KissMeData/016250/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	190200	22226710	15690	15690	15690	15690	24
3	20240923	190100	22226710	15690	15690	15690	15690	0
4	20240923	190000	22226710	15690	15690	15690	15690	0
5	20240923	185900	22226710	15690	15690	15690	15690	0
6	20240923	185800	22226710	15690	15690	15690	15690	0
7	20240923	185700	22226710	15690	15690	15690	15690	0
8	20240923	185600	22226710	15690	15690	15690	15690	0
9	20240923	185500	22226710	15690	15690	15690	15690	0
10	20240923	185400	22226710	15690	15690	15690	15690	0
11	20240923	185300	22226710	15690	15690	15690	15690	0
12	20240923	185200	22226710	15690	15690	15690	15690	0
13	20240923	185100	22226710	15690	15690	15690	15690	0
14	20240923	185000	22226710	15690	15690	15690	15690	0
15	20240923	184900	22226710	15690	15690	15690	15690	0
16	20240923	184800	22226710	15690	15690	15690	15690	0
17	20240923	184700	22226710	15690	15690	15690	15690	0
18	20240923	184600	22226710	15690	15690	15690	15690	0
19	20240923	184500	22226710	15690	15690	15690	15690	0
20	20240923	184400	22226710	15690	15690	15690	15690	0
21	20240923	184300	22226710	15690	15690	15690	15690	0
22	20240923	184200	22226710	15690	15690	15690	15690	0
23	20240923	184100	22226710	15690	15690	15690	15690	0
24	20240923	184000	22226710	15690	15690	15690	15690	0
25	20240923	183900	22226710	15690	15690	15690	15690	0
26	20240923	183800	22226710	15690	15690	15690	15690	0
27	20240923	183700	22226710	15690	15690	15690	15690	0
28	20240923	183600	22226710	15690	15690	15690	15690	0
29	20240923	183500	22226710	15690	15690	15690	15690	0
30	20240923	183400	22226710	15690	15690	15690	15690	0
31	20240923	183300	22226710	15690	15690	15690	15690	0
32	20240923	183200	22226710	15690	15690	15690	15690	24
33	20240923	183100	22226710	15690	15690	15690	15690	0
34	20240923	183000	22226710	15690	15690	15690	15690	0
35	20240923	182900	22226710	15690	15690	15690	15690	0
36	20240923	182800	22226710	15690	15690	15690	15690	0
37	20240923	182700	22226710	15690	15690	15690	15690	0
38	20240923	182600	22226710	15690	15690	15690	15690	0
39	20240923	182500	22226710	15690	15690	15690	15690	0
40	20240923	182400	22226710	15690	15690	15690	15690	0
41	20240923	182300	22226710	15690	15690	15690	15690	0
42	20240923	182200	22226710	15690	15690	15690	15690	0
43	20240923	182100	22226710	15690	15690	15690	15690	0
44	20240923	182000	22226710	15690	15690	15690	15690	0
45	20240923	181900	22226710	15690	15690	15690	15690	0
46	20240923	181800	22226710	15690	15690	15690	15690	0
47	20240923	181700	22226710	15690	15690	15690	15690	0
48	20240923	181600	22226710	15690	15690	15690	15690	0
49	20240923	181500	22226710	15690	15690	15690	15690	0
50	20240923	181400	22226710	15690	15690	15690	15690	0
51	20240923	181300	22226710	15690	15690	15690	15690	0
52	20240923	181200	22226710	15690	15690	15690	15690	0
53	20240923	181100	22226710	15690	15690	15690	15690	0
54	20240923	181000	22226710	15690	15690	15690	15690	0
55	20240923	180900	22226710	15690	15690	15690	15690	0
56	20240923	180800	22226710	15690	15690	15690	15690	0
57	20240923	180700	22226710	15690	15690	15690	15690	0
58	20240923	180600	22226710	15690	15690	15690	15690	0
59	20240923	180500	22226710	15690	15690	15690	15690	0
60	20240923	180400	22226710	15690	15690	15690	15690	0
61	20240923	180300	22226710	15690	15690	15690	15690	0
62	20240923	180200	22226710	15690	15690	15690	15690	24
63	20240923	180100	22226710	15690	15690	15690	15690	0
64	20240923	180000	22226710	15690	15690	15690	15690	0
65	20240923	175900	22226710	15690	15690	15690	15690	0
66	20240923	175800	22226710	15690	15690	15690	15690	0
67	20240923	175700	22226710	15690	15690	15690	15690	0
68	20240923	175600	22226710	15690	15690	15690	15690	0
69	20240923	175500	22226710	15690	15690	15690	15690	0
70	20240923	175400	22226710	15690	15690	15690	15690	0
71	20240923	175300	22226710	15690	15690	15690	15690	0
72	20240923	175200	22226710	15690	15690	15690	15690	0
73	20240923	175100	22226710	15690	15690	15690	15690	0
74	20240923	175000	22226710	15690	15690	15690	15690	0
75	20240923	174900	22226710	15690	15690	15690	15690	0
76	20240923	174800	22226710	15690	15690	15690	15690	0
77	20240923	174700	22226710	15690	15690	15690	15690	0
78	20240923	174600	22226710	15690	15690	15690	15690	0
79	20240923	174500	22226710	15690	15690	15690	15690	0
80	20240923	174400	22226710	15690	15690	15690	15690	0
81	20240923	174300	22226710	15690	15690	15690	15690	0
82	20240923	174200	22226710	15690	15690	15690	15690	0
83	20240923	174100	22226710	15690	15690	15690	15690	0
84	20240923	174000	22226710	15690	15690	15690	15690	0
85	20240923	173900	22226710	15690	15690	15690	15690	0
86	20240923	173800	22226710	15690	15690	15690	15690	0
87	20240923	173700	22226710	15690	15690	15690	15690	0
88	20240923	173600	22226710	15690	15690	15690	15690	0
89	20240923	173500	22226710	15690	15690	15690	15690	0
90	20240923	173400	22226710	15690	15690	15690	15690	0
91	20240923	173300	22226710	15690	15690	15690	15690	0
92	20240923	173200	22226710	15690	15690	15690	15690	24
93	20240923	173100	22226710	15690	15690	15690	15690	0
94	20240923	173000	22226710	15690	15690	15690	15690	0
95	20240923	172900	22226710	15690	15690	15690	15690	0
96	20240923	172800	22226710	15690	15690	15690	15690	0
97	20240923	172700	22226710	15690	15690	15690	15690	0
98	20240923	172600	22226710	15690	15690	15690	15690	0
99	20240923	172500	22226710	15690	15690	15690	15690	0
100	20240923	172400	22226710	15690	15690	15690	15690	0
101	20240923	172300	22226710	15690	15690	15690	15690	0
102	20240923	172200	22226710	15690	15690	15690	15690	0
103	20240923	172100	22226710	15690	15690	15690	15690	0
104	20240923	172000	22226710	15690	15690	15690	15690	0
105	20240923	171900	22226710	15690	15690	15690	15690	0
106	20240923	171800	22226710	15690	15690	15690	15690	0
107	20240923	171700	22226710	15690	15690	15690	15690	0
108	20240923	171600	22226710	15690	15690	15690	15690	0
109	20240923	171500	22226710	15690	15690	15690	15690	0
110	20240923	171400	22226710	15690	15690	15690	15690	0
111	20240923	171300	22226710	15690	15690	15690	15690	0
112	20240923	171200	22226710	15690	15690	15690	15690	0
113	20240923	171100	22226710	15690	15690	15690	15690	0
114	20240923	171000	22226710	15690	15690	15690	15690	0
115	20240923	170900	22226710	15690	15690	15690	15690	0
116	20240923	170800	22226710	15690	15690	15690	15690	0
117	20240923	170700	22226710	15690	15690	15690	15690	0
118	20240923	170600	22226710	15690	15690	15690	15690	0
119	20240923	170500	22226710	15690	15690	15690	15690	0
120	20240923	170400	22226710	15690	15690	15690	15690	0
121	20240923	170300	22226710	15690	15690	15690	15690	0
122	20240923	170200	22226710	15690	15690	15690	15690	24
123	20240923	170100	22226710	15690	15690	15690	15690	0
124	20240923	170000	22226710	15690	15690	15690	15690	0
125	20240923	165900	22226710	15690	15690	15690	15690	0
126	20240923	165800	22226710	15690	15690	15690	15690	0
127	20240923	165700	22226710	15690	15690	15690	15690	0
128	20240923	165600	22226710	15690	15690	15690	15690	0
129	20240923	165500	22226710	15690	15690	15690	15690	0
130	20240923	165400	22226710	15690	15690	15690	15690	0
131	20240923	165300	22226710	15690	15690	15690	15690	0
132	20240923	165200	22226710	15690	15690	15690	15690	0
133	20240923	165100	22226710	15690	15690	15690	15690	0
134	20240923	165000	22226710	15690	15690	15690	15690	0
135	20240923	164900	22226710	15690	15690	15690	15690	0
136	20240923	164800	22226710	15690	15690	15690	15690	0
137	20240923	164700	22226710	15690	15690	15690	15690	0
138	20240923	164600	22226710	15690	15690	15690	15690	0
139	20240923	164500	22226710	15690	15690	15690	15690	0
140	20240923	164400	22226710	15690	15690	15690	15690	0
141	20240923	164300	22226710	15690	15690	15690	15690	0
142	20240923	164200	22226710	15690	15690	15690	15690	0
143	20240923	164100	22226710	15690	15690	15690	15690	0
144	20240923	164000	22226710	15690	15690	15690	15690	0
145	20240923	163900	22226710	15690	15690	15690	15690	0
146	20240923	163800	22226710	15690	15690	15690	15690	0
147	20240923	163700	22226710	15690	15690	15690	15690	0
148	20240923	163600	22226710	15690	15690	15690	15690	0
149	20240923	163500	22226710	15690	15690	15690	15690	0
150	20240923	163400	22226710	15690	15690	15690	15690	0
151	20240923	163300	22226710	15690	15690	15690	15690	0
152	20240923	163200	22226710	15690	15690	15690	15690	24
153	20240923	163100	22226710	15690	15690	15690	15690	0
154	20240923	163000	22226710	15690	15690	15690	15690	0
155	20240923	162900	22226710	15690	15690	15690	15690	0
156	20240923	162800	22226710	15690	15690	15690	15690	0
157	20240923	162700	22226710	15690	15690	15690	15690	0
158	20240923	162600	22226710	15690	15690	15690	15690	0
159	20240923	162500	22226710	15690	15690	15690	15690	0
160	20240923	162400	22226710	15690	15690	15690	15690	0
161	20240923	162300	22226710	15690	15690	15690	15690	0
162	20240923	162200	22226710	15690	15690	15690	15690	0
163	20240923	162100	22226710	15690	15690	15690	15690	0
164	20240923	162000	22226710	15690	15690	15690	15690	0
165	20240923	161900	22226710	15690	15690	15690	15690	0
166	20240923	161800	22226710	15690	15690	15690	15690	0
167	20240923	161700	22226710	15690	15690	15690	15690	0
168	20240923	161600	22226710	15690	15690	15690	15690	0
169	20240923	161500	22226710	15690	15690	15690	15690	0
170	20240923	161400	22226710	15690	15690	15690	15690	0
171	20240923	161300	22226710	15690	15690	15690	15690	0
172	20240923	161200	22226710	15690	15690	15690	15690	0
173	20240923	161100	22226710	15690	15690	15690	15690	0
174	20240923	161000	22226710	15690	15690	15690	15690	0
175	20240923	160900	22226710	15690	15690	15690	15690	0
176	20240923	160800	22226710	15690	15690	15690	15690	0
177	20240923	160700	22226710	15690	15690	15690	15690	0
178	20240923	160600	22226710	15690	15690	15690	15690	0
179	20240923	160500	22226710	15690	15690	15690	15690	0
180	20240923	160400	22226710	15690	15690	15690	15690	0
181	20240923	160300	22226710	15690	15690	15690	15690	0
182	20240923	160200	22226710	15690	15690	15690	15690	24
183	20240923	160100	22226710	15690	15690	15690	15690	0
184	20240923	160000	22226710	15690	15690	15690	15690	0
185	20240923	155900	22226710	15690	15690	15690	15690	0
186	20240923	155800	22226710	15690	15690	15690	15690	0
187	20240923	155700	22226710	15690	15690	15690	15690	0
188	20240923	155600	22226710	15690	15690	15690	15690	0
189	20240923	155500	22226710	15690	15690	15690	15690	0
190	20240923	155400	22226710	15690	15690	15690	15690	0
191	20240923	155300	22226710	15690	15690	15690	15690	0
192	20240923	155200	22226710	15690	15690	15690	15690	0
193	20240923	155100	22226710	15690	15690	15690	15690	0
194	20240923	155000	22226710	15690	15690	15690	15690	0
195	20240923	154900	22226710	15690	15690	15690	15690	0
196	20240923	154800	22226710	15690	15690	15690	15690	0
197	20240923	154700	22226710	15690	15690	15690	15690	0
198	20240923	154600	22226710	15690	15690	15690	15690	0
199	20240923	154500	22226710	15690	15690	15690	15690	0
200	20240923	154400	22226710	15690	15690	15690	15690	0
201	20240923	154300	22226710	15690	15690	15690	15690	0
202	20240923	154200	22226710	15690	15690	15690	15690	0
203	20240923	154100	22226710	15690	15690	15690	15690	0
204	20240923	154000	22226710	15690	15690	15690	15690	0
205	20240923	153900	22226710	15690	15690	15690	15690	0
206	20240923	153800	22226710	15690	15690	15690	15690	0
207	20240923	153700	22226710	15690	15690	15690	15690	0
208	20240923	153600	22226710	15690	15690	15690	15690	0
209	20240923	153500	22226710	15690	15690	15690	15690	0
210	20240923	153400	22226710	15690	15690	15690	15690	0
211	20240923	153300	22226710	15690	15690	15690	15690	0
212	20240923	153200	22226710	15690	15690	15690	15690	24
213	20240923	153100	22226710	15690	15690	15690	15690	0
214	20240923	153000	22226710	15690	15690	15690	15690	24
215	20240923	152900	21850150	15700	15700	15700	15700	0
216	20240923	152800	21850150	15700	15700	15700	15700	0
217	20240923	152700	21850150	15700	15700	15700	15700	0
218	20240923	152600	21850150	15700	15700	15700	15700	0
219	20240923	152500	21850150	15700	15700	15700	15700	0
220	20240923	152400	21850150	15700	15700	15700	15700	0
221	20240923	152300	21850150	15700	15700	15700	15700	0
222	20240923	152200	21850150	15700	15700	15700	15700	0
223	20240923	152100	21850150	15700	15700	15700	15700	0
224	20240923	152000	21850150	15700	15700	15700	15700	0
225	20240923	151900	21850150	15700	15700	15700	15700	0
226	20240923	151800	21850150	15700	15700	15700	15700	0
227	20240923	151700	21850150	15700	15700	15700	15700	0
228	20240923	151600	21850150	15700	15700	15700	15700	0
229	20240923	151500	21850150	15700	15700	15700	15700	58
230	20240923	151400	20939550	15700	15700	15700	15700	9
231	20240923	151300	20798250	15700	15700	15700	15700	1
232	20240923	151200	20782550	15700	15700	15700	15700	0
233	20240923	151100	20782550	15700	15700	15700	15700	0
234	20240923	151000	20782550	15700	15700	15700	15700	10
235	20240923	150900	20625550	15700	15700	15700	15700	0
236	20240923	150800	20625550	15700	15700	15700	15700	0
237	20240923	150700	20625550	15700	15700	15700	15700	7
238	20240923	150600	20515650	15700	15700	15700	15700	14
239	20240923	150500	20295850	15800	15800	15800	15800	0
240	20240923	150400	20295850	15800	15800	15800	15800	0
241	20240923	150300	20295850	15800	15800	15800	15800	0
242	20240923	150200	20295850	15800	15800	15800	15800	0
243	20240923	150100	20295850	15800	15800	15800	15800	0
244	20240923	150000	20295850	15800	15800	15800	15800	0
245	20240923	145900	20295850	15800	15800	15800	15800	0
246	20240923	145800	20295850	15800	15800	15800	15800	0
247	20240923	145700	20295850	15800	15800	15800	15800	0
248	20240923	145600	20295850	15800	15800	15800	15800	0
249	20240923	145500	20295850	15800	15800	15800	15800	0
250	20240923	145400	20295850	15800	15800	15800	15800	0
251	20240923	145300	20295850	15800	15800	15800	15800	0
252	20240923	145200	20295850	15800	15800	15800	15800	0
253	20240923	145100	20295850	15800	15800	15800	15800	0
254	20240923	145000	20295850	15800	15800	15800	15800	0
255	20240923	144900	20295850	15800	15800	15800	15800	0
256	20240923	144800	20295850	15800	15800	15800	15800	0
257	20240923	144700	20295850	15800	15800	15800	15800	0
258	20240923	144600	20295850	15800	15800	15800	15800	0
259	20240923	144500	20295850	15800	15800	15800	15800	0
260	20240923	144400	20295850	15800	15800	15800	15800	0
261	20240923	144300	20295850	15800	15800	15800	15800	0
262	20240923	144200	20295850	15800	15800	15800	15800	0
263	20240923	144100	20295850	15800	15800	15800	15800	0
264	20240923	144000	20295850	15800	15800	15800	15800	0
265	20240923	143900	20295850	15800	15800	15800	15800	0
266	20240923	143800	20295850	15800	15800	15800	15800	0
267	20240923	143700	20295850	15800	15800	15800	15800	3
268	20240923	143600	20248450	15670	15670	15670	15670	0
269	20240923	143500	20248450	15670	15670	15670	15670	0
270	20240923	143400	20248450	15670	15670	15670	15670	0
271	20240923	143300	20248450	15670	15670	15670	15670	0
272	20240923	143200	20248450	15670	15670	15670	15670	0
273	20240923	143100	20248450	15670	15670	15670	15670	0
274	20240923	143000	20248450	15670	15670	15670	15670	0
275	20240923	142900	20248450	15670	15670	15670	15670	0
276	20240923	142800	20248450	15670	15670	15670	15670	0
277	20240923	142700	20248450	15670	15670	15670	15670	0
278	20240923	142600	20248450	15670	15670	15670	15670	0
279	20240923	142500	20248450	15670	15670	15670	15670	0
280	20240923	142400	20248450	15670	15670	15670	15670	0
281	20240923	142300	20248450	15670	15670	15670	15670	0
282	20240923	142200	20248450	15670	15670	15670	15670	0
283	20240923	142100	20248450	15670	15670	15670	15670	0
284	20240923	142000	20248450	15670	15670	15670	15670	0
285	20240923	141900	20248450	15670	15670	15670	15670	0
286	20240923	141800	20248450	15670	15670	15670	15670	0
287	20240923	141700	20248450	15670	15670	15670	15670	0
288	20240923	141600	20248450	15670	15670	15670	15670	0
289	20240923	141500	20248450	15670	15670	15670	15670	0
290	20240923	141400	20248450	15670	15670	15670	15670	0
291	20240923	141300	20248450	15670	15670	15670	15670	0
292	20240923	141200	20248450	15670	15670	15670	15670	0
293	20240923	141100	20248450	15670	15670	15670	15670	0
294	20240923	141000	20248450	15670	15670	15670	15670	0
295	20240923	140900	20248450	15670	15670	15670	15670	0
296	20240923	140800	20248450	15670	15670	15670	15670	0
297	20240923	140700	20248450	15670	15670	15670	15670	0
298	20240923	140600	20248450	15670	15670	15670	15670	0
299	20240923	140500	20248450	15670	15670	15670	15670	0
300	20240923	140400	20248450	15670	15670	15670	15670	0
301	20240923	140300	20248450	15670	15670	15670	15670	0
302	20240923	140200	20248450	15670	15670	15670	15670	0
303	20240923	140100	20248450	15670	15670	15670	15670	0
304	20240923	140000	20248450	15670	15670	15670	15670	0
305	20240923	135900	20248450	15670	15670	15670	15670	0
306	20240923	135800	20248450	15670	15670	15670	15670	0
307	20240923	135700	20248450	15670	15670	15670	15670	0
308	20240923	135600	20248450	15670	15670	15670	15670	0
309	20240923	135500	20248450	15670	15680	15680	15670	10
310	20240923	135400	20091720	15800	15800	15800	15800	0
311	20240923	135300	20091720	15800	15800	15800	15800	0
312	20240923	135200	20091720	15800	15800	15800	15800	0
313	20240923	135100	20091720	15800	15800	15800	15800	0
314	20240923	135000	20091720	15800	15800	15800	15800	0
315	20240923	134900	20091720	15800	15800	15800	15800	100
316	20240923	134800	18511720	15800	15800	15800	15800	0
317	20240923	134700	18511720	15800	15800	15800	15800	0
318	20240923	134600	18511720	15800	15800	15800	15800	0
319	20240923	134500	18511720	15800	15800	15800	15800	0
320	20240923	134400	18511720	15800	15800	15800	15800	0
321	20240923	134300	18511720	15800	15800	15800	15800	0
322	20240923	134200	18511720	15800	15800	15800	15800	0
323	20240923	134100	18511720	15800	15800	15800	15800	0
324	20240923	134000	18511720	15800	15800	15800	15800	0
325	20240923	133900	18511720	15800	15800	15800	15800	0
326	20240923	133800	18511720	15800	15800	15800	15800	0
327	20240923	133700	18511720	15800	15800	15800	15800	0
328	20240923	133600	18511720	15800	15800	15800	15800	0
329	20240923	133500	18511720	15800	15800	15800	15800	0
330	20240923	133400	18511720	15800	15800	15800	15800	0
331	20240923	133300	18511720	15800	15800	15800	15800	0
332	20240923	133200	18511720	15800	15800	15800	15800	0
333	20240923	133100	18511720	15800	15800	15800	15800	0
334	20240923	133000	18511720	15800	15800	15800	15800	0
335	20240923	132900	18511720	15800	15800	15800	15800	0
336	20240923	132800	18511720	15800	15800	15800	15800	0
337	20240923	132700	18511720	15800	15800	15800	15800	0
338	20240923	132600	18511720	15800	15800	15800	15800	0
339	20240923	132500	18511720	15800	15800	15800	15800	0
340	20240923	132400	18511720	15800	15800	15800	15800	0
341	20240923	132300	18511720	15800	15800	15800	15800	0
342	20240923	132200	18511720	15800	15800	15800	15800	0
343	20240923	132100	18511720	15800	15800	15800	15800	0
344	20240923	132000	18511720	15800	15800	15800	15800	0
345	20240923	131900	18511720	15800	15800	15800	15800	0
346	20240923	131800	18511720	15800	15800	15800	15800	0
347	20240923	131700	18511720	15800	15800	15800	15800	0
348	20240923	131600	18511720	15800	15800	15800	15800	0
349	20240923	131500	18511720	15800	15800	15800	15800	0
350	20240923	131400	18511720	15800	15800	15800	15800	0
351	20240923	131300	18511720	15800	15800	15800	15800	0
352	20240923	131200	18511720	15800	15800	15800	15800	0
353	20240923	131100	18511720	15800	15800	15800	15800	0
354	20240923	131000	18511720	15800	15800	15800	15800	0
355	20240923	130900	18511720	15800	15800	15800	15800	0
356	20240923	130800	18511720	15800	15800	15800	15800	0
357	20240923	130700	18511720	15800	15800	15800	15800	2
358	20240923	130600	18480120	15870	15870	15870	15870	0
359	20240923	130500	18480120	15870	15860	15870	15860	16
360	20240923	130400	18226300	15860	15860	15860	15860	0
361	20240923	130300	18226300	15860	15860	15860	15860	0
362	20240923	130200	18226300	15860	15860	15860	15860	0
363	20240923	130100	18226300	15860	15860	15860	15860	6
364	20240923	130000	18131140	15860	15860	15860	15860	0
365	20240923	125900	18131140	15860	15860	15860	15860	0
366	20240923	125800	18131140	15860	15860	15860	15860	5
367	20240923	125700	18051840	15870	15870	15870	15870	0
368	20240923	125600	18051840	15870	15870	15870	15870	0
369	20240923	125500	18051840	15870	15870	15870	15870	0
370	20240923	125400	18051840	15870	15870	15870	15870	0
371	20240923	125300	18051840	15870	15870	15870	15870	0
372	20240923	125200	18051840	15870	15870	15870	15870	0
373	20240923	125100	18051840	15870	15870	15870	15870	0
374	20240923	125000	18051840	15870	15870	15870	15870	0
375	20240923	124900	18051840	15870	15870	15870	15870	0
376	20240923	124800	18051840	15870	15870	15870	15870	0
377	20240923	124700	18051840	15870	15870	15870	15870	0
378	20240923	124600	18051840	15870	15870	15870	15870	15
379	20240923	124500	17813790	15870	15870	15870	15870	0
380	20240923	124400	17813790	15870	15870	15870	15870	0
381	20240923	124300	17813790	15870	15870	15870	15870	0
382	20240923	124200	17813790	15870	15870	15870	15870	0
383	20240923	124100	17813790	15870	15870	15870	15870	0
384	20240923	124000	17813790	15870	15870	15870	15870	0
385	20240923	123900	17813790	15870	15870	15870	15870	0
386	20240923	123800	17813790	15870	15870	15870	15870	0
387	20240923	123700	17813790	15870	15870	15870	15870	0
388	20240923	123600	17813790	15870	15870	15870	15870	0
389	20240923	123500	17813790	15870	15850	15870	15850	66
390	20240923	123400	16767390	15850	15850	15850	15850	0
391	20240923	123300	16767390	15850	15850	15850	15850	0
392	20240923	123200	16767390	15850	15850	15850	15850	0
393	20240923	123100	16767390	15850	15850	15850	15850	0
394	20240923	123000	16767390	15850	15850	15850	15850	0
395	20240923	122900	16767390	15850	15810	15850	15810	47
396	20240923	122800	16022500	15800	15790	15800	15790	400
397	20240923	122700	9704500	15790	15790	15790	15790	0
398	20240923	122600	9704500	15790	15790	15790	15790	0
399	20240923	122500	9704500	15790	15790	15790	15790	0
400	20240923	122400	9704500	15790	15790	15790	15790	0
401	20240923	122300	9704500	15790	15790	15790	15790	0
402	20240923	122200	9704500	15790	15790	15790	15790	0
403	20240923	122100	9704500	15790	15790	15790	15790	0
404	20240923	122000	9704500	15790	15790	15790	15790	0
405	20240923	121900	9704500	15790	15790	15790	15790	0
406	20240923	121800	9704500	15790	15790	15790	15790	0
407	20240923	121700	9704500	15790	15790	15790	15790	0
408	20240923	121600	9704500	15790	15790	15790	15790	0
409	20240923	121500	9704500	15790	15790	15790	15790	0
410	20240923	121400	9704500	15790	15790	15790	15790	0
411	20240923	121300	9704500	15790	15790	15790	15790	0
412	20240923	121200	9704500	15790	15790	15790	15790	0
413	20240923	121100	9704500	15790	15790	15790	15790	0
414	20240923	121000	9704500	15790	15790	15790	15790	0
415	20240923	120900	9704500	15790	15790	15790	15790	24
416	20240923	120800	9325540	15790	15790	15790	15790	0
417	20240923	120700	9325540	15790	15790	15790	15790	0
418	20240923	120600	9325540	15790	15790	15790	15790	0
419	20240923	120500	9325540	15790	15790	15790	15790	0
420	20240923	120400	9325540	15790	15790	15790	15790	0
421	20240923	120300	9325540	15790	15790	15790	15790	0
422	20240923	120200	9325540	15790	15790	15790	15790	0
423	20240923	120100	9325540	15790	15790	15790	15790	5
424	20240923	120000	9246590	15790	15790	15790	15790	0
425	20240923	115900	9246590	15790	15780	15790	15780	4
426	20240923	115800	9183450	15670	15670	15670	15670	0
427	20240923	115700	9183450	15670	15670	15670	15670	0
428	20240923	115600	9183450	15670	15670	15670	15670	0
429	20240923	115500	9183450	15670	15670	15670	15670	0
430	20240923	115400	9183450	15670	15670	15670	15670	0
431	20240923	115300	9183450	15670	15670	15670	15670	0
432	20240923	115200	9183450	15670	15680	15680	15670	6
433	20240923	115100	9089410	15790	15790	15790	15790	0
434	20240923	115000	9089410	15790	15790	15790	15790	0
435	20240923	114900	9089410	15790	15790	15790	15790	0
436	20240923	114800	9089410	15790	15790	15790	15790	0
437	20240923	114700	9089410	15790	15790	15790	15790	0
438	20240923	114600	9089410	15790	15790	15790	15790	0
439	20240923	114500	9089410	15790	15790	15790	15790	20
440	20240923	114400	8773610	15790	15790	15790	15790	0
441	20240923	114300	8773610	15790	15790	15790	15790	0
442	20240923	114200	8773610	15790	15790	15790	15790	0
443	20240923	114100	8773610	15790	15790	15790	15790	0
444	20240923	114000	8773610	15790	15790	15790	15790	0
445	20240923	113900	8773610	15790	15790	15790	15790	0
446	20240923	113800	8773610	15790	15790	15790	15790	0
447	20240923	113700	8773610	15790	15790	15790	15790	0
448	20240923	113600	8773610	15790	15780	15790	15780	50
449	20240923	113500	7984340	15780	15780	15780	15780	0
450	20240923	113400	7984340	15780	15780	15780	15780	0
451	20240923	113300	7984340	15780	15780	15780	15780	0
452	20240923	113200	7984340	15780	15780	15780	15780	0
453	20240923	113100	7984340	15780	15780	15780	15780	0
454	20240923	113000	7984340	15780	15780	15780	15780	0
455	20240923	112900	7984340	15780	15780	15780	15780	0
456	20240923	112800	7984340	15780	15780	15780	15780	0
457	20240923	112700	7984340	15780	15780	15780	15780	0
458	20240923	112600	7984340	15780	15780	15780	15780	0
459	20240923	112500	7984340	15780	15780	15780	15780	0
460	20240923	112400	7984340	15780	15710	15780	15710	3
461	20240923	112300	7937080	15710	15710	15710	15710	1
462	20240923	112200	7921370	15710	15700	15710	15700	103
463	20240923	112100	6304240	15700	15700	15700	15700	1
464	20240923	112000	6288540	15700	15700	15700	15700	0
465	20240923	111900	6288540	15700	15700	15700	15700	0
466	20240923	111800	6288540	15700	15700	15700	15700	0
467	20240923	111700	6288540	15700	15700	15700	15700	0
468	20240923	111600	6288540	15700	15700	15700	15700	0
469	20240923	111500	6288540	15700	15700	15700	15700	0
470	20240923	111400	6288540	15700	15700	15700	15700	0
471	20240923	111300	6288540	15700	15700	15700	15700	0
472	20240923	111200	6288540	15700	15700	15700	15700	149
473	20240923	111100	3949240	15700	15700	15700	15700	0
474	20240923	111000	3949240	15700	15700	15700	15700	0
475	20240923	110900	3949240	15700	15700	15700	15700	0
476	20240923	110800	3949240	15700	15700	15700	15700	0
477	20240923	110700	3949240	15700	15700	15700	15700	0
478	20240923	110600	3949240	15700	15700	15700	15700	0
479	20240923	110500	3949240	15700	15700	15700	15700	0
480	20240923	110400	3949240	15700	15700	15700	15700	0
481	20240923	110300	3949240	15700	15700	15700	15700	9
482	20240923	110200	3807940	15700	15700	15700	15700	0
483	20240923	110100	3807940	15700	15700	15700	15700	0
484	20240923	110000	3807940	15700	15700	15700	15700	0
485	20240923	105900	3807940	15700	15700	15700	15700	0
486	20240923	105800	3807940	15700	15700	15700	15700	11
487	20240923	105700	3635240	15700	15700	15700	15700	0
488	20240923	105600	3635240	15700	15700	15700	15700	0
489	20240923	105500	3635240	15700	15700	15700	15700	0
490	20240923	105400	3635240	15700	15700	15700	15700	0
491	20240923	105300	3635240	15700	15700	15700	15700	0
492	20240923	105200	3635240	15700	15700	15700	15700	0
493	20240923	105100	3635240	15700	15700	15700	15700	0
494	20240923	105000	3635240	15700	15700	15700	15700	0
495	20240923	104900	3635240	15700	15700	15700	15700	0
496	20240923	104800	3635240	15700	15700	15700	15700	0
497	20240923	104700	3635240	15700	15700	15700	15700	0
498	20240923	104600	3635240	15700	15700	15700	15700	0
499	20240923	104500	3635240	15700	15700	15700	15700	10
500	20240923	104400	3478240	15700	15700	15700	15700	0
501	20240923	104300	3478240	15700	15700	15700	15700	0
502	20240923	104200	3478240	15700	15700	15700	15700	0
503	20240923	104100	3478240	15700	15700	15700	15700	0
504	20240923	104000	3478240	15700	15700	15700	15700	0
505	20240923	103900	3478240	15700	15700	15700	15700	0
506	20240923	103800	3478240	15700	15700	15700	15700	0
507	20240923	103700	3478240	15700	15700	15700	15700	0
508	20240923	103600	3478240	15700	15700	15700	15700	0
509	20240923	103500	3478240	15700	15700	15700	15700	0
510	20240923	103400	3478240	15700	15700	15700	15700	0
511	20240923	103300	3478240	15700	15700	15700	15700	0
512	20240923	103200	3478240	15700	15700	15700	15700	0
513	20240923	103100	3478240	15700	15700	15700	15700	0
514	20240923	103000	3478240	15700	15700	15700	15700	0
515	20240923	102900	3478240	15700	15700	15700	15700	0
516	20240923	102800	3478240	15700	15700	15700	15700	0
517	20240923	102700	3478240	15700	15700	15700	15700	0
518	20240923	102600	3478240	15700	15700	15700	15700	0
519	20240923	102500	3478240	15700	15700	15700	15700	0
520	20240923	102400	3478240	15700	15700	15700	15700	0
521	20240923	102300	3478240	15700	15700	15700	15700	0
522	20240923	102200	3478240	15700	15700	15700	15700	0
523	20240923	102100	3478240	15700	15700	15700	15700	0
524	20240923	102000	3478240	15700	15700	15700	15700	0
525	20240923	101900	3478240	15700	15700	15700	15700	0
526	20240923	101800	3478240	15700	15700	15700	15700	1
527	20240923	101700	3462540	15700	15700	15700	15700	1
528	20240923	101600	3446840	15700	15700	15700	15700	0
529	20240923	101500	3446840	15700	15700	15700	15700	5
530	20240923	101400	3368340	15710	15710	15710	15710	0
531	20240923	101300	3368340	15710	15710	15710	15710	0
532	20240923	101200	3368340	15710	15710	15710	15710	0
533	20240923	101100	3368340	15710	15710	15710	15710	0
534	20240923	101000	3368340	15710	15710	15710	15710	0
535	20240923	100900	3368340	15710	15710	15710	15710	0
536	20240923	100800	3368340	15710	15710	15710	15710	0
537	20240923	100700	3368340	15710	15710	15710	15710	0
538	20240923	100600	3368340	15710	15710	15710	15710	0
539	20240923	100500	3368340	15710	15710	15710	15710	0
540	20240923	100400	3368340	15710	15710	15710	15710	0
541	20240923	100300	3368340	15710	15710	15710	15710	0
542	20240923	100200	3368340	15710	15710	15710	15710	0
543	20240923	100100	3368340	15710	15710	15710	15710	0
544	20240923	100000	3368340	15710	15710	15710	15710	0
545	20240923	095900	3368340	15710	15710	15710	15710	0
546	20240923	095800	3368340	15710	15710	15710	15710	0
547	20240923	095700	3368340	15710	15710	15710	15710	0
548	20240923	095600	3368340	15710	15710	15710	15710	0
549	20240923	095500	3368340	15710	15710	15710	15710	0
550	20240923	095400	3368340	15710	15710	15710	15710	0
551	20240923	095300	3368340	15710	15710	15710	15710	0
552	20240923	095200	3368340	15710	15710	15710	15710	0
553	20240923	095100	3368340	15710	15710	15710	15710	0
554	20240923	095000	3368340	15710	15710	15710	15710	0
555	20240923	094900	3368340	15710	15710	15710	15710	0
556	20240923	094800	3368340	15710	15710	15710	15710	0
557	20240923	094700	3368340	15710	15710	15710	15710	0
558	20240923	094600	3368340	15710	15710	15710	15710	0
559	20240923	094500	3368340	15710	15710	15710	15710	0
560	20240923	094400	3368340	15710	15750	15750	15710	9
561	20240923	094300	3226770	15760	15760	15760	15760	0
562	20240923	094200	3226770	15760	15710	15760	15710	6
563	20240923	094100	3132300	15700	15700	15700	15700	7
564	20240923	094000	3022400	15780	15780	15780	15780	0
565	20240923	093900	3022400	15780	15780	15780	15780	0
566	20240923	093800	3022400	15780	15780	15780	15780	0
567	20240923	093700	3022400	15780	15780	15780	15780	0
568	20240923	093600	3022400	15780	15780	15780	15780	0
569	20240923	093500	3022400	15780	15780	15780	15780	0
570	20240923	093400	3022400	15780	15780	15780	15780	0
571	20240923	093300	3022400	15780	15780	15780	15780	0
572	20240923	093200	3022400	15780	15780	15780	15780	0
573	20240923	093100	3022400	15780	15780	15780	15780	0
574	20240923	093000	3022400	15780	15780	15780	15780	0
575	20240923	092900	3022400	15780	15780	15780	15780	0
576	20240923	092800	3022400	15780	15780	15780	15780	0
577	20240923	092700	3022400	15780	15780	15780	15780	0
578	20240923	092600	3022400	15780	15780	15780	15780	0
579	20240923	092500	3022400	15780	15780	15780	15780	0
580	20240923	092400	3022400	15780	15780	15780	15780	0
581	20240923	092300	3022400	15780	15780	15780	15780	0
582	20240923	092200	3022400	15780	15780	15780	15780	0
583	20240923	092100	3022400	15780	15780	15780	15780	0
584	20240923	092000	3022400	15780	15780	15780	15780	0
585	20240923	091900	3022400	15780	15780	15780	15780	0
586	20240923	091800	3022400	15780	15780	15780	15780	0
587	20240923	091700	3022400	15780	15780	15780	15780	5
588	20240923	091600	2943500	15400	15400	15400	15400	0
589	20240923	091500	2943500	15400	15400	15400	15400	0
590	20240923	091400	2943500	15400	15520	15520	15400	47
591	20240923	091300	2216620	15560	15560	15560	15560	6
592	20240923	091200	2123260	15560	15560	15560	15560	2
593	20240923	091100	2092140	15560	15560	15560	15560	6
594	20240923	091000	1998780	15570	15580	15580	15570	17
595	20240923	090900	1734070	15870	15870	15870	15870	0
596	20240923	090800	1734070	15870	15870	15870	15870	0
597	20240923	090700	1734070	15870	15870	15870	15870	0
598	20240923	090600	1734070	15870	15870	15870	15870	0
599	20240923	090500	1734070	15870	15870	15870	15870	0
600	20240923	090400	1734070	15870	15870	15870	15870	0
601	20240923	090300	1734070	15870	15870	15870	15870	0
602	20240923	090200	1734070	15870	15870	15870	15870	0
603	20240923	090100	1734070	15870	15870	15870	15870	0
604	20240923	090000	1734070	15870	15620	15870	15620	111