	15160	15160	0
19	20240416	183900	28475780	15160	15160	15160	15160	0
20	20240416	183800	28475780	15160	15160	15160	15160	0
21	20240416	183700	28475780	15160	15160	15160	15160	0
22	20240416	183600	28475780	15160	15160	15160	15160	0
23	20240416	183500	28475780	15160	15160	15160	15160	0
24	20240416	183400	28475780	15160	15160	15160	15160	0
25	20240416	183300	28475780	15160	15160	15160	15160	0
26	20240416	183200	28475780	15160	15160	15160	15160	0
27	20240416	183100	28475780	15160	15160	15160	15160	0
28	20240416	183000	28475780	15160	15160	15160	15160	0
29	20240416	182900	28475780	15160	15160	15160	15160	0
30	20240416	182800	28475780	15160	15160	15160	15160	0
31	20240416	182700	28475780	15160	15160	15160	15160	0
32	20240416	182600	28475780	15160	15160	15160	15160	1
33	20240416	182500	28475780	15160	15160	15160	15160	0
34	20240416	182400	28475780	15160	15160	15160	15160	0
35	20240416	182300	28475780	15160	15160	15160	15160	0
36	20240416	182200	28475780	15160	15160	15160	15160	0
37	20240416	182100	28475780	15160	15160	15160	15160	0
38	20240416	182000	28475780	15160	15160	15160	15160	0
39	20240416	181900	28475780	15160	15160	15160	15160	0
40	20240416	181800	28475780	15160	15160	15160	15160	0
41	20240416	181700	28475780	15160	15160	15160	15160	0
42	20240416	181600	28475780	15160	15160	15160	15160	0
43	20240416	181500	28475780	15160	15160	15160	15160	0
44	20240416	181400	28475780	15160	15160	15160	15160	0
45	20240416	181300	28475780	15160	15160	15160	15160	0
46	20240416	181200	28475780	15160	15160	15160	15160	0
47	20240416	181100	28475780	15160	15160	15160	15160	0
48	20240416	181000	28475780	15160	15160	15160	15160	0
49	20240416	180900	28475780	15160	15160	15160	15160	0
50	20240416	180800	28475780	15160	15160	15160	15160	0
51	20240416	180700	28475780	15160	15160	15160	15160	0
52	20240416	180600	28475780	15160	15160	15160	15160	0
53	20240416	180500	28475780	15160	15160	15160	15160	0
54	20240416	180400	28475780	15160	15160	15160	15160	0
55	20240416	180300	28475780	15160	15160	15160	15160	0
56	20240416	180200	28475780	15160	15160	15160	15160	0
57	20240416	180100	28475780	15160	15160	15160	15160	0
58	20240416	180000	28475780	15160	15160	15160	15160	0
59	20240416	175900	28475780	15160	15160	15160	15160	0
60	20240416	175800	28475780	15160	15160	15160	15160	0
61	20240416	175700	28475780	15160	15160	15160	15160	0
62	20240416	175600	28475780	15160	15160	15160	15160	1
63	20240416	175500	28475780	15160	15160	15160	15160	0
64	20240416	175400	28475780	15160	15160	15160	15160	0
65	20240416	175300	28475780	15160	15160	15160	15160	0
66	20240416	175200	28475780	15160	15160	15160	15160	0
67	20240416	175100	28475780	15160	15160	15160	15160	0
68	20240416	175000	28475780	15160	15160	15160	15160	0
69	20240416	174900	28475780	15160	15160	15160	15160	0
70	20240416	174800	28475780	15160	15160	15160	15160	0
71	20240416	174700	28475780	15160	15160	15160	15160	0
72	20240416	174600	28475780	15160	15160	15160	15160	0
73	20240416	174500	28475780	15160	15160	15160	15160	0
74	20240416	174400	28475780	15160	15160	15160	15160	0
75	20240416	174300	28475780	15160	15160	15160	15160	0
76	20240416	174200	28475780	15160	15160	15160	15160	0
77	20240416	174100	28475780	15160	15160	15160	15160	0
78	20240416	174000	28475780	15160	15160	15160	15160	0
79	20240416	173900	28475780	15160	15160	15160	15160	0
80	20240416	173800	28475780	15160	15160	15160	15160	0
81	20240416	173700	28475780	15160	15160	15160	15160	0
82	20240416	173600	28475780	15160	15160	15160	15160	0
83	20240416	173500	28475780	15160	15160	15160	15160	0
84	20240416	173400	28475780	15160	15160	15160	15160	0
85	20240416	173300	28475780	15160	15160	15160	15160	0
86	20240416	173200	28475780	15160	15160	15160	15160	0
87	20240416	173100	28475780	15160	15160	15160	15160	0
88	20240416	173000	28475780	15160	15160	15160	15160	0
89	20240416	172900	28475780	15160	15160	15160	15160	0
90	20240416	172800	28475780	15160	15160	15160	15160	0
91	20240416	172700	28475780	15160	15160	15160	15160	0
92	20240416	172600	28475780	15160	15160	15160	15160	1
93	20240416	172500	28475780	15160	15160	15160	15160	0
94	20240416	172400	28475780	15160	15160	15160	15160	0
95	20240416	172300	28475780	15160	15160	15160	15160	0
96	20240416	172200	28475780	15160	15160	15160	15160	0
97	20240416	172100	28475780	15160	15160	15160	15160	0
98	20240416	172000	28475780	15160	15160	15160	15160	0
99	20240416	171900	28475780	15160	15160	15160	15160	0
100	20240416	171800	28475780	15160	15160	15160	15160	0
101	20240416	171700	28475780	15160	15160	15160	15160	0
102	20240416	171600	28475780	15160	15160	15160	15160	0
103	20240416	171500	28475780	15160	15160	15160	15160	0
104	20240416	171400	28475780	15160	15160	15160	15160	0
105	20240416	171300	28475780	15160	15160	15160	15160	0
106	20240416	171200	28475780	15160	15160	15160	15160	0
107	20240416	171100	28475780	15160	15160	15160	15160	0
108	20240416	171000	28475780	15160	15160	15160	15160	0
109	20240416	170900	28475780	15160	15160	15160	15160	0
110	20240416	170800	28475780	15160	15160	15160	15160	0
111	20240416	170700	28475780	15160	15160	15160	15160	0
112	20240416	170600	28475780	15160	15160	15160	15160	0
113	20240416	170500	28475780	15160	15160	15160	15160	0
114	20240416	170400	28475780	15160	15160	15160	15160	0
115	20240416	170300	28475780	15160	15160	15160	15160	0
116	20240416	170200	28475780	15160	15160	15160	15160	0
117	20240416	170100	28475780	15160	15160	15160	15160	0
118	20240416	170000	28475780	15160	15160	15160	15160	0
119	20240416	165900	28475780	15160	15160	15160	15160	0
120	20240416	165800	28475780	15160	15160	15160	15160	0
121	20240416	165700	28475780	15160	15160	15160	15160	0
122	20240416	165600	28475780	15160	15160	15160	15160	1
123	20240416	165500	28475780	15160	15160	15160	15160	0
124	20240416	165400	28475780	15160	15160	15160	15160	0
125	20240416	165300	28475780	15160	15160	15160	15160	0
126	20240416	165200	28475780	15160	15160	15160	15160	0
127	20240416	165100	28475780	15160	15160	15160	15160	0
128	20240416	165000	28475780	15160	15160	15160	15160	0
129	20240416	164900	28475780	15160	15160	15160	15160	0
130	20240416	164800	28475780	15160	15160	15160	15160	0
131	20240416	164700	28475780	15160	15160	15160	15160	0
132	20240416	164600	28475780	15160	15160	15160	15160	0
133	20240416	164500	28475780	15160	15160	15160	15160	0
134	20240416	164400	28475780	15160	15160	15160	15160	0
135	20240416	164300	28475780	15160	15160	15160	15160	0
136	20240416	164200	28475780	15160	15160	15160	15160	0
137	20240416	164100	28475780	15160	15160	15160	15160	0
138	20240416	164000	28475780	15160	15160	15160	15160	0
139	20240416	163900	28475780	15160	15160	15160	15160	0
140	20240416	163800	28475780	15160	15160	15160	15160	0
141	20240416	163700	28475780	15160	15160	15160	15160	0
142	20240416	163600	28475780	15160	15160	15160	15160	0
143	20240416	163500	28475780	15160	15160	15160	15160	0
144	20240416	163400	28475780	15160	15160	15160	15160	0
145	20240416	163300	28475780	15160	15160	15160	15160	0
146	20240416	163200	28475780	15160	15160	15160	15160	0
147	20240416	163100	28475780	15160	15160	15160	15160	0
148	20240416	163000	28475780	15160	15160	15160	15160	0
149	20240416	162900	28475780	15160	15160	15160	15160	0
150	20240416	162800	28475780	15160	15160	15160	15160	0
151	20240416	162700	28475780	15160	15160	15160	15160	0
152	20240416	162600	28475780	15160	15160	15160	15160	1
153	20240416	162500	28475780	15160	15160	15160	15160	0
154	20240416	162400	28475780	15160	15160	15160	15160	0
155	20240416	162300	28475780	15160	15160	15160	15160	0
156	20240416	162200	28475780	15160	15160	15160	15160	0
157	20240416	162100	28475780	15160	15160	15160	15160	0
158	20240416	162000	28475780	15160	15160	15160	15160	0
159	20240416	161900	28475780	15160	15160	15160	15160	0
160	20240416	161800	28475780	15160	15160	15160	15160	0
161	20240416	161700	28475780	15160	15160	15160	15160	0
162	20240416	161600	28475780	15160	15160	15160	15160	0
163	20240416	161500	28475780	15160	15160	15160	15160	0
164	20240416	161400	28475780	15160	15160	15160	15160	0
165	20240416	161300	28475780	15160	15160	15160	15160	0
166	20240416	161200	28475780	15160	15160	15160	15160	0
167	20240416	161100	28475780	15160	15160	15160	15160	0
168	20240416	161000	28475780	15160	15160	15160	15160	0
169	20240416	160900	28475780	15160	15160	15160	15160	0
170	20240416	160800	28475780	15160	15160	15160	15160	0
171	20240416	160700	28475780	15160	15160	15160	15160	0
172	20240416	160600	28475780	15160	15160	15160	15160	0
173	20240416	160500	28475780	15160	15160	15160	15160	0
174	20240416	160400	28475780	15160	15160	15160	15160	0
175	20240416	160300	28475780	15160	15160	15160	15160	0
176	20240416	160200	28475780	15160	15160	15160	15160	0
177	20240416	160100	28475780	15160	15160	15160	15160	0
178	20240416	160000	28475780	15160	15160	15160	15160	0
179	20240416	155900	28475780	15160	15160	15160	15160	0
180	20240416	155800	28475780	15160	15160	15160	15160	0
181	20240416	155700	28475780	15160	15160	15160	15160	0
182	20240416	155600	28475780	15160	15160	15160	15160	1
183	20240416	155500	28475780	15160	15160	15160	15160	0
184	20240416	155400	28475780	15160	15160	15160	15160	0
185	20240416	155300	28475780	15160	15160	15160	15160	0
186	20240416	155200	28475780	15160	15160	15160	15160	0
187	20240416	155100	28475780	15160	15160	15160	15160	0
188	20240416	155000	28475780	15160	15160	15160	15160	0
189	20240416	154900	28475780	15160	15160	15160	15160	0
190	20240416	154800	28475780	15160	15160	15160	15160	0
191	20240416	154700	28475780	15160	15160	15160	15160	0
192	20240416	154600	28475780	15160	15160	15160	15160	0
193	20240416	154500	28475780	15160	15160	15160	15160	0
194	20240416	154400	28475780	15160	15160	15160	15160	0
195	20240416	154300	28475780	15160	15160	15160	15160	0
196	20240416	154200	28475780	15160	15160	15160	15160	0
197	20240416	154100	28475780	15160	15160	15160	15160	0
198	20240416	154000	28475780	15160	15160	15160	15160	0
199	20240416	153900	28475780	15160	15160	15160	15160	0
200	20240416	153800	28475780	15160	15160	15160	15160	0
201	20240416	153700	28475780	15160	15160	15160	15160	0
202	20240416	153600	28475780	15160	15160	15160	15160	0
203	20240416	153500	28475780	15160	15160	15160	15160	0
204	20240416	153400	28475780	15160	15160	15160	15160	0
205	20240416	153300	28475780	15160	15160	15160	15160	0
206	20240416	153200	28475780	15160	15160	15160	15160	0
207	20240416	153100	28475780	15160	15160	15160	15160	0
208	20240416	153000	28475780	15160	15160	15160	15160	0
209	20240416	152900	28475780	15160	15160	15160	15160	0
210	20240416	152800	28475780	15160	15160	15160	15160	0
211	20240416	152700	28475780	15160	15160	15160	15160	0
212	20240416	152600	28475780	15160	15160	15160	15160	0
213	20240416	152500	28475780	15160	15160	15160	15160	0
214	20240416	152400	28475780	15160	15160	15160	15160	0
215	20240416	152300	28475780	15160	15160	15160	15160	0
216	20240416	152200	28475780	15160	15160	15160	15160	0
217	20240416	152100	28475780	15160	15160	15160	15160	0
218	20240416	152000	28475780	15160	15160	15160	15160	0
219	20240416	151900	28475780	15160	15160	15160	15160	1
220	20240416	151800	28460620	15160	15160	15160	15160	1
221	20240416	151700	28445460	15010	15010	15010	15010	0
222	20240416	151600	28445460	15010	15010	15010	15010	0
223	20240416	151500	28445460	15010	15010	15010	15010	0
224	20240416	151400	28445460	15010	15020	15020	15010	22
225	20240416	151300	28115230	15020	15020	15020	15020	2
226	20240416	151200	28085190	15020	15020	15020	15020	33
227	20240416	151100	27589530	15020	15020	15020	15020	0
228	20240416	151000	27589530	15020	15020	15020	15020	1
229	20240416	150900	27574510	15160	15160	15160	15160	0
230	20240416	150800	27574510	15160	15160	15160	15160	0
231	20240416	150700	27574510	15160	15160	15160	15160	0
232	20240416	150600	27574510	15160	15160	15160	15160	0
233	20240416	150500	27574510	15160	15160	15160	15160	0
234	20240416	150400	27574510	15160	15160	15160	15160	0
235	20240416	150300	27574510	15160	15160	15160	15160	0
236	20240416	150200	27574510	15160	15160	15160	15160	0
237	20240416	150100	27574510	15160	15160	15160	15160	1
238	20240416	150000	27559350	15160	15160	15160	15160	1
239	20240416	145900	27544190	15010	15130	15130	15010	113
240	20240416	145800	25843970	15130	15140	15140	15130	100
241	20240416	145700	24330950	15160	15160	15160	15160	0
242	20240416	145600	24330950	15160	15160	15160	15160	0
243	20240416	145500	24330950	15160	15160	15160	15160	1
244	20240416	145400	24315790	15140	15140	15140	15140	0
245	20240416	145300	24315790	15140	15140	15140	15140	0
246	20240416	145200	24315790	15140	15140	15140	15140	0
247	20240416	145100	24315790	15140	15140	15140	15140	0
248	20240416	145000	24315790	15140	15140	15140	15140	0
249	20240416	144900	24315790	15140	15140	15140	15140	0
250	20240416	144800	24315790	15140	15140	15140	15140	23
251	20240416	144700	23967570	15140	15140	15140	15140	27
252	20240416	144600	23558790	15130	15130	15130	15130	0
253	20240416	144500	23558790	15130	15130	15130	15130	0
254	20240416	144400	23558790	15130	15130	15130	15130	0
255	20240416	144300	23558790	15130	15130	15130	15130	0
256	20240416	144200	23558790	15130	15130	15130	15130	5
257	20240416	144100	23483140	15140	15140	15140	15140	0
258	20240416	144000	23483140	15140	15140	15140	15140	0
259	20240416	143900	23483140	15140	15140	15140	15140	0
260	20240416	143800	23483140	15140	15140	15140	15140	4
261	20240416	143700	23422580	15140	15140	15140	15140	1
262	20240416	143600	23407440	15140	15140	15140	15140	0
263	20240416	143500	23407440	15140	15140	15140	15140	48
264	20240416	143400	22680720	15140	15140	15140	15140	0
265	20240416	143300	22680720	15140	15140	15140	15140	0
266	20240416	143200	22680720	15140	15140	15140	15140	0
267	20240416	143100	22680720	15140	15140	15140	15140	0
268	20240416	143000	22680720	15140	15140	15140	15140	0
269	20240416	142900	22680720	15140	15140	15140	15140	0
270	20240416	142800	22680720	15140	15140	15140	15140	0
271	20240416	142700	22680720	15140	15140	15140	15140	200
272	20240416	142600	19652720	15110	15110	15110	15110	0
273	20240416	142500	19652720	15110	15110	15110	15110	0
274	20240416	142400	19652720	15110	15110	15110	15110	0
275	20240416	142300	19652720	15110	15110	15110	15110	0
276	20240416	142200	19652720	15110	15110	15110	15110	0
277	20240416	142100	19652720	15110	15110	15110	15110	0
278	20240416	142000	19652720	15110	15110	15110	15110	0
279	20240416	141900	19652720	15110	15110	15110	15110	0
280	20240416	141800	19652720	15110	15110	15110	15110	0
281	20240416	141700	19652720	15110	15110	15110	15110	0
282	20240416	141600	19652720	15110	15110	15110	15110	0
283	20240416	141500	19652720	15110	15110	15110	15110	0
284	20240416	141400	19652720	15110	15110	15110	15110	0
285	20240416	141300	19652720	15110	15110	15110	15110	0
286	20240416	141200	19652720	15110	15110	15110	15110	0
287	20240416	141100	19652720	15110	15110	15110	15110	0
288	20240416	141000	19652720	15110	15110	15110	15110	0
289	20240416	140900	19652720	15110	15110	15110	15110	0
290	20240416	140800	19652720	15110	15110	15110	15110	0
291	20240416	140700	19652720	15110	15110	15110	15110	0
292	20240416	140600	19652720	15110	15110	15110	15110	0
293	20240416	140500	19652720	15110	15110	15110	15110	0
294	20240416	140400	19652720	15110	15110	15110	15110	0
295	20240416	140300	19652720	15110	15110	15110	15110	0
296	20240416	140200	19652720	15110	15110	15110	15110	0
297	20240416	140100	19652720	15110	15110	15110	15110	0
298	20240416	140000	19652720	15110	15110	15110	15110	0
299	20240416	135900	19652720	15110	15110	15110	15110	0
300	20240416	135800	19652720	15110	15110	15110	15110	0
301	20240416	135700	19652720	15110	15110	15110	15110	0
302	20240416	135600	19652720	15110	15110	15110	15110	0
303	20240416	135500	19652720	15110	15110	15110	15110	0
304	20240416	135400	19652720	15110	15030	15110	15030	300
305	20240416	135300	15127240	15020	15020	15020	15020	0
306	20240416	135200	15127240	15020	15020	15020	15020	49
307	20240416	135100	14391260	15020	15020	15020	15020	0
308	20240416	135000	14391260	15020	15020	15020	15020	0
309	20240416	134900	14391260	15020	15020	15020	15020	0
310	20240416	134800	14391260	15020	15020	15020	15020	0
311	20240416	134700	14391260	15020	15020	15020	15020	0
312	20240416	134600	14391260	15020	15020	15020	15020	0
313	20240416	134500	14391260	15020	15020	15020	15020	0
314	20240416	134400	14391260	15020	15020	15020	15020	0
315	20240416	134300	14391260	15020	15020	15020	15020	0
316	20240416	134200	14391260	15020	15020	15020	15020	0
317	20240416	134100	14391260	15020	15020	15020	15020	0
318	20240416	134000	14391260	15020	15020	15020	15020	0
319	20240416	133900	14391260	15020	15020	15020	15020	0
320	20240416	133800	14391260	15020	15020	15020	15020	0
321	20240416	133700	14391260	15020	15020	15020	15020	0
322	20240416	133600	14391260	15020	15020	15020	15020	60
323	20240416	133500	13490060	15000	15000	15000	15000	0
324	20240416	133400	13490060	15000	15000	15000	15000	0
325	20240416	133300	13490060	15000	15000	15000	15000	0
326	20240416	133200	13490060	15000	15000	15000	15000	0
327	20240416	133100	13490060	15000	15000	15000	15000	0
328	20240416	133000	13490060	15000	15000	15000	15000	0
329	20240416	132900	13490060	15000	15000	15000	15000	0
330	20240416	132800	13490060	15000	15000	15000	15000	0
331	20240416	132700	13490060	15000	15000	15000	15000	0
332	20240416	132600	13490060	15000	15000	15000	15000	0
333	20240416	132500	13490060	15000	15000	15000	15000	0
334	20240416	132400	13490060	15000	15000	15000	15000	0
335	20240416	132300	13490060	15000	15000	15000	15000	0
336	20240416	132200	13490060	15000	15000	15000	15000	0
337	20240416	132100	13490060	15000	15000	15000	15000	12
338	20240416	132000	13310060	15000	15000	15000	15000	0
339	20240416	131900	13310060	15000	15000	15000	15000	0
340	20240416	131800	13310060	15000	15000	15000	15000	0
341	20240416	131700	13310060	15000	15000	15000	15000	0
342	20240416	131600	13310060	15000	15000	15000	15000	0
343	20240416	131500	13310060	15000	15000	15000	15000	0
344	20240416	131400	13310060	15000	15000	15000	15000	0
345	20240416	131300	13310060	15000	15000	15000	15000	2
346	20240416	131200	13280060	15000	15000	15000	15000	0
347	20240416	131100	13280060	15000	15000	15000	15000	0
348	20240416	131000	13280060	15000	15000	15000	15000	0
349	20240416	130900	13280060	15000	15000	15000	15000	0
350	20240416	130800	13280060	15000	15000	15000	15000	45
351	20240416	130700	12605060	15000	15000	15000	15000	0
352	20240416	130600	12605060	15000	15000	15000	15000	0
353	20240416	130500	12605060	15000	15000	15000	15000	0
354	20240416	130400	12605060	15000	15000	15000	15000	0
355	20240416	130300	12605060	15000	15000	15000	15000	0
356	20240416	130200	12605060	15000	15000	15000	15000	0
357	20240416	130100	12605060	15000	15000	15000	15000	0
358	20240416	130000	12605060	15000	15000	15000	15000	0
359	20240416	125900	12605060	15000	15000	15000	15000	0
360	20240416	125800	12605060	15000	15000	15000	15000	0
361	20240416	125700	12605060	15000	15000	15000	15000	0
362	20240416	125600	12605060	15000	15000	15000	15000	0
363	20240416	125500	12605060	15000	15000	15000	15000	0
364	20240416	125400	12605060	15000	15020	15020	15000	102
365	20240416	125300	11075040	15020	15020	15020	15020	13
366	20240416	125200	10879780	15020	15020	15020	15020	0
367	20240416	125100	10879780	15020	15020	15020	15020	0
368	20240416	125000	10879780	15020	15020	15020	15020	0
369	20240416	124900	10879780	15020	15020	15020	15020	0
370	20240416	124800	10879780	15020	15020	15020	15020	0
371	20240416	124700	10879780	15020	15020	15020	15020	0
372	20240416	124600	10879780	15020	15020	15020	15020	0
373	20240416	124500	10879780	15020	15020	15020	15020	0
374	20240416	124400	10879780	15020	15020	15020	15020	0
375	20240416	124300	10879780	15020	15020	15020	15020	0
376	20240416	124200	10879780	15020	15020	15020	15020	0
377	20240416	124100	10879780	15020	15020	15020	15020	0
378	20240416	124000	10879780	15020	15020	15020	15020	0
379	20240416	123900	10879780	15020	15020	15020	15020	0
380	20240416	123800	10879780	15020	15020	15020	15020	16
381	20240416	123700	10639460	15020	15020	15020	15020	0
382	20240416	123600	10639460	15020	15020	15020	15020	0
383	20240416	123500	10639460	15020	15020	15020	15020	0
384	20240416	123400	10639460	15020	15020	15020	15020	0
385	20240416	123300	10639460	15020	15020	15020	15020	0
386	20240416	123200	10639460	15020	15020	15020	15020	0
387	20240416	123100	10639460	15020	15020	15020	15020	7
388	20240416	123000	10534320	15030	15030	15030	15030	0
389	20240416	122900	10534320	15030	15030	15030	15030	0
390	20240416	122800	10534320	15030	15030	15030	15030	0
391	20240416	122700	10534320	15030	15030	15030	15030	0
392	20240416	122600	10534320	15030	15030	15030	15030	0
393	20240416	122500	10534320	15030	15030	15030	15030	0
394	20240416	122400	10534320	15030	15030	15030	15030	0
395	20240416	122300	10534320	15030	15030	15030	15030	0
396	20240416	122200	10534320	15030	15030	15030	15030	0
397	20240416	122100	10534320	15030	15030	15030	15030	0
398	20240416	122000	10534320	15030	15030	15030	15030	0
399	20240416	121900	10534320	15030	15030	15030	15030	0
400	20240416	121800	10534320	15030	15030	15030	15030	0
401	20240416	121700	10534320	15030	15030	15030	15030	0
402	20240416	121600	10534320	15030	15030	15030	15030	0
403	20240416	121500	10534320	15030	15030	15030	15030	0
404	20240416	121400	10534320	15030	15030	15030	15030	0
405	20240416	121300	10534320	15030	15030	15030	15030	0
406	20240416	121200	10534320	15030	15030	15030	15030	0
407	20240416	121100	10534320	15030	15030	15030	15030	0
408	20240416	121000	10534320	15030	15030	15030	15030	0
409	20240416	120900	10534320	15030	15030	15030	15030	1
410	20240416	120800	10519290	15020	15020	15020	15020	0
411	20240416	120700	10519290	15020	15020	15020	15020	0
412	20240416	120600	10519290	15020	15020	15020	15020	0
413	20240416	120500	10519290	15020	15020	15020	15020	0
414	20240416	120400	10519290	15020	15020	15020	15020	0
415	20240416	120300	10519290	15020	15020	15020	15020	1
416	20240416	120200	10504270	15030	15030	15030	15030	0
417	20240416	120100	10504270	15030	15030	15030	15030	0
418	20240416	120000	10504270	15030	15030	15030	15030	0
419	20240416	115900	10504270	15030	15030	15030	15030	0
420	20240416	115800	10504270	15030	15030	15030	15030	0
421	20240416	115700	10504270	15030	15030	15030	15030	10
422	20240416	115600	10353970	15030	15030	15030	15030	0
423	20240416	115500	10353970	15030	15030	15030	15030	0
424	20240416	115400	10353970	15030	15030	15030	15030	0
425	20240416	115300	10353970	15030	15030	15030	15030	0
426	20240416	115200	10353970	15030	15030	15030	15030	0
427	20240416	115100	10353970	15030	15030	15030	15030	15
428	20240416	115000	10128520	15040	15040	15040	15040	0
429	20240416	114900	10128520	15040	15040	15040	15040	0
430	20240416	114800	10128520	15040	15040	15040	15040	0
431	20240416	114700	10128520	15040	15040	15040	15040	0
432	20240416	114600	10128520	15040	15040	15040	15040	0
433	20240416	114500	10128520	15040	15040	15040	15040	0
434	20240416	114400	10128520	15040	15040	15040	15040	0
435	20240416	114300	10128520	15040	15040	15040	15040	11
436	20240416	114200	9963080	15070	15070	15070	15070	0
437	20240416	114100	9963080	15070	15070	15070	15070	0
438	20240416	114000	9963080	15070	15070	15070	15070	0
439	20240416	113900	9963080	15070	15070	15070	15070	0
440	20240416	113800	9963080	15070	15070	15070	15070	0
441	20240416	113700	9963080	15070	15070	15070	15070	0
442	20240416	113600	9963080	15070	15070	15070	15070	0
443	20240416	113500	9963080	15070	15070	15070	15070	0
444	20240416	113400	9963080	15070	15070	15070	15070	1
445	20240416	113300	9948010	15040	15040	15040	15040	0
446	20240416	113200	9948010	15040	15040	15040	15040	1
447	20240416	113100	9932970	15040	15040	15040	15040	0
448	20240416	113000	9932970	15040	15040	15040	15040	0
449	20240416	112900	9932970	15040	15040	15040	15040	0
450	20240416	112800	9932970	15040	15040	15040	15040	62
451	20240416	112700	9000490	15050	15050	15050	15050	27
452	20240416	112600	8594140	15060	15060	15060	15060	5
453	20240416	112500	8518840	15060	15060	15060	15060	0
454	20240416	112400	8518840	15060	15060	15060	15060	0
455	20240416	112300	8518840	15060	15060	15060	15060	0
456	20240416	112200	8518840	15060	15060	15060	15060	0
457	20240416	112100	8518840	15060	15060	15060	15060	0
458	20240416	112000	8518840	15060	15060	15060	15060	0
459	20240416	111900	8518840	15060	15060	15060	15060	3
460	20240416	111800	8473660	15070	15070	15070	15070	0
461	20240416	111700	8473660	15070	15070	15070	15070	0
462	20240416	111600	8473660	15070	15070	15070	15070	0
463	20240416	111500	8473660	15070	15070	15070	15070	0
464	20240416	111400	8473660	15070	15070	15070	15070	0
465	20240416	111300	8473660	15070	15070	15070	15070	0
466	20240416	111200	8473660	15070	15070	15070	15070	0
467	20240416	111100	8473660	15070	15070	15070	15070	0
468	20240416	111000	8473660	15070	15070	15070	15070	0
469	20240416	110900	8473660	15070	15070	15070	15070	0
470	20240416	110800	8473660	15070	15070	15070	15070	0
471	20240416	110700	8473660	15070	15070	15070	15070	0
472	20240416	110600	8473660	15070	15070	15070	15070	0
473	20240416	110500	8473660	15070	15070	15070	15070	0
474	20240416	110400	8473660	15070	15070	15070	15070	0
475	20240416	110300	8473660	15070	15070	15070	15070	0
476	20240416	110200	8473660	15070	15070	15070	15070	0
477	20240416	110100	8473660	15070	15070	15070	15070	0
478	20240416	110000	8473660	15070	15070	15070	15070	0
479	20240416	105900	8473660	15070	15060	15070	15060	100
480	20240416	105800	6967100	15060	15060	15060	15060	100
481	20240416	105700	5461100	15060	15060	15060	15060	16
482	20240416	105600	5220140	15060	15060	15060	15060	0
483	20240416	105500	5220140	15060	15060	15060	15060	0
484	20240416	105400	5220140	15060	15060	15060	15060	2
485	20240416	105300	5190020	15060	15060	15060	15060	0
486	20240416	105200	5190020	15060	15060	15060	15060	3
487	20240416	105100	5144840	15070	15070	15070	15070	0
488	20240416	105000	5144840	15070	15070	15070	15070	0
489	20240416	104900	5144840	15070	15070	15070	15070	0
490	20240416	104800	5144840	15070	15070	15070	15070	0
491	20240416	104700	5144840	15070	15070	15070	15070	0
492	20240416	104600	5144840	15070	15070	15070	15070	0
493	20240416	104500	5144840	15070	15070	15070	15070	0
494	20240416	104400	5144840	15070	15070	15070	15070	0
495	20240416	104300	5144840	15070	15070	15070	15070	0
496	20240416	104200	5144840	15070	15070	15070	15070	0
497	20240416	104100	5144840	15070	15070	15070	15070	0
498	20240416	104000	5144840	15070	15070	15070	15070	0
499	20240416	103900	5144840	15070	15070	15070	15070	0
500	20240416	103800	5144840	15070	15070	15070	15070	0
501	20240416	103700	5144840	15070	15070	15070	15070	0
502	20240416	103600	5144840	15070	15070	15070	15070	30
503	20240416	103500	4692740	15070	15070	15070	15070	0
504	20240416	103400	4692740	15070	15070	15070	15070	0
505	20240416	103300	4692740	15070	15070	15070	15070	0
506	20240416	103200	4692740	15070	15070	15070	15070	0
507	20240416	103100	4692740	15070	15070	15070	15070	0
508	20240416	103000	4692740	15070	15070	15070	15070	0
509	20240416	102900	4692740	15070	15070	15070	15070	0
510	20240416	102800	4692740	15070	15070	15070	15070	0
511	20240416	102700	4692740	15070	15070	15070	15070	0
512	20240416	102600	4692740	15070	15070	15070	15070	0
513	20240416	102500	4692740	15070	15070	15070	15070	0
514	20240416	102400	4692740	15070	15070	15070	15070	0
515	20240416	102300	4692740	15070	15070	15070	15070	0
516	20240416	102200	4692740	15070	15070	15070	15070	0
517	20240416	102100	4692740	15070	15070	15070	15070	0
518	20240416	102000	4692740	15070	15070	15070	15070	0
519	20240416	101900	4692740	15070	15070	15070	15070	0
520	20240416	101800	4692740	15070	15070	15070	15070	0
521	20240416	101700	4692740	15070	15070	15070	15070	10
522	20240416	101600	4542040	15070	15070	15070	15070	0
523	20240416	101500	4542040	15070	15070	15070	15070	0
524	20240416	101400	4542040	15070	15070	15070	15070	0
525	20240416	101300	4542040	15070	15070	15070	15070	0
526	20240416	101200	4542040	15070	15070	15070	15070	10
527	20240416	101100	4391340	15070	15070	15070	15070	0
528	20240416	101000	4391340	15070	15070	15070	15070	0
529	20240416	100900	4391340	15070	15070	15070	15070	0
530	20240416	100800	4391340	15070	15070	15070	15070	0
531	20240416	100700	4391340	15070	15070	15070	15070	0
532	20240416	100600	4391340	15070	15070	15070	15070	0
533	20240416	100500	4391340	15070	15070	15070	15070	0
534	20240416	100400	4391340	15070	15070	15070	15070	0
535	20240416	100300	4391340	15070	15070	15070	15070	0
536	20240416	100200	4391340	15070	15070	15070	15070	0
537	20240416	100100	4391340	15070	15070	15070	15070	5
538	20240416	100000	4315990	15070	15070	15070	15070	1
539	20240416	095900	4300920	15070	15070	15070	15070	0
540	20240416	095800	4300920	15070	15070	15070	15070	2
541	20240416	095700	4270780	15040	15040	15040	15040	0
542	20240416	095600	4270780	15040	15040	15040	15040	0
543	20240416	095500	4270780	15040	15040	15040	15040	0
544	20240416	095400	4270780	15040	15040	15040	15040	0
545	20240416	095300	4270780	15040	15040	15040	15040	0
546	20240416	095200	4270780	15040	15040	15040	15040	0
547	20240416	095100	4270780	15040	15040	15040	15040	9
548	20240416	095000	4135420	15040	15040	15040	15040	0
549	20240416	094900	4135420	15040	15040	15040	15040	0
550	20240416	094800	4135420	15040	15040	15040	15040	0
551	20240416	094700	4135420	15040	15040	15040	15040	0
552	20240416	094600	4135420	15040	15040	15040	15040	50
553	20240416	094500	3383420	15040	15040	15040	15040	0
554	20240416	094400	3383420	15040	15040	15040	15040	0
555	20240416	094300	3383420	15040	15040	15040	15040	6
556	20240416	094200	3293180	14980	14980	14980	14980	12
557	20240416	094100	3113420	14990	14990	14990	14990	0
558	20240416	094000	3113420	14990	14980	14990	14980	34
559	20240416	093900	2603770	14990	14990	14990	14990	0
560	20240416	093800	2603770	14990	15010	15010	14990	28
561	20240416	093700	2183810	15020	15020	15020	15020	7
562	20240416	093600	2078670	15040	15040	15040	15040	0
563	20240416	093500	2078670	15040	15040	15040	15040	0
564	20240416	093400	2078670	15040	15040	15040	15040	0
565	20240416	093300	2078670	15040	15040	15040	15040	0
566	20240416	093200	2078670	15040	15040	15040	15040	0
567	20240416	093100	2078670	15040	15040	15040	15040	0
568	20240416	093000	2078670	15040	15040	15040	15040	0
569	20240416	092900	2078670	15040	15040	15040	15040	0
570	20240416	092800	2078670	15040	15040	15040	15040	0
571	20240416	092700	2078670	15040	15040	15040	15040	0
572	20240416	092600	2078670	15040	15040	15040	15040	1
573	20240416	092500	2063630	15040	15040	15040	15040	0
574	20240416	092400	2063630	15040	15040	15040	15040	10
575	20240416	092300	1913230	15040	15040	15040	15040	0
576	20240416	092200	1913230	15040	15040	15040	15040	0
577	20240416	092100	1913230	15040	15040	15040	15040	0
578	20240416	092000	1913230	15040	15040	15040	15040	0
579	20240416	091900	1913230	15040	15040	15040	15040	0
580	20240416	091800	1913230	15040	15040	15040	15040	0
581	20240416	091700	1913230	15040	15040	15040	15040	0
582	20240416	091600	1913230	15040	15040	15040	15040	0
583	20240416	091500	1913230	15040	15040	15040	15040	0
584	20240416	091400	1913230	15040	15040	15040	15040	5
585	20240416	091300	1838030	15040	15040	15040	15040	15
586	20240416	091200	1612430	15050	15050	15050	15050	0
587	20240416	091100	1612430	15050	15050	15050	15050	0
588	20240416	091000	1612430	15050	15050	15050	15050	0
589	20240416	090900	1612430	15050	15050	15050	15050	0
590	20240416	090800	1612430	15050	15050	15050	15050	0
591	20240416	090700	1612430	15050	15050	15050	15050	0
592	20240416	090600	1612430	15050	15050	15050	15050	3
593	20240416	090500	1567280	15070	15070	15070	15070	0
594	20240416	090400	1567280	15070	15070	15070	15070	0
595	20240416	090300	1567280	15070	15070	15070	15070	22
596	20240416	090200	1235740	15070	15070	15070	15070	0
597	20240416	090100	1235740	15070	15070	15070	15070	0
598	20240416	090000	1235740	15070	15070	15070	15070	82