KissMeData/016250/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	190200	59678470	15530	15530	15530	15530	129
3	20240930	190100	59678470	15530	15530	15530	15530	0
4	20240930	190000	59678470	15530	15530	15530	15530	0
5	20240930	185900	59678470	15530	15530	15530	15530	0
6	20240930	185800	59678470	15530	15530	15530	15530	0
7	20240930	185700	59678470	15530	15530	15530	15530	0
8	20240930	185600	59678470	15530	15530	15530	15530	0
9	20240930	185500	59678470	15530	15530	15530	15530	0
10	20240930	185400	59678470	15530	15530	15530	15530	0
11	20240930	185300	59678470	15530	15530	15530	15530	0
12	20240930	185200	59678470	15530	15530	15530	15530	0
13	20240930	185100	59678470	15530	15530	15530	15530	0
14	20240930	185000	59678470	15530	15530	15530	15530	0
15	20240930	184900	59678470	15530	15530	15530	15530	0
16	20240930	184800	59678470	15530	15530	15530	15530	0
17	20240930	184700	59678470	15530	15530	15530	15530	0
18	20240930	184600	59678470	15530	15530	15530	15530	0
19	20240930	184500	59678470	15530	15530	15530	15530	0
20	20240930	184400	59678470	15530	15530	15530	15530	0
21	20240930	184300	59678470	15530	15530	15530	15530	0
22	20240930	184200	59678470	15530	15530	15530	15530	0
23	20240930	184100	59678470	15530	15530	15530	15530	0
24	20240930	184000	59678470	15530	15530	15530	15530	0
25	20240930	183900	59678470	15530	15530	15530	15530	0
26	20240930	183800	59678470	15530	15530	15530	15530	0
27	20240930	183700	59678470	15530	15530	15530	15530	0
28	20240930	183600	59678470	15530	15530	15530	15530	0
29	20240930	183500	59678470	15530	15530	15530	15530	0
30	20240930	183400	59678470	15530	15530	15530	15530	0
31	20240930	183300	59678470	15530	15530	15530	15530	0
32	20240930	183200	59678470	15530	15530	15530	15530	129
33	20240930	183100	59678470	15530	15530	15530	15530	0
34	20240930	183000	59678470	15530	15530	15530	15530	0
35	20240930	182900	59678470	15530	15530	15530	15530	0
36	20240930	182800	59678470	15530	15530	15530	15530	0
37	20240930	182700	59678470	15530	15530	15530	15530	0
38	20240930	182600	59678470	15530	15530	15530	15530	0
39	20240930	182500	59678470	15530	15530	15530	15530	0
40	20240930	182400	59678470	15530	15530	15530	15530	0
41	20240930	182300	59678470	15530	15530	15530	15530	0
42	20240930	182200	59678470	15530	15530	15530	15530	0
43	20240930	182100	59678470	15530	15530	15530	15530	0
44	20240930	182000	59678470	15530	15530	15530	15530	0
45	20240930	181900	59678470	15530	15530	15530	15530	0
46	20240930	181800	59678470	15530	15530	15530	15530	0
47	20240930	181700	59678470	15530	15530	15530	15530	0
48	20240930	181600	59678470	15530	15530	15530	15530	0
49	20240930	181500	59678470	15530	15530	15530	15530	0
50	20240930	181400	59678470	15530	15530	15530	15530	0
51	20240930	181300	59678470	15530	15530	15530	15530	0
52	20240930	181200	59678470	15530	15530	15530	15530	0
53	20240930	181100	59678470	15530	15530	15530	15530	0
54	20240930	181000	59678470	15530	15530	15530	15530	0
55	20240930	180900	59678470	15530	15530	15530	15530	0
56	20240930	180800	59678470	15530	15530	15530	15530	0
57	20240930	180700	59678470	15530	15530	15530	15530	0
58	20240930	180600	59678470	15530	15530	15530	15530	0
59	20240930	180500	59678470	15530	15530	15530	15530	0
60	20240930	180400	59678470	15530	15530	15530	15530	0
61	20240930	180300	59678470	15530	15530	15530	15530	0
62	20240930	180200	59678470	15530	15530	15530	15530	129
63	20240930	180100	59678470	15530	15530	15530	15530	0
64	20240930	180000	59678470	15530	15530	15530	15530	0
65	20240930	175900	59678470	15530	15530	15530	15530	0
66	20240930	175800	59678470	15530	15530	15530	15530	0
67	20240930	175700	59678470	15530	15530	15530	15530	0
68	20240930	175600	59678470	15530	15530	15530	15530	0
69	20240930	175500	59678470	15530	15530	15530	15530	0
70	20240930	175400	59678470	15530	15530	15530	15530	0
71	20240930	175300	59678470	15530	15530	15530	15530	0
72	20240930	175200	59678470	15530	15530	15530	15530	0
73	20240930	175100	59678470	15530	15530	15530	15530	0
74	20240930	175000	59678470	15530	15530	15530	15530	0
75	20240930	174900	59678470	15530	15530	15530	15530	0
76	20240930	174800	59678470	15530	15530	15530	15530	0
77	20240930	174700	59678470	15530	15530	15530	15530	0
78	20240930	174600	59678470	15530	15530	15530	15530	0
79	20240930	174500	59678470	15530	15530	15530	15530	0
80	20240930	174400	59678470	15530	15530	15530	15530	0
81	20240930	174300	59678470	15530	15530	15530	15530	0
82	20240930	174200	59678470	15530	15530	15530	15530	0
83	20240930	174100	59678470	15530	15530	15530	15530	0
84	20240930	174000	59678470	15530	15530	15530	15530	0
85	20240930	173900	59678470	15530	15530	15530	15530	0
86	20240930	173800	59678470	15530	15530	15530	15530	0
87	20240930	173700	59678470	15530	15530	15530	15530	0
88	20240930	173600	59678470	15530	15530	15530	15530	0
89	20240930	173500	59678470	15530	15530	15530	15530	0
90	20240930	173400	59678470	15530	15530	15530	15530	0
91	20240930	173300	59678470	15530	15530	15530	15530	0
92	20240930	173200	59678470	15530	15530	15530	15530	129
93	20240930	173100	59678470	15530	15530	15530	15530	0
94	20240930	173000	59678470	15530	15530	15530	15530	0
95	20240930	172900	59678470	15530	15530	15530	15530	0
96	20240930	172800	59678470	15530	15530	15530	15530	0
97	20240930	172700	59678470	15530	15530	15530	15530	0
98	20240930	172600	59678470	15530	15530	15530	15530	0
99	20240930	172500	59678470	15530	15530	15530	15530	0
100	20240930	172400	59678470	15530	15530	15530	15530	0
101	20240930	172300	59678470	15530	15530	15530	15530	0
102	20240930	172200	59678470	15530	15530	15530	15530	0
103	20240930	172100	59678470	15530	15530	15530	15530	0
104	20240930	172000	59678470	15530	15530	15530	15530	0
105	20240930	171900	59678470	15530	15530	15530	15530	0
106	20240930	171800	59678470	15530	15530	15530	15530	0
107	20240930	171700	59678470	15530	15530	15530	15530	0
108	20240930	171600	59678470	15530	15530	15530	15530	0
109	20240930	171500	59678470	15530	15530	15530	15530	0
110	20240930	171400	59678470	15530	15530	15530	15530	0
111	20240930	171300	59678470	15530	15530	15530	15530	0
112	20240930	171200	59678470	15530	15530	15530	15530	0
113	20240930	171100	59678470	15530	15530	15530	15530	0
114	20240930	171000	59678470	15530	15530	15530	15530	0
115	20240930	170900	59678470	15530	15530	15530	15530	0
116	20240930	170800	59678470	15530	15530	15530	15530	0
117	20240930	170700	59678470	15530	15530	15530	15530	0
118	20240930	170600	59678470	15530	15530	15530	15530	0
119	20240930	170500	59678470	15530	15530	15530	15530	0
120	20240930	170400	59678470	15530	15530	15530	15530	0
121	20240930	170300	59678470	15530	15530	15530	15530	0
122	20240930	170200	59678470	15530	15530	15530	15530	129
123	20240930	170100	59678470	15530	15530	15530	15530	0
124	20240930	170000	59678470	15530	15530	15530	15530	0
125	20240930	165900	59678470	15530	15530	15530	15530	0
126	20240930	165800	59678470	15530	15530	15530	15530	0
127	20240930	165700	59678470	15530	15530	15530	15530	0
128	20240930	165600	59678470	15530	15530	15530	15530	0
129	20240930	165500	59678470	15530	15530	15530	15530	0
130	20240930	165400	59678470	15530	15530	15530	15530	0
131	20240930	165300	59678470	15530	15530	15530	15530	0
132	20240930	165200	59678470	15530	15530	15530	15530	0
133	20240930	165100	59678470	15530	15530	15530	15530	0
134	20240930	165000	59678470	15530	15530	15530	15530	0
135	20240930	164900	59678470	15530	15530	15530	15530	0
136	20240930	164800	59678470	15530	15530	15530	15530	0
137	20240930	164700	59678470	15530	15530	15530	15530	0
138	20240930	164600	59678470	15530	15530	15530	15530	0
139	20240930	164500	59678470	15530	15530	15530	15530	0
140	20240930	164400	59678470	15530	15530	15530	15530	0
141	20240930	164300	59678470	15530	15530	15530	15530	0
142	20240930	164200	59678470	15530	15530	15530	15530	0
143	20240930	164100	59678470	15530	15530	15530	15530	0
144	20240930	164000	59678470	15530	15530	15530	15530	0
145	20240930	163900	59678470	15530	15530	15530	15530	0
146	20240930	163800	59678470	15530	15530	15530	15530	0
147	20240930	163700	59678470	15530	15530	15530	15530	0
148	20240930	163600	59678470	15530	15530	15530	15530	0
149	20240930	163500	59678470	15530	15530	15530	15530	0
150	20240930	163400	59678470	15530	15530	15530	15530	0
151	20240930	163300	59678470	15530	15530	15530	15530	0
152	20240930	163200	59678470	15530	15530	15530	15530	129
153	20240930	163100	59678470	15530	15530	15530	15530	0
154	20240930	163000	59678470	15530	15530	15530	15530	0
155	20240930	162900	59678470	15530	15530	15530	15530	0
156	20240930	162800	59678470	15530	15530	15530	15530	0
157	20240930	162700	59678470	15530	15530	15530	15530	0
158	20240930	162600	59678470	15530	15530	15530	15530	0
159	20240930	162500	59678470	15530	15530	15530	15530	0
160	20240930	162400	59678470	15530	15530	15530	15530	0
161	20240930	162300	59678470	15530	15530	15530	15530	0
162	20240930	162200	59678470	15530	15530	15530	15530	0
163	20240930	162100	59678470	15530	15530	15530	15530	0
164	20240930	162000	59678470	15530	15530	15530	15530	0
165	20240930	161900	59678470	15530	15530	15530	15530	0
166	20240930	161800	59678470	15530	15530	15530	15530	0
167	20240930	161700	59678470	15530	15530	15530	15530	0
168	20240930	161600	59678470	15530	15530	15530	15530	0
169	20240930	161500	59678470	15530	15530	15530	15530	0
170	20240930	161400	59678470	15530	15530	15530	15530	0
171	20240930	161300	59678470	15530	15530	15530	15530	0
172	20240930	161200	59678470	15530	15530	15530	15530	0
173	20240930	161100	59678470	15530	15530	15530	15530	0
174	20240930	161000	59678470	15530	15530	15530	15530	0
175	20240930	160900	59678470	15530	15530	15530	15530	0
176	20240930	160800	59678470	15530	15530	15530	15530	0
177	20240930	160700	59678470	15530	15530	15530	15530	0
178	20240930	160600	59678470	15530	15530	15530	15530	0
179	20240930	160500	59678470	15530	15530	15530	15530	0
180	20240930	160400	59678470	15530	15530	15530	15530	0
181	20240930	160300	59678470	15530	15530	15530	15530	0
182	20240930	160200	59678470	15530	15530	15530	15530	129
183	20240930	160100	59678470	15530	15530	15530	15530	0
184	20240930	160000	59678470	15530	15530	15530	15530	0
185	20240930	155900	59678470	15530	15530	15530	15530	0
186	20240930	155800	59678470	15530	15530	15530	15530	0
187	20240930	155700	59678470	15530	15530	15530	15530	0
188	20240930	155600	59678470	15530	15530	15530	15530	0
189	20240930	155500	59678470	15530	15530	15530	15530	0
190	20240930	155400	59678470	15530	15530	15530	15530	0
191	20240930	155300	59678470	15530	15530	15530	15530	0
192	20240930	155200	59678470	15530	15530	15530	15530	0
193	20240930	155100	59678470	15530	15530	15530	15530	0
194	20240930	155000	59678470	15530	15530	15530	15530	0
195	20240930	154900	59678470	15530	15530	15530	15530	0
196	20240930	154800	59678470	15530	15530	15530	15530	0
197	20240930	154700	59678470	15530	15530	15530	15530	0
198	20240930	154600	59678470	15530	15530	15530	15530	0
199	20240930	154500	59678470	15530	15530	15530	15530	0
200	20240930	154400	59678470	15530	15530	15530	15530	0
201	20240930	154300	59678470	15530	15530	15530	15530	0
202	20240930	154200	59678470	15530	15530	15530	15530	0
203	20240930	154100	59678470	15530	15530	15530	15530	0
204	20240930	154000	59678470	15530	15530	15530	15530	0
205	20240930	153900	59678470	15530	15530	15530	15530	0
206	20240930	153800	59678470	15530	15530	15530	15530	0
207	20240930	153700	59678470	15530	15530	15530	15530	0
208	20240930	153600	59678470	15530	15530	15530	15530	0
209	20240930	153500	59678470	15530	15530	15530	15530	0
210	20240930	153400	59678470	15530	15530	15530	15530	0
211	20240930	153300	59678470	15530	15530	15530	15530	0
212	20240930	153200	59678470	15530	15530	15530	15530	129
213	20240930	153100	59678470	15530	15530	15530	15530	0
214	20240930	153000	59678470	15530	15530	15530	15530	129
215	20240930	152900	57675100	15520	15520	15520	15520	0
216	20240930	152800	57675100	15520	15520	15520	15520	0
217	20240930	152700	57675100	15520	15520	15520	15520	0
218	20240930	152600	57675100	15520	15520	15520	15520	0
219	20240930	152500	57675100	15520	15520	15520	15520	0
220	20240930	152400	57675100	15520	15520	15520	15520	0
221	20240930	152300	57675100	15520	15520	15520	15520	0
222	20240930	152200	57675100	15520	15520	15520	15520	0
223	20240930	152100	57675100	15520	15520	15520	15520	0
224	20240930	152000	57675100	15520	15520	15520	15520	0
225	20240930	151900	57675100	15520	15530	15530	15520	37
226	20240930	151800	57100810	15580	15580	15580	15580	0
227	20240930	151700	57100810	15580	15580	15580	15580	1
228	20240930	151600	57085230	15590	15590	15590	15590	0
229	20240930	151500	57085230	15590	15590	15590	15590	0
230	20240930	151400	57085230	15590	15610	15610	15590	7
231	20240930	151300	56975980	15610	15610	15610	15610	2
232	20240930	151200	56944760	15520	15520	15520	15520	0
233	20240930	151100	56944760	15520	15520	15520	15520	0
234	20240930	151000	56944760	15520	15520	15520	15520	0
235	20240930	150900	56944760	15520	15520	15520	15520	0
236	20240930	150800	56944760	15520	15520	15520	15520	0
237	20240930	150700	56944760	15520	15520	15520	15520	0
238	20240930	150600	56944760	15520	15530	15530	15520	89
239	20240930	150500	55562980	15530	15530	15530	15530	0
240	20240930	150400	55562980	15530	15530	15530	15530	0
241	20240930	150300	55562980	15530	15530	15530	15530	0
242	20240930	150200	55562980	15530	15530	15530	15530	0
243	20240930	150100	55562980	15530	15530	15530	15530	0
244	20240930	150000	55562980	15530	15530	15540	15530	86
245	20240930	145900	54226710	15540	15540	15540	15540	0
246	20240930	145800	54226710	15540	15540	15540	15520	461
247	20240930	145700	47064560	15540	15630	15630	15540	600
248	20240930	145600	37720690	15770	15770	15770	15770	0
249	20240930	145500	37720690	15770	15770	15770	15770	0
250	20240930	145400	37720690	15770	15770	15770	15770	0
251	20240930	145300	37720690	15770	15770	15770	15770	0
252	20240930	145200	37720690	15770	15770	15770	15770	0
253	20240930	145100	37720690	15770	15770	15770	15770	0
254	20240930	145000	37720690	15770	15770	15770	15770	0
255	20240930	144900	37720690	15770	15770	15770	15770	0
256	20240930	144800	37720690	15770	15770	15770	15770	0
257	20240930	144700	37720690	15770	15770	15770	15770	0
258	20240930	144600	37720690	15770	15770	15770	15770	0
259	20240930	144500	37720690	15770	15770	15770	15770	0
260	20240930	144400	37720690	15770	15770	15770	15770	0
261	20240930	144300	37720690	15770	15770	15770	15770	0
262	20240930	144200	37720690	15770	15770	15770	15770	0
263	20240930	144100	37720690	15770	15770	15770	15770	0
264	20240930	144000	37720690	15770	15770	15770	15770	0
265	20240930	143900	37720690	15770	15770	15770	15770	0
266	20240930	143800	37720690	15770	15770	15770	15770	0
267	20240930	143700	37720690	15770	15770	15770	15770	0
268	20240930	143600	37720690	15770	15770	15770	15770	0
269	20240930	143500	37720690	15770	15770	15770	15770	0
270	20240930	143400	37720690	15770	15770	15770	15770	0
271	20240930	143300	37720690	15770	15770	15770	15770	0
272	20240930	143200	37720690	15770	15770	15770	15770	0
273	20240930	143100	37720690	15770	15770	15770	15770	0
274	20240930	143000	37720690	15770	15770	15770	15770	0
275	20240930	142900	37720690	15770	15770	15770	15770	0
276	20240930	142800	37720690	15770	15760	15770	15760	2
277	20240930	142700	37689160	15770	15770	15770	15770	2
278	20240930	142600	37657620	15630	15630	15630	15630	0
279	20240930	142500	37657620	15630	15630	15630	15630	0
280	20240930	142400	37657620	15630	15630	15630	15630	0
281	20240930	142300	37657620	15630	15630	15630	15630	0
282	20240930	142200	37657620	15630	15630	15630	15630	0
283	20240930	142100	37657620	15630	15630	15630	15630	0
284	20240930	142000	37657620	15630	15630	15630	15630	0
285	20240930	141900	37657620	15630	15630	15630	15630	0
286	20240930	141800	37657620	15630	15630	15630	15630	100
287	20240930	141700	36094620	15630	15630	15630	15630	0
288	20240930	141600	36094620	15630	15630	15630	15620	85
289	20240930	141500	34766520	15630	15630	15630	15630	0
290	20240930	141400	34766520	15630	15630	15630	15630	4
291	20240930	141300	34704000	15950	15950	15950	15950	0
292	20240930	141200	34704000	15950	15950	15950	15950	0
293	20240930	141100	34704000	15950	15950	15950	15950	0
294	20240930	141000	34704000	15950	15950	15950	15950	0
295	20240930	140900	34704000	15950	15910	15960	15910	4
296	20240930	140800	34640270	15850	15850	15850	15850	0
297	20240930	140700	34640270	15850	15850	15850	15850	0
298	20240930	140600	34640270	15850	15850	15850	15850	0
299	20240930	140500	34640270	15850	15850	15850	15850	0
300	20240930	140400	34640270	15850	15850	15850	15850	0
301	20240930	140300	34640270	15850	15860	15860	15850	5
302	20240930	140200	34561010	15850	15850	15850	15850	7
303	20240930	140100	34450060	15850	15850	15850	15850	1
304	20240930	140000	34434210	15670	15670	15670	15670	0
305	20240930	135900	34434210	15670	15670	15670	15670	0
306	20240930	135800	34434210	15670	15670	15670	15670	0
307	20240930	135700	34434210	15670	15670	15670	15670	0
308	20240930	135600	34434210	15670	15670	15670	15670	0
309	20240930	135500	34434210	15670	15670	15670	15670	0
310	20240930	135400	34434210	15670	15670	15670	15670	0
311	20240930	135300	34434210	15670	15670	15670	15670	0
312	20240930	135200	34434210	15670	15670	15670	15670	0
313	20240930	135100	34434210	15670	15670	15670	15670	0
314	20240930	135000	34434210	15670	15670	15670	15670	0
315	20240930	134900	34434210	15670	15670	15670	15670	0
316	20240930	134800	34434210	15670	15670	15670	15670	0
317	20240930	134700	34434210	15670	15670	15670	15670	0
318	20240930	134600	34434210	15670	15670	15670	15670	0
319	20240930	134500	34434210	15670	15670	15670	15670	0
320	20240930	134400	34434210	15670	15670	15670	15670	0
321	20240930	134300	34434210	15670	15670	15670	15670	4
322	20240930	134200	34371530	15870	15870	15870	15870	0
323	20240930	134100	34371530	15870	15870	15870	15870	0
324	20240930	134000	34371530	15870	15870	15870	15870	4
325	20240930	133900	34308050	15870	15870	15870	15870	0
326	20240930	133800	34308050	15870	15870	15870	15870	0
327	20240930	133700	34308050	15870	15870	15870	15870	0
328	20240930	133600	34308050	15870	15870	15870	15870	0
329	20240930	133500	34308050	15870	15870	15870	15870	0
330	20240930	133400	34308050	15870	15870	15870	15870	0
331	20240930	133300	34308050	15870	15870	15870	15870	0
332	20240930	133200	34308050	15870	15870	15870	15870	0
333	20240930	133100	34308050	15870	15870	15870	15870	0
334	20240930	133000	34308050	15870	15870	15870	15870	0
335	20240930	132900	34308050	15870	15870	15870	15870	0
336	20240930	132800	34308050	15870	15870	15870	15870	0
337	20240930	132700	34308050	15870	15870	15870	15870	0
338	20240930	132600	34308050	15870	15870	15870	15870	56
339	20240930	132500	33419330	15970	15970	15970	15970	0
340	20240930	132400	33419330	15970	15960	15970	15960	20
341	20240930	132300	33100090	15990	15990	15990	15990	0
342	20240930	132200	33100090	15990	15990	15990	15990	0
343	20240930	132100	33100090	15990	15990	15990	15990	0
344	20240930	132000	33100090	15990	15990	15990	15990	0
345	20240930	131900	33100090	15990	15990	15990	15990	0
346	20240930	131800	33100090	15990	15990	15990	15990	0
347	20240930	131700	33100090	15990	15990	15990	15990	0
348	20240930	131600	33100090	15990	15990	15990	15990	0
349	20240930	131500	33100090	15990	15760	15990	15760	125
350	20240930	131400	31113710	15770	15770	15770	15770	0
351	20240930	131300	31113710	15770	15770	15770	15770	0
352	20240930	131200	31113710	15770	15770	15770	15770	0
353	20240930	131100	31113710	15770	15770	15770	15770	0
354	20240930	131000	31113710	15770	15770	15770	15770	0
355	20240930	130900	31113710	15770	15770	15770	15770	0
356	20240930	130800	31113710	15770	15770	15770	15770	0
357	20240930	130700	31113710	15770	15770	15770	15770	44
358	20240930	130600	30419830	15760	15760	15760	15760	0
359	20240930	130500	30419830	15760	15760	15760	15760	0
360	20240930	130400	30419830	15760	15760	15760	15760	0
361	20240930	130300	30419830	15760	15760	15760	15760	0
362	20240930	130200	30419830	15760	15760	15760	15760	0
363	20240930	130100	30419830	15760	15760	15760	15760	0
364	20240930	130000	30419830	15760	15760	15760	15760	0
365	20240930	125900	30419830	15760	15760	15760	15760	0
366	20240930	125800	30419830	15760	15760	15760	15760	0
367	20240930	125700	30419830	15760	15760	15760	15760	0
368	20240930	125600	30419830	15760	15760	15760	15760	0
369	20240930	125500	30419830	15760	15760	15760	15760	0
370	20240930	125400	30419830	15760	15760	15760	15760	0
371	20240930	125300	30419830	15760	15760	15760	15760	0
372	20240930	125200	30419830	15760	15760	15760	15760	0
373	20240930	125100	30419830	15760	15760	15760	15760	0
374	20240930	125000	30419830	15760	15760	15760	15760	0
375	20240930	124900	30419830	15760	15760	15760	15760	0
376	20240930	124800	30419830	15760	15760	15760	15760	0
377	20240930	124700	30419830	15760	15760	15760	15760	0
378	20240930	124600	30419830	15760	15760	15760	15760	0
379	20240930	124500	30419830	15760	15760	15760	15760	0
380	20240930	124400	30419830	15760	15760	15760	15760	0
381	20240930	124300	30419830	15760	15760	15760	15760	0
382	20240930	124200	30419830	15760	15760	15760	15760	0
383	20240930	124100	30419830	15760	15760	15760	15760	0
384	20240930	124000	30419830	15760	15760	15760	15760	64
385	20240930	123900	29411190	15770	15770	15770	15770	0
386	20240930	123800	29411190	15770	15770	15770	15770	0
387	20240930	123700	29411190	15770	15770	15770	15770	0
388	20240930	123600	29411190	15770	15770	15770	15770	0
389	20240930	123500	29411190	15770	15770	15770	15770	0
390	20240930	123400	29411190	15770	15770	15770	15770	0
391	20240930	123300	29411190	15770	15770	15770	15770	0
392	20240930	123200	29411190	15770	15770	15770	15770	0
393	20240930	123100	29411190	15770	15770	15770	15770	0
394	20240930	123000	29411190	15770	15770	15770	15770	0
395	20240930	122900	29411190	15770	15770	15770	15770	0
396	20240930	122800	29411190	15770	15770	15770	15770	0
397	20240930	122700	29411190	15770	15770	15770	15770	0
398	20240930	122600	29411190	15770	15770	15770	15770	0
399	20240930	122500	29411190	15770	15770	15770	15770	0
400	20240930	122400	29411190	15770	15770	15770	15770	0
401	20240930	122300	29411190	15770	15770	15770	15770	0
402	20240930	122200	29411190	15770	15770	15770	15770	0
403	20240930	122100	29411190	15770	15770	15770	15770	0
404	20240930	122000	29411190	15770	15770	15770	15770	0
405	20240930	121900	29411190	15770	15770	15770	15770	0
406	20240930	121800	29411190	15770	15770	15770	15770	0
407	20240930	121700	29411190	15770	15770	15770	15770	0
408	20240930	121600	29411190	15770	15770	15770	15770	0
409	20240930	121500	29411190	15770	15770	15770	15770	0
410	20240930	121400	29411190	15770	15770	15770	15770	0
411	20240930	121300	29411190	15770	15770	15770	15770	0
412	20240930	121200	29411190	15770	15770	15770	15770	0
413	20240930	121100	29411190	15770	15770	15770	15770	4
414	20240930	121000	29348110	15760	15760	15760	15760	15
415	20240930	120900	29111710	15760	15760	15760	15760	0
416	20240930	120800	29111710	15760	15760	15760	15760	0
417	20240930	120700	29111710	15760	15760	15760	15760	1
418	20240930	120600	29095950	15760	15760	15760	15760	0
419	20240930	120500	29095950	15760	15760	15760	15760	0
420	20240930	120400	29095950	15760	15760	15760	15760	0
421	20240930	120300	29095950	15760	15760	15760	15760	0
422	20240930	120200	29095950	15760	15760	15760	15760	4
423	20240930	120100	29032910	15580	15580	15580	15580	0
424	20240930	120000	29032910	15580	15580	15580	15580	0
425	20240930	115900	29032910	15580	15580	15580	15580	0
426	20240930	115800	29032910	15580	15580	15580	15580	0
427	20240930	115700	29032910	15580	15580	15580	15580	0
428	20240930	115600	29032910	15580	15580	15580	15580	1
429	20240930	115500	29017330	15550	15550	15550	15550	0
430	20240930	115400	29017330	15550	15550	15550	15550	0
431	20240930	115300	29017330	15550	15550	15550	15550	0
432	20240930	115200	29017330	15550	15550	15550	15550	0
433	20240930	115100	29017330	15550	15550	15550	15550	0
434	20240930	115000	29017330	15550	15550	15550	15550	0
435	20240930	114900	29017330	15550	15550	15550	15550	0
436	20240930	114800	29017330	15550	15550	15550	15550	0
437	20240930	114700	29017330	15550	15550	15550	15550	0
438	20240930	114600	29017330	15550	15550	15550	15550	0
439	20240930	114500	29017330	15550	15550	15550	15550	0
440	20240930	114400	29017330	15550	15550	15550	15550	0
441	20240930	114300	29017330	15550	15550	15550	15550	0
442	20240930	114200	29017330	15550	15550	15550	15550	0
443	20240930	114100	29017330	15550	15550	15550	15550	0
444	20240930	114000	29017330	15550	15550	15550	15550	0
445	20240930	113900	29017330	15550	15550	15550	15550	5
446	20240930	113800	28939580	15780	15780	15780	15780	0
447	20240930	113700	28939580	15780	15780	15780	15780	4
448	20240930	113600	28876460	15780	15780	15780	15780	0
449	20240930	113500	28876460	15780	15780	15780	15780	0
450	20240930	113400	28876460	15780	15780	15780	15780	0
451	20240930	113300	28876460	15780	15780	15780	15780	2
452	20240930	113200	28844900	15540	15540	15540	15540	0
453	20240930	113100	28844900	15540	15540	15540	15540	0
454	20240930	113000	28844900	15540	15540	15540	15540	0
455	20240930	112900	28844900	15540	15540	15540	15540	0
456	20240930	112800	28844900	15540	15540	15540	15540	0
457	20240930	112700	28844900	15540	15550	15550	15540	104
458	20240930	112600	27228700	15540	15540	15540	15540	0
459	20240930	112500	27228700	15540	15540	15540	15540	0
460	20240930	112400	27228700	15540	15540	15540	15540	0
461	20240930	112300	27228700	15540	15540	15540	15540	0
462	20240930	112200	27228700	15540	15540	15540	15540	0
463	20240930	112100	27228700	15540	15540	15540	15540	0
464	20240930	112000	27228700	15540	15540	15540	15540	0
465	20240930	111900	27228700	15540	15540	15540	15540	0
466	20240930	111800	27228700	15540	15540	15540	15540	0
467	20240930	111700	27228700	15540	15540	15540	15540	0
468	20240930	111600	27228700	15540	15540	15540	15540	0
469	20240930	111500	27228700	15540	15540	15540	15540	0
470	20240930	111400	27228700	15540	15540	15540	15540	0
471	20240930	111300	27228700	15540	15540	15540	15540	1
472	20240930	111200	27213160	15540	15540	15540	15540	0
473	20240930	111100	27213160	15540	15540	15540	15540	0
474	20240930	111000	27213160	15540	15540	15540	15540	0
475	20240930	110900	27213160	15540	15680	15680	15540	769
476	20240930	110800	15253820	15850	15850	15850	15850	0
477	20240930	110700	15253820	15850	15850	15850	15850	0
478	20240930	110600	15253820	15850	15850	15850	15850	0
479	20240930	110500	15253820	15850	15850	15850	15850	0
480	20240930	110400	15253820	15850	15850	15850	15850	0
481	20240930	110300	15253820	15850	15850	15850	15850	0
482	20240930	110200	15253820	15850	15850	15850	15850	0
483	20240930	110100	15253820	15850	15850	15850	15850	0
484	20240930	110000	15253820	15850	15850	15850	15850	0
485	20240930	105900	15253820	15850	15850	15850	15850	0
486	20240930	105800	15253820	15850	15850	15850	15850	0
487	20240930	105700	15253820	15850	15850	15850	15850	0
488	20240930	105600	15253820	15850	15850	15850	15850	0
489	20240930	105500	15253820	15850	15850	15850	15850	0
490	20240930	105400	15253820	15850	15850	15850	15850	0
491	20240930	105300	15253820	15850	15850	15850	15850	0
492	20240930	105200	15253820	15850	15850	15850	15850	0
493	20240930	105100	15253820	15850	15850	15850	15850	0
494	20240930	105000	15253820	15850	15850	15850	15850	0
495	20240930	104900	15253820	15850	15850	15850	15850	0
496	20240930	104800	15253820	15850	15850	15850	15850	0
497	20240930	104700	15253820	15850	15850	15850	15850	0
498	20240930	104600	15253820	15850	15850	15850	15850	0
499	20240930	104500	15253820	15850	15850	15850	15850	1
500	20240930	104400	15237970	15550	15560	15560	15550	6
501	20240930	104300	15144650	15850	15850	15850	15850	0
502	20240930	104200	15144650	15850	15850	15850	15850	0
503	20240930	104100	15144650	15850	15850	15850	15850	3
504	20240930	104000	15097100	15850	15560	15850	15550	14
505	20240930	103900	14875790	15860	15860	15860	15860	0
506	20240930	103800	14875790	15860	15860	15860	15860	0
507	20240930	103700	14875790	15860	15850	15860	15850	15
508	20240930	103600	14638010	15870	15870	15870	15870	0
509	20240930	103500	14638010	15870	15870	15870	15870	1
510	20240930	103400	14622140	15620	15620	15620	15620	0
511	20240930	103300	14622140	15620	15620	15620	15620	1
512	20240930	103200	14606520	15450	15450	15450	15450	0
513	20240930	103100	14606520	15450	15450	15450	15450	0
514	20240930	103000	14606520	15450	15450	15450	15450	0
515	20240930	102900	14606520	15450	15450	15450	15450	0
516	20240930	102800	14606520	15450	15450	15450	15450	0
517	20240930	102700	14606520	15450	15450	15450	15450	0
518	20240930	102600	14606520	15450	15450	15450	15450	0
519	20240930	102500	14606520	15450	15450	15450	15450	0
520	20240930	102400	14606520	15450	15870	15870	15450	377
521	20240930	102300	8756950	15870	15870	15870	15870	0
522	20240930	102200	8756950	15870	15870	15870	15870	0
523	20240930	102100	8756950	15870	15870	15870	15870	0
524	20240930	102000	8756950	15870	15870	15870	15870	0
525	20240930	101900	8756950	15870	15870	15870	15870	0
526	20240930	101800	8756950	15870	15870	15870	15870	0
527	20240930	101700	8756950	15870	15870	15870	15870	0
528	20240930	101600	8756950	15870	15870	15870	15870	0
529	20240930	101500	8756950	15870	15890	15890	15870	12
530	20240930	101400	8566340	15900	15900	15900	15900	0
531	20240930	101300	8566340	15900	15900	15900	15900	0
532	20240930	101200	8566340	15900	15900	15900	15900	0
533	20240930	101100	8566340	15900	15900	15900	15900	0
534	20240930	101000	8566340	15900	15930	15930	15900	345
535	20240930	100900	3080340	15930	15940	15950	15930	89
536	20240930	100800	1661060	15930	15930	15930	15930	0
537	20240930	100700	1661060	15930	15930	15930	15930	0
538	20240930	100600	1661060	15930	15930	15930	15930	0
539	20240930	100500	1661060	15930	15930	15930	15930	0
540	20240930	100400	1661060	15930	15930	15930	15930	0
541	20240930	100300	1661060	15930	15930	15930	15930	0
542	20240930	100200	1661060	15930	15940	15940	15930	15
543	20240930	100100	1422040	15940	15940	15940	15940	0
544	20240930	100000	1422040	15940	15940	15940	15940	0
545	20240930	095900	1422040	15940	15940	15940	15940	0
546	20240930	095800	1422040	15940	15940	15940	15940	0
547	20240930	095700	1422040	15940	15940	15940	15940	0
548	20240930	095600	1422040	15940	15940	15940	15940	0
549	20240930	095500	1422040	15940	15940	15940	15940	0
550	20240930	095400	1422040	15940	15940	15940	15940	1
551	20240930	095300	1406100	15950	15950	15950	15950	0
552	20240930	095200	1406100	15950	15950	15950	15950	7
553	20240930	095100	1294450	15950	15950	15950	15950	0
554	20240930	095000	1294450	15950	15950	15950	15950	0
555	20240930	094900	1294450	15950	15950	15950	15950	5
556	20240930	094800	1214700	15960	15960	15960	15960	0
557	20240930	094700	1214700	15960	15960	15960	15960	2
558	20240930	094600	1182780	15960	15960	15960	15960	1
559	20240930	094500	1166820	15960	15960	15960	15960	0
560	20240930	094400	1166820	15960	15960	15960	15960	3
561	20240930	094300	1118940	15970	15970	15970	15970	0
562	20240930	094200	1118940	15970	15970	15970	15970	3
563	20240930	094100	1071030	15970	15970	15970	15970	0
564	20240930	094000	1071030	15970	15970	15970	15970	0
565	20240930	093900	1071030	15970	15970	15970	15970	0
566	20240930	093800	1071030	15970	15970	15970	15970	3
567	20240930	093700	1023120	15970	15970	15970	15970	0
568	20240930	093600	1023120	15970	15970	15970	15970	0
569	20240930	093500	1023120	15970	15970	15970	15970	4
570	20240930	093400	959240	15990	15990	15990	15990	0
571	20240930	093300	959240	15990	15990	15990	15990	0
572	20240930	093200	959240	15990	15990	15990	15990	0
573	20240930	093100	959240	15990	15990	15990	15990	28
574	20240930	093000	511520	15990	15990	15990	15990	0
575	20240930	092900	511520	15990	15990	15990	15990	0
576	20240930	092800	511520	15990	15990	15990	15990	0
577	20240930	092700	511520	15990	15990	15990	15990	0
578	20240930	092600	511520	15990	15990	15990	15990	0
579	20240930	092500	511520	15990	15990	15990	15990	0
580	20240930	092400	511520	15990	15990	15990	15990	0
581	20240930	092300	511520	15990	15990	15990	15990	0
582	20240930	092200	511520	15990	15990	15990	15990	0
583	20240930	092100	511520	15990	15990	15990	15990	0
584	20240930	092000	511520	15990	15990	15990	15990	0
585	20240930	091900	511520	15990	15970	15990	15970	8
586	20240930	091800	383660	15980	15990	15990	15980	14
587	20240930	091700	159890	15970	15970	15970	15970	1
588	20240930	091600	143920	15990	15990	15990	15990	0
589	20240930	091500	143920	15990	15990	15990	15990	0
590	20240930	091400	143920	15990	15990	15990	15990	0
591	20240930	091300	143920	15990	15990	15990	15990	0
592	20240930	091200	143920	15990	15990	15990	15990	0
593	20240930	091100	143920	15990	15990	15990	15990	0
594	20240930	091000	143920	15990	15990	15990	15990	0
595	20240930	090900	143920	15990	15990	15990	15990	0
596	20240930	090800	143920	15990	15990	15990	15990	0
597	20240930	090700	143920	15990	15990	15990	15990	0
598	20240930	090600	143920	15990	15990	15990	15990	0
599	20240930	090500	143920	15990	15990	15990	15990	0
600	20240930	090400	143920	15990	15990	15990	15990	8
601	20240930	090300	16000	16000	16000	16000	16000	0
602	20240930	090200	16000	16000	16000	16000	16000	0
603	20240930	090100	16000	16000	16000	16000	16000	0
604	20240930	090000	16000	16000	16000	16000	16000	1