KissMeData/016250/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	190000	193768740	15830	15830	15830	15830	40
3	20240816	185900	193768740	15830	15830	15830	15830	0
4	20240816	185800	193768740	15830	15830	15830	15830	0
5	20240816	185700	193768740	15830	15830	15830	15830	0
6	20240816	185600	193768740	15830	15830	15830	15830	0
7	20240816	185500	193768740	15830	15830	15830	15830	0
8	20240816	185400	193768740	15830	15830	15830	15830	0
9	20240816	185300	193768740	15830	15830	15830	15830	0
10	20240816	185200	193768740	15830	15830	15830	15830	0
11	20240816	185100	193768740	15830	15830	15830	15830	0
12	20240816	185000	193768740	15830	15830	15830	15830	0
13	20240816	184900	193768740	15830	15830	15830	15830	0
14	20240816	184800	193768740	15830	15830	15830	15830	0
15	20240816	184700	193768740	15830	15830	15830	15830	0
16	20240816	184600	193768740	15830	15830	15830	15830	0
17	20240816	184500	193768740	15830	15830	15830	15830	0
18	20240816	184400	193768740	15830	15830	15830	15830	0
19	20240816	184300	193768740	15830	15830	15830	15830	0
20	20240816	184200	193768740	15830	15830	15830	15830	0
21	20240816	184100	193768740	15830	15830	15830	15830	0
22	20240816	184000	193768740	15830	15830	15830	15830	0
23	20240816	183900	193768740	15830	15830	15830	15830	0
24	20240816	183800	193768740	15830	15830	15830	15830	0
25	20240816	183700	193768740	15830	15830	15830	15830	0
26	20240816	183600	193768740	15830	15830	15830	15830	0
27	20240816	183500	193768740	15830	15830	15830	15830	0
28	20240816	183400	193768740	15830	15830	15830	15830	0
29	20240816	183300	193768740	15830	15830	15830	15830	0
30	20240816	183200	193768740	15830	15830	15830	15830	0
31	20240816	183100	193768740	15830	15830	15830	15830	0
32	20240816	183000	193768740	15830	15830	15830	15830	40
33	20240816	182900	193768740	15830	15830	15830	15830	0
34	20240816	182800	193768740	15830	15830	15830	15830	0
35	20240816	182700	193768740	15830	15830	15830	15830	0
36	20240816	182600	193768740	15830	15830	15830	15830	0
37	20240816	182500	193768740	15830	15830	15830	15830	0
38	20240816	182400	193768740	15830	15830	15830	15830	0
39	20240816	182300	193768740	15830	15830	15830	15830	0
40	20240816	182200	193768740	15830	15830	15830	15830	0
41	20240816	182100	193768740	15830	15830	15830	15830	0
42	20240816	182000	193768740	15830	15830	15830	15830	0
43	20240816	181900	193768740	15830	15830	15830	15830	0
44	20240816	181800	193768740	15830	15830	15830	15830	0
45	20240816	181700	193768740	15830	15830	15830	15830	0
46	20240816	181600	193768740	15830	15830	15830	15830	0
47	20240816	181500	193768740	15830	15830	15830	15830	0
48	20240816	181400	193768740	15830	15830	15830	15830	0
49	20240816	181300	193768740	15830	15830	15830	15830	0
50	20240816	181200	193768740	15830	15830	15830	15830	0
51	20240816	181100	193768740	15830	15830	15830	15830	0
52	20240816	181000	193768740	15830	15830	15830	15830	0
53	20240816	180900	193768740	15830	15830	15830	15830	0
54	20240816	180800	193768740	15830	15830	15830	15830	0
55	20240816	180700	193768740	15830	15830	15830	15830	0
56	20240816	180600	193768740	15830	15830	15830	15830	0
57	20240816	180500	193768740	15830	15830	15830	15830	0
58	20240816	180400	193768740	15830	15830	15830	15830	0
59	20240816	180300	193768740	15830	15830	15830	15830	0
60	20240816	180200	193768740	15830	15830	15830	15830	0
61	20240816	180100	193768740	15830	15830	15830	15830	0
62	20240816	180000	193768740	15830	15830	15830	15830	40
63	20240816	175900	193768740	15830	15830	15830	15830	0
64	20240816	175800	193768740	15830	15830	15830	15830	0
65	20240816	175700	193768740	15830	15830	15830	15830	0
66	20240816	175600	193768740	15830	15830	15830	15830	0
67	20240816	175500	193768740	15830	15830	15830	15830	0
68	20240816	175400	193768740	15830	15830	15830	15830	0
69	20240816	175300	193768740	15830	15830	15830	15830	0
70	20240816	175200	193768740	15830	15830	15830	15830	0
71	20240816	175100	193768740	15830	15830	15830	15830	0
72	20240816	175000	193768740	15830	15830	15830	15830	0
73	20240816	174900	193768740	15830	15830	15830	15830	0
74	20240816	174800	193768740	15830	15830	15830	15830	0
75	20240816	174700	193768740	15830	15830	15830	15830	0
76	20240816	174600	193768740	15830	15830	15830	15830	0
77	20240816	174500	193768740	15830	15830	15830	15830	0
78	20240816	174400	193768740	15830	15830	15830	15830	0
79	20240816	174300	193768740	15830	15830	15830	15830	0
80	20240816	174200	193768740	15830	15830	15830	15830	0
81	20240816	174100	193768740	15830	15830	15830	15830	0
82	20240816	174000	193768740	15830	15830	15830	15830	0
83	20240816	173900	193768740	15830	15830	15830	15830	0
84	20240816	173800	193768740	15830	15830	15830	15830	0
85	20240816	173700	193768740	15830	15830	15830	15830	0
86	20240816	173600	193768740	15830	15830	15830	15830	0
87	20240816	173500	193768740	15830	15830	15830	15830	0
88	20240816	173400	193768740	15830	15830	15830	15830	0
89	20240816	173300	193768740	15830	15830	15830	15830	0
90	20240816	173200	193768740	15830	15830	15830	15830	0
91	20240816	173100	193768740	15830	15830	15830	15830	0
92	20240816	173000	193768740	15830	15830	15830	15830	40
93	20240816	172900	193768740	15830	15830	15830	15830	0
94	20240816	172800	193768740	15830	15830	15830	15830	0
95	20240816	172700	193768740	15830	15830	15830	15830	0
96	20240816	172600	193768740	15830	15830	15830	15830	0
97	20240816	172500	193768740	15830	15830	15830	15830	0
98	20240816	172400	193768740	15830	15830	15830	15830	0
99	20240816	172300	193768740	15830	15830	15830	15830	0
100	20240816	172200	193768740	15830	15830	15830	15830	0
101	20240816	172100	193768740	15830	15830	15830	15830	0
102	20240816	172000	193768740	15830	15830	15830	15830	0
103	20240816	171900	193768740	15830	15830	15830	15830	0
104	20240816	171800	193768740	15830	15830	15830	15830	0
105	20240816	171700	193768740	15830	15830	15830	15830	0
106	20240816	171600	193768740	15830	15830	15830	15830	0
107	20240816	171500	193768740	15830	15830	15830	15830	0
108	20240816	171400	193768740	15830	15830	15830	15830	0
109	20240816	171300	193768740	15830	15830	15830	15830	0
110	20240816	171200	193768740	15830	15830	15830	15830	0
111	20240816	171100	193768740	15830	15830	15830	15830	0
112	20240816	171000	193768740	15830	15830	15830	15830	0
113	20240816	170900	193768740	15830	15830	15830	15830	0
114	20240816	170800	193768740	15830	15830	15830	15830	0
115	20240816	170700	193768740	15830	15830	15830	15830	0
116	20240816	170600	193768740	15830	15830	15830	15830	0
117	20240816	170500	193768740	15830	15830	15830	15830	0
118	20240816	170400	193768740	15830	15830	15830	15830	0
119	20240816	170300	193768740	15830	15830	15830	15830	0
120	20240816	170200	193768740	15830	15830	15830	15830	0
121	20240816	170100	193768740	15830	15830	15830	15830	0
122	20240816	170000	193768740	15830	15830	15830	15830	40
123	20240816	165900	193768740	15830	15830	15830	15830	0
124	20240816	165800	193768740	15830	15830	15830	15830	0
125	20240816	165700	193768740	15830	15830	15830	15830	0
126	20240816	165600	193768740	15830	15830	15830	15830	0
127	20240816	165500	193768740	15830	15830	15830	15830	0
128	20240816	165400	193768740	15830	15830	15830	15830	0
129	20240816	165300	193768740	15830	15830	15830	15830	0
130	20240816	165200	193768740	15830	15830	15830	15830	0
131	20240816	165100	193768740	15830	15830	15830	15830	0
132	20240816	165000	193768740	15830	15830	15830	15830	0
133	20240816	164900	193768740	15830	15830	15830	15830	0
134	20240816	164800	193768740	15830	15830	15830	15830	0
135	20240816	164700	193768740	15830	15830	15830	15830	0
136	20240816	164600	193768740	15830	15830	15830	15830	0
137	20240816	164500	193768740	15830	15830	15830	15830	0
138	20240816	164400	193768740	15830	15830	15830	15830	0
139	20240816	164300	193768740	15830	15830	15830	15830	0
140	20240816	164200	193768740	15830	15830	15830	15830	0
141	20240816	164100	193768740	15830	15830	15830	15830	0
142	20240816	164000	193768740	15830	15830	15830	15830	0
143	20240816	163900	193768740	15830	15830	15830	15830	0
144	20240816	163800	193768740	15830	15830	15830	15830	0
145	20240816	163700	193768740	15830	15830	15830	15830	0
146	20240816	163600	193768740	15830	15830	15830	15830	0
147	20240816	163500	193768740	15830	15830	15830	15830	0
148	20240816	163400	193768740	15830	15830	15830	15830	0
149	20240816	163300	193768740	15830	15830	15830	15830	0
150	20240816	163200	193768740	15830	15830	15830	15830	0
151	20240816	163100	193768740	15830	15830	15830	15830	0
152	20240816	163000	193768740	15830	15830	15830	15830	40
153	20240816	162900	193768740	15830	15830	15830	15830	0
154	20240816	162800	193768740	15830	15830	15830	15830	0
155	20240816	162700	193768740	15830	15830	15830	15830	0
156	20240816	162600	193768740	15830	15830	15830	15830	0
157	20240816	162500	193768740	15830	15830	15830	15830	0
158	20240816	162400	193768740	15830	15830	15830	15830	0
159	20240816	162300	193768740	15830	15830	15830	15830	0
160	20240816	162200	193768740	15830	15830	15830	15830	0
161	20240816	162100	193768740	15830	15830	15830	15830	0
162	20240816	162000	193768740	15830	15830	15830	15830	0
163	20240816	161900	193768740	15830	15830	15830	15830	0
164	20240816	161800	193768740	15830	15830	15830	15830	0
165	20240816	161700	193768740	15830	15830	15830	15830	0
166	20240816	161600	193768740	15830	15830	15830	15830	0
167	20240816	161500	193768740	15830	15830	15830	15830	0
168	20240816	161400	193768740	15830	15830	15830	15830	0
169	20240816	161300	193768740	15830	15830	15830	15830	0
170	20240816	161200	193768740	15830	15830	15830	15830	0
171	20240816	161100	193768740	15830	15830	15830	15830	0
172	20240816	161000	193768740	15830	15830	15830	15830	0
173	20240816	160900	193768740	15830	15830	15830	15830	0
174	20240816	160800	193768740	15830	15830	15830	15830	0
175	20240816	160700	193768740	15830	15830	15830	15830	0
176	20240816	160600	193768740	15830	15830	15830	15830	0
177	20240816	160500	193768740	15830	15830	15830	15830	0
178	20240816	160400	193768740	15830	15830	15830	15830	0
179	20240816	160300	193768740	15830	15830	15830	15830	0
180	20240816	160200	193768740	15830	15830	15830	15830	0
181	20240816	160100	193768740	15830	15830	15830	15830	0
182	20240816	160000	193768740	15830	15830	15830	15830	40
183	20240816	155900	193768740	15830	15830	15830	15830	0
184	20240816	155800	193768740	15830	15830	15830	15830	0
185	20240816	155700	193768740	15830	15830	15830	15830	0
186	20240816	155600	193768740	15830	15830	15830	15830	0
187	20240816	155500	193768740	15830	15830	15830	15830	0
188	20240816	155400	193768740	15830	15830	15830	15830	0
189	20240816	155300	193768740	15830	15830	15830	15830	0
190	20240816	155200	193768740	15830	15830	15830	15830	0
191	20240816	155100	193768740	15830	15830	15830	15830	0
192	20240816	155000	193768740	15830	15830	15830	15830	0
193	20240816	154900	193768740	15830	15830	15830	15830	0
194	20240816	154800	193768740	15830	15830	15830	15830	0
195	20240816	154700	193768740	15830	15830	15830	15830	0
196	20240816	154600	193768740	15830	15830	15830	15830	0
197	20240816	154500	193768740	15830	15830	15830	15830	0
198	20240816	154400	193768740	15830	15830	15830	15830	0
199	20240816	154300	193768740	15830	15830	15830	15830	0
200	20240816	154200	193768740	15830	15830	15830	15830	0
201	20240816	154100	193768740	15830	15830	15830	15830	0
202	20240816	154000	193768740	15830	15830	15830	15830	0
203	20240816	153900	193768740	15830	15830	15830	15830	0
204	20240816	153800	193768740	15830	15830	15830	15830	0
205	20240816	153700	193768740	15830	15830	15830	15830	0
206	20240816	153600	193768740	15830	15830	15830	15830	0
207	20240816	153500	193768740	15830	15830	15830	15830	0
208	20240816	153400	193768740	15830	15830	15830	15830	0
209	20240816	153300	193768740	15830	15830	15830	15830	0
210	20240816	153200	193768740	15830	15830	15830	15830	0
211	20240816	153100	193768740	15830	15830	15830	15830	0
212	20240816	153000	193768740	15830	15830	15830	15830	80
213	20240816	152900	193135540	15880	15880	15880	15880	0
214	20240816	152800	193135540	15880	15880	15880	15880	0
215	20240816	152700	193135540	15880	15880	15880	15880	0
216	20240816	152600	193135540	15880	15880	15880	15880	0
217	20240816	152500	193135540	15880	15880	15880	15880	0
218	20240816	152400	193135540	15880	15880	15880	15880	0
219	20240816	152300	193135540	15880	15880	15880	15880	0
220	20240816	152200	193135540	15880	15880	15880	15880	0
221	20240816	152100	193135540	15880	15880	15880	15880	0
222	20240816	152000	193135540	15880	15880	15880	15880	0
223	20240816	151900	193135540	15880	15890	15890	15880	51
224	20240816	151800	192325160	15890	15890	15890	15890	0
225	20240816	151700	192325160	15890	15890	15890	15890	0
226	20240816	151600	192325160	15890	15890	15890	15890	71
227	20240816	151500	191196970	15890	15880	15890	15880	16
228	20240816	151400	190942760	15890	15890	15890	15890	0
229	20240816	151300	190942760	15890	15810	15890	15810	40
230	20240816	151200	190309720	15810	15810	15810	15810	0
231	20240816	151100	190309720	15810	15810	15810	15810	0
232	20240816	151000	190309720	15810	15810	15810	15810	0
233	20240816	150900	190309720	15810	15890	15890	15810	211
234	20240816	150800	186971250	15890	15890	15890	15890	0
235	20240816	150700	186971250	15890	15820	15890	15820	84
236	20240816	150600	185642300	15820	15820	15820	15820	150
237	20240816	150500	183269300	15890	15890	15890	15890	14
238	20240816	150400	183046840	15820	15820	15820	15820	0
239	20240816	150300	183046840	15820	15890	15890	15820	29
240	20240816	150200	182587310	15890	15890	15890	15890	6
241	20240816	150100	182491970	15820	15820	15820	15820	0
242	20240816	150000	182491970	15820	15820	15820	15820	58
243	20240816	145900	181574410	15820	15820	15820	15820	0
244	20240816	145800	181574410	15820	15820	15820	15820	2
245	20240816	145700	181542770	15890	15890	15890	15890	0
246	20240816	145600	181542770	15890	15890	15890	15890	0
247	20240816	145500	181542770	15890	15890	15890	15890	2
248	20240816	145400	181510990	15890	15890	15890	15890	0
249	20240816	145300	181510990	15890	15890	15890	15890	0
250	20240816	145200	181510990	15890	15890	15890	15890	0
251	20240816	145100	181510990	15890	15890	15890	15890	0
252	20240816	145000	181510990	15890	15890	15890	15890	0
253	20240816	144900	181510990	15890	15890	15890	15890	0
254	20240816	144800	181510990	15890	15890	15890	15890	0
255	20240816	144700	181510990	15890	15890	15890	15890	0
256	20240816	144600	181510990	15890	15890	15890	15890	0
257	20240816	144500	181510990	15890	15890	15890	15890	1
258	20240816	144400	181495100	15890	15880	15890	15880	242
259	20240816	144300	177651810	15800	15810	15810	15800	100
260	20240816	144200	176071440	15810	15810	15810	15810	0
261	20240816	144100	176071440	15810	15810	15810	15810	0
262	20240816	144000	176071440	15810	15810	15810	15810	0
263	20240816	143900	176071440	15810	15810	15810	15810	0
264	20240816	143800	176071440	15810	15870	15870	15810	22
265	20240816	143700	175722540	15880	15880	15880	15880	0
266	20240816	143600	175722540	15880	15880	15880	15880	0
267	20240816	143500	175722540	15880	15880	15880	15880	0
268	20240816	143400	175722540	15880	15880	15880	15880	0
269	20240816	143300	175722540	15880	15880	15880	15880	0
270	20240816	143200	175722540	15880	15880	15880	15880	3
271	20240816	143100	175674900	15880	15880	15880	15880	1
272	20240816	143000	175659020	15880	15880	15880	15880	0
273	20240816	142900	175659020	15880	15880	15880	15870	60
274	20240816	142800	174706520	15870	15860	15870	15860	518
275	20240816	142700	166485950	15870	15870	15870	15870	1
276	20240816	142600	166470080	15800	15800	15800	15800	0
277	20240816	142500	166470080	15800	15800	15800	15800	30
278	20240816	142400	165996080	15880	15870	15880	15870	19
279	20240816	142300	165694410	15810	15810	15810	15810	0
280	20240816	142200	165694410	15810	15810	15810	15810	0
281	20240816	142100	165694410	15810	15810	15810	15810	2
282	20240816	142000	165662790	15810	15810	15810	15810	154
283	20240816	141900	163228050	15810	15810	15810	15810	0
284	20240816	141800	163228050	15810	15820	15820	15810	551
285	20240816	141700	154513580	15830	15830	15830	15830	20
286	20240816	141600	154196980	15820	15820	15820	15820	0
287	20240816	141500	154196980	15820	15820	15820	15820	0
288	20240816	141400	154196980	15820	15820	15820	15820	0
289	20240816	141300	154196980	15820	15830	15830	15820	21
290	20240816	141200	153864630	15830	15840	15840	15830	203
291	20240816	141100	150651110	15900	15900	15900	15900	2
292	20240816	141000	150619310	15910	15910	15910	15910	0
293	20240816	140900	150619310	15910	15910	15910	15910	0
294	20240816	140800	150619310	15910	15910	15910	15910	0
295	20240816	140700	150619310	15910	15910	15910	15910	0
296	20240816	140600	150619310	15910	15910	15910	15910	0
297	20240816	140500	150619310	15910	15910	15910	15910	1
298	20240816	140400	150603400	15810	15810	15810	15810	0
299	20240816	140300	150603400	15810	15810	15810	15810	0
300	20240816	140200	150603400	15810	15810	15810	15810	0
301	20240816	140100	150603400	15810	15810	15810	15810	0
302	20240816	140000	150603400	15810	15820	15820	15810	500
303	20240816	135900	142697260	15920	15920	15920	15920	0
304	20240816	135800	142697260	15920	15920	15920	15920	5
305	20240816	135700	142617660	15920	15920	15920	15920	5
306	20240816	135600	142538060	15820	15820	15820	15820	0
307	20240816	135500	142538060	15820	15820	15820	15820	0
308	20240816	135400	142538060	15820	15820	15820	15820	0
309	20240816	135300	142538060	15820	15840	15840	15820	236
310	20240816	135200	138802340	15850	15860	15860	15850	106
311	20240816	135100	137121680	15870	15870	15870	15870	0
312	20240816	135000	137121680	15870	15870	15870	15870	3
313	20240816	134900	137074070	15940	15940	15940	15940	0
314	20240816	134800	137074070	15940	15940	15940	15940	0
315	20240816	134700	137074070	15940	15940	15940	15940	0
316	20240816	134600	137074070	15940	15940	15940	15940	0
317	20240816	134500	137074070	15940	15940	15940	15940	0
318	20240816	134400	137074070	15940	15940	15940	15940	0
319	20240816	134300	137074070	15940	15940	15940	15940	0
320	20240816	134200	137074070	15940	15940	15940	15940	0
321	20240816	134100	137074070	15940	15940	15940	15940	0
322	20240816	134000	137074070	15940	15940	15940	15940	0
323	20240816	133900	137074070	15940	15940	15940	15940	1
324	20240816	133800	137058130	15940	15940	15940	15940	1
325	20240816	133700	137042190	15940	15940	15940	15940	0
326	20240816	133600	137042190	15940	15940	15940	15940	0
327	20240816	133500	137042190	15940	15940	15940	15940	107
328	20240816	133400	135336610	15940	15940	15940	15940	9
329	20240816	133300	135193150	15940	15940	15940	15940	0
330	20240816	133200	135193150	15940	15940	15940	15940	12
331	20240816	133100	135001870	15940	15940	15940	15940	0
332	20240816	133000	135001870	15940	15940	15940	15940	0
333	20240816	132900	135001870	15940	15940	15940	15940	1
334	20240816	132800	134985930	15950	15950	15950	15950	0
335	20240816	132700	134985930	15950	15950	15950	15950	0
336	20240816	132600	134985930	15950	15950	15950	15950	0
337	20240816	132500	134985930	15950	15950	15950	15950	0
338	20240816	132400	134985930	15950	15950	15950	15950	0
339	20240816	132300	134985930	15950	15950	15950	15950	0
340	20240816	132200	134985930	15950	15950	15950	15950	1
341	20240816	132100	134969980	15960	15870	15960	15870	22
342	20240816	132000	134619000	15860	15860	15860	15860	0
343	20240816	131900	134619000	15860	15860	15860	15860	0
344	20240816	131800	134619000	15860	15860	15860	15860	0
345	20240816	131700	134619000	15860	15860	15860	15860	2
346	20240816	131600	134587280	15860	15870	15870	15860	34
347	20240816	131500	134047720	15870	15870	15870	15870	0
348	20240816	131400	134047720	15870	15870	15870	15870	0
349	20240816	131300	134047720	15870	15870	15870	15870	0
350	20240816	131200	134047720	15870	15870	15870	15870	0
351	20240816	131100	134047720	15870	15870	15870	15870	0
352	20240816	131000	134047720	15870	15870	15870	15870	0
353	20240816	130900	134047720	15870	15870	15870	15870	0
354	20240816	130800	134047720	15870	15910	15910	15870	300
355	20240816	130700	129285380	15910	15910	15910	15910	0
356	20240816	130600	129285380	15910	15910	15910	15910	0
357	20240816	130500	129285380	15910	15910	15910	15910	8
358	20240816	130400	129158100	15910	15910	15910	15910	0
359	20240816	130300	129158100	15910	15910	15910	15910	0
360	20240816	130200	129158100	15910	15910	15910	15910	0
361	20240816	130100	129158100	15910	15910	15910	15910	0
362	20240816	130000	129158100	15910	15910	15910	15910	0
363	20240816	125900	129158100	15910	15910	15910	15910	36
364	20240816	125800	128585340	15980	15980	15980	15980	0
365	20240816	125700	128585340	15980	15970	15980	15970	116
366	20240816	125600	126732230	15970	15970	15970	15970	2
367	20240816	125500	126700290	15970	15970	15970	15970	0
368	20240816	125400	126700290	15970	15970	15970	15970	0
369	20240816	125300	126700290	15970	15970	15970	15970	0
370	20240816	125200	126700290	15970	15970	15970	15970	0
371	20240816	125100	126700290	15970	15970	15970	15970	7
372	20240816	125000	126588500	15990	15990	15990	15990	0
373	20240816	124900	126588500	15990	15990	15990	15990	0
374	20240816	124800	126588500	15990	15990	15990	15990	0
375	20240816	124700	126588500	15990	15990	15990	15990	0
376	20240816	124600	126588500	15990	15990	15990	15990	0
377	20240816	124500	126588500	15990	15990	15990	15990	0
378	20240816	124400	126588500	15990	15990	15990	15990	0
379	20240816	124300	126588500	15990	15990	15990	15990	0
380	20240816	124200	126588500	15990	15990	15990	15990	0
381	20240816	124100	126588500	15990	15990	15990	15990	0
382	20240816	124000	126588500	15990	15990	15990	15990	9
383	20240816	123900	126444590	15990	15990	15990	15990	4
384	20240816	123800	126380630	15990	15990	15990	15990	0
385	20240816	123700	126380630	15990	15990	15990	15990	0
386	20240816	123600	126380630	15990	15990	15990	15990	0
387	20240816	123500	126380630	15990	15990	15990	15990	0
388	20240816	123400	126380630	15990	15990	15990	15990	10
389	20240816	123300	126220730	15990	15990	15990	15990	0
390	20240816	123200	126220730	15990	15990	15990	15990	87
391	20240816	123100	124829600	15990	15990	15990	15990	0
392	20240816	123000	124829600	15990	15990	15990	15990	93
393	20240816	122900	123342530	16000	16000	16000	16000	1
394	20240816	122800	123326530	15990	15990	15990	15990	100
395	20240816	122700	121727530	15990	15980	15990	15980	38
396	20240816	122600	121120090	15980	15980	15980	15980	0
397	20240816	122500	121120090	15980	15980	15980	15980	0
398	20240816	122400	121120090	15980	15970	15980	15970	6
399	20240816	122300	121024250	15890	15890	15890	15890	0
400	20240816	122200	121024250	15890	15890	15890	15890	0
401	20240816	122100	121024250	15890	15890	15890	15890	0
402	20240816	122000	121024250	15890	15890	15890	15890	0
403	20240816	121900	121024250	15890	15890	15890	15890	0
404	20240816	121800	121024250	15890	15890	15890	15890	156
405	20240816	121700	118545410	15890	15890	15890	15890	0
406	20240816	121600	118545410	15890	15890	15890	15890	0
407	20240816	121500	118545410	15890	15890	15890	15890	0
408	20240816	121400	118545410	15890	15890	15890	15890	9
409	20240816	121300	118402400	15980	15980	15980	15980	0
410	20240816	121200	118402400	15980	15980	15980	15980	0
411	20240816	121100	118402400	15980	15980	15980	15980	0
412	20240816	121000	118402400	15980	15980	15980	15980	0
413	20240816	120900	118402400	15980	15980	15980	15980	0
414	20240816	120800	118402400	15980	15980	15980	15980	0
415	20240816	120700	118402400	15980	15980	15980	15980	5
416	20240816	120600	118322500	15980	15980	15980	15980	0
417	20240816	120500	118322500	15980	15980	15980	15980	5
418	20240816	120400	118242600	15980	15980	15980	15980	0
419	20240816	120300	118242600	15980	15960	15980	15960	19
420	20240816	120200	117939260	15960	15960	15960	15960	0
421	20240816	120100	117939260	15960	15960	15960	15960	0
422	20240816	120000	117939260	15960	15960	15960	15960	0
423	20240816	115900	117939260	15960	15960	15960	15960	0
424	20240816	115800	117939260	15960	15960	15960	15960	6
425	20240816	115700	117843500	15960	15960	15960	15960	35
426	20240816	115600	117284900	15960	15970	15970	15960	222
427	20240816	115500	113741470	15960	15940	15960	15940	187
428	20240816	115400	110757720	15940	15900	15940	15900	112
429	20240816	115300	108973260	15900	15900	15900	15900	0
430	20240816	115200	108973260	15900	15900	15900	15900	0
431	20240816	115100	108973260	15900	15900	15900	15900	0
432	20240816	115000	108973260	15900	15900	15900	15900	0
433	20240816	114900	108973260	15900	15900	15900	15900	1
434	20240816	114800	108957360	15900	15900	15900	15900	4
435	20240816	114700	108893760	15900	15900	15900	15900	0
436	20240816	114600	108893760	15900	15900	15900	15900	0
437	20240816	114500	108893760	15900	15900	15900	15900	37
438	20240816	114400	108305460	15940	15940	15940	15940	0
439	20240816	114300	108305460	15940	15940	15940	15940	0
440	20240816	114200	108305460	15940	15940	15940	15940	0
441	20240816	114100	108305460	15940	15940	15940	15940	0
442	20240816	114000	108305460	15940	15940	15940	15940	10
443	20240816	113900	108146060	15940	15940	15940	15940	0
444	20240816	113800	108146060	15940	15940	15940	15940	0
445	20240816	113700	108146060	15940	15940	15940	15940	2
446	20240816	113600	108114180	15940	15940	15940	15940	1
447	20240816	113500	108098240	15860	15860	15860	15860	0
448	20240816	113400	108098240	15860	15860	15860	15860	0
449	20240816	113300	108098240	15860	15860	15860	15860	0
450	20240816	113200	108098240	15860	15860	15860	15860	0
451	20240816	113100	108098240	15860	15860	15860	15860	64
452	20240816	113000	107083200	15860	15870	15870	15860	3
453	20240816	112900	107035600	15860	15860	15860	15860	9
454	20240816	112800	106892860	15860	15860	15860	15860	14
455	20240816	112700	106670820	15850	15850	15850	15850	0
456	20240816	112600	106670820	15850	15850	15850	15850	0
457	20240816	112500	106670820	15850	15850	15850	15850	0
458	20240816	112400	106670820	15850	15850	15850	15850	20
459	20240816	112300	106353820	15850	15850	15850	15850	0
460	20240816	112200	106353820	15850	15850	15850	15850	2
461	20240816	112100	106322120	15950	15950	15950	15950	0
462	20240816	112000	106322120	15950	15950	15950	15950	0
463	20240816	111900	106322120	15950	15950	15950	15950	0
464	20240816	111800	106322120	15950	15950	15950	15950	0
465	20240816	111700	106322120	15950	15950	15950	15950	0
466	20240816	111600	106322120	15950	15950	15950	15950	1
467	20240816	111500	106306170	15850	15850	15850	15850	0
468	20240816	111400	106306170	15850	15910	15910	15850	9
469	20240816	111300	106163100	15950	15950	15950	15950	0
470	20240816	111200	106163100	15950	15950	15950	15950	6
471	20240816	111100	106067400	15950	15950	15950	15950	0
472	20240816	111000	106067400	15950	15950	15950	15950	0
473	20240816	110900	106067400	15950	15950	15950	15950	0
474	20240816	110800	106067400	15950	15950	15950	15950	0
475	20240816	110700	106067400	15950	15950	15950	15950	0
476	20240816	110600	106067400	15950	15960	15960	15950	63
477	20240816	110500	105062210	15950	15960	15960	15950	35
478	20240816	110400	104503910	15950	15950	15950	15950	29
479	20240816	110300	104041360	15930	15930	15930	15930	0
480	20240816	110200	104041360	15930	15920	15930	15920	32
481	20240816	110100	103531660	15920	15920	15920	15920	6
482	20240816	110000	103436140	15920	15920	15920	15920	0
483	20240816	105900	103436140	15920	15920	15920	15920	0
484	20240816	105800	103436140	15920	15910	15920	15910	20
485	20240816	105700	103117900	15900	15900	15900	15900	0
486	20240816	105600	103117900	15900	15900	15900	15900	0
487	20240816	105500	103117900	15900	15900	15900	15900	0
488	20240816	105400	103117900	15900	15900	15900	15900	64
489	20240816	105300	102100300	15900	15890	15900	15890	442
490	20240816	105200	95072560	15890	15890	15890	15890	0
491	20240816	105100	95072560	15890	15890	15890	15890	365
492	20240816	105000	89272710	15890	15890	15890	15890	0
493	20240816	104900	89272710	15890	15890	15890	15890	0
494	20240816	104800	89272710	15890	15890	15890	15890	0
495	20240816	104700	89272710	15890	15880	15890	15880	140
496	20240816	104600	87048480	15830	15870	15870	15830	126
497	20240816	104500	85052690	15880	15880	15880	15880	30
498	20240816	104400	84576290	15870	15870	15870	15870	0
499	20240816	104300	84576290	15870	15870	15870	15870	1
500	20240816	104200	84560420	15870	15870	15870	15870	0
501	20240816	104100	84560420	15870	15870	15870	15870	69
502	20240816	104000	83465390	15870	15870	15870	15870	50
503	20240816	103900	82671890	15830	15830	15830	15830	0
504	20240816	103800	82671890	15830	15830	15830	15830	41
505	20240816	103700	82022860	15820	15820	15820	15820	0
506	20240816	103600	82022860	15820	15820	15820	15820	0
507	20240816	103500	82022860	15820	15820	15820	15820	0
508	20240816	103400	82022860	15820	15820	15820	15820	7
509	20240816	103300	81912120	15820	15820	15820	15820	10
510	20240816	103200	81753920	15820	15820	15820	15820	0
511	20240816	103100	81753920	15820	15810	15820	15800	38
512	20240816	103000	81153040	15820	15820	15820	15820	0
513	20240816	102900	81153040	15820	15820	15820	15820	0
514	20240816	102800	81153040	15820	15820	15820	15820	2
515	20240816	102700	81121400	15800	15800	15800	15800	0
516	20240816	102600	81121400	15800	15800	15800	15800	0
517	20240816	102500	81121400	15800	15800	15800	15800	5
518	20240816	102400	81042400	15810	15810	15810	15810	0
519	20240816	102300	81042400	15810	15810	15810	15810	117
520	20240816	102200	79192630	15810	15810	15810	15810	8
521	20240816	102100	79066150	15810	15810	15810	15810	250
522	20240816	102000	75113650	15810	15810	15810	15810	0
523	20240816	101900	75113650	15810	15810	15810	15810	73
524	20240816	101800	73959520	15810	15810	15810	15810	24
525	20240816	101700	73580080	15810	15810	15810	15810	0
526	20240816	101600	73580080	15810	15810	15810	15810	0
527	20240816	101500	73580080	15810	15810	15810	15810	64
528	20240816	101400	72568240	15810	15810	15810	15810	1
529	20240816	101300	72552430	15810	15810	15810	15810	80
530	20240816	101200	71287630	15810	15810	15810	15810	0
531	20240816	101100	71287630	15810	15820	15820	15810	108
532	20240816	101000	69580120	15820	15820	15820	15820	0
533	20240816	100900	69580120	15820	15820	15820	15820	102
534	20240816	100800	67966480	15820	15830	15830	15820	242
535	20240816	100700	64138030	15870	15870	15870	15870	0
536	20240816	100600	64138030	15870	15870	15870	15870	0
537	20240816	100500	64138030	15870	15870	15870	15870	0
538	20240816	100400	64138030	15870	15870	15870	15870	32
539	20240816	100300	63630190	15870	15870	15870	15870	0
540	20240816	100200	63630190	15870	15870	15870	15870	69
541	20240816	100100	62535160	15870	15870	15870	15870	0
542	20240816	100000	62535160	15870	15870	15870	15870	1
543	20240816	095900	62519290	15870	15870	15870	15870	0
544	20240816	095800	62519290	15870	15870	15870	15870	0
545	20240816	095700	62519290	15870	15870	15870	15870	0
546	20240816	095600	62519290	15870	15870	15870	15870	0
547	20240816	095500	62519290	15870	15870	15870	15870	9
548	20240816	095400	62376460	15870	15870	15870	15870	0
549	20240816	095300	62376460	15870	15870	15870	15870	0
550	20240816	095200	62376460	15870	15870	15870	15870	0
551	20240816	095100	62376460	15870	15870	15870	15870	2
552	20240816	095000	62344720	15870	15870	15870	15870	22
553	20240816	094900	61995580	15870	15870	15870	15870	0
554	20240816	094800	61995580	15870	15870	15870	15870	0
555	20240816	094700	61995580	15870	15870	15870	15870	1
556	20240816	094600	61979710	15820	15820	15820	15820	0
557	20240816	094500	61979710	15820	15820	15820	15820	330
558	20240816	094400	56759110	15810	15810	15810	15810	1200
559	20240816	094300	37787110	15880	15880	15880	15880	0
560	20240816	094200	37787110	15880	15880	15880	15880	0
561	20240816	094100	37787110	15880	15880	15880	15880	0
562	20240816	094000	37787110	15880	15870	15880	15870	12
563	20240816	093900	37596650	15870	15870	15870	15870	10
564	20240816	093800	37437950	15790	15790	15790	15790	0
565	20240816	093700	37437950	15790	15790	15790	15790	0
566	20240816	093600	37437950	15790	15790	15790	15790	0
567	20240816	093500	37437950	15790	15790	15790	15790	25
568	20240816	093400	37043200	15880	15880	15880	15880	0
569	20240816	093300	37043200	15880	15880	15880	15880	0
570	20240816	093200	37043200	15880	15880	15880	15880	0
571	20240816	093100	37043200	15880	15880	15880	15880	0
572	20240816	093000	37043200	15880	15880	15880	15880	0
573	20240816	092900	37043200	15880	15880	15880	15880	0
574	20240816	092800	37043200	15880	15880	15880	15880	0
575	20240816	092700	37043200	15880	15880	15880	15880	0
576	20240816	092600	37043200	15880	15880	15880	15880	0
577	20240816	092500	37043200	15880	15880	15880	15880	0
578	20240816	092400	37043200	15880	15880	15880	15880	0
579	20240816	092300	37043200	15880	15880	15880	15880	0
580	20240816	092200	37043200	15880	15880	15880	15880	0
581	20240816	092100	37043200	15880	15880	15880	15880	0
582	20240816	092000	37043200	15880	15880	15880	15880	1
583	20240816	091900	37027320	15890	15890	15890	15890	0
584	20240816	091800	37027320	15890	15890	15890	15890	2
585	20240816	091700	36995540	15890	15890	15890	15890	1
586	20240816	091600	36979650	15890	15790	15890	15780	67
587	20240816	091500	35922110	15780	15890	15890	15780	198
588	20240816	091400	32793540	15890	15880	15890	15880	6
589	20240816	091300	32698230	15770	15770	15770	15770	0
590	20240816	091200	32698230	15770	15770	15770	15770	0
591	20240816	091100	32698230	15770	15770	15770	15770	0
592	20240816	091000	32698230	15770	15770	15770	15770	0
593	20240816	090900	32698230	15770	15780	15780	15770	600
594	20240816	090800	23234320	15780	15780	15780	15780	0
595	20240816	090700	23234320	15780	15780	15780	15780	1
596	20240816	090600	23218540	15780	15780	15780	15780	65
597	20240816	090500	22192840	15770	15770	15770	15770	0
598	20240816	090400	22192840	15770	15770	15770	15770	0
599	20240816	090300	22192840	15770	15780	15780	15760	655
600	20240816	090200	11868570	15770	15770	15770	15770	5
601	20240816	090100	11789720	15750	15950	15950	15750	631
602	20240816	090000	1821050	15950	16000	16000	15950	114