KissMeData/016250/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	190200	34921750	15690	15690	15690	15690	6
3	20240924	190100	34921750	15690	15690	15690	15690	0
4	20240924	190000	34921750	15690	15690	15690	15690	0
5	20240924	185900	34921750	15690	15690	15690	15690	0
6	20240924	185800	34921750	15690	15690	15690	15690	0
7	20240924	185700	34921750	15690	15690	15690	15690	0
8	20240924	185600	34921750	15690	15690	15690	15690	0
9	20240924	185500	34921750	15690	15690	15690	15690	0
10	20240924	185400	34921750	15690	15690	15690	15690	0
11	20240924	185300	34921750	15690	15690	15690	15690	0
12	20240924	185200	34921750	15690	15690	15690	15690	0
13	20240924	185100	34921750	15690	15690	15690	15690	0
14	20240924	185000	34921750	15690	15690	15690	15690	0
15	20240924	184900	34921750	15690	15690	15690	15690	0
16	20240924	184800	34921750	15690	15690	15690	15690	0
17	20240924	184700	34921750	15690	15690	15690	15690	0
18	20240924	184600	34921750	15690	15690	15690	15690	0
19	20240924	184500	34921750	15690	15690	15690	15690	0
20	20240924	184400	34921750	15690	15690	15690	15690	0
21	20240924	184300	34921750	15690	15690	15690	15690	0
22	20240924	184200	34921750	15690	15690	15690	15690	0
23	20240924	184100	34921750	15690	15690	15690	15690	0
24	20240924	184000	34921750	15690	15690	15690	15690	0
25	20240924	183900	34921750	15690	15690	15690	15690	0
26	20240924	183800	34921750	15690	15690	15690	15690	0
27	20240924	183700	34921750	15690	15690	15690	15690	0
28	20240924	183600	34921750	15690	15690	15690	15690	0
29	20240924	183500	34921750	15690	15690	15690	15690	0
30	20240924	183400	34921750	15690	15690	15690	15690	0
31	20240924	183300	34921750	15690	15690	15690	15690	0
32	20240924	183200	34921750	15690	15690	15690	15690	6
33	20240924	183100	34921750	15690	15690	15690	15690	0
34	20240924	183000	34921750	15690	15690	15690	15690	0
35	20240924	182900	34921750	15690	15690	15690	15690	0
36	20240924	182800	34921750	15690	15690	15690	15690	0
37	20240924	182700	34921750	15690	15690	15690	15690	0
38	20240924	182600	34921750	15690	15690	15690	15690	0
39	20240924	182500	34921750	15690	15690	15690	15690	0
40	20240924	182400	34921750	15690	15690	15690	15690	0
41	20240924	182300	34921750	15690	15690	15690	15690	0
42	20240924	182200	34921750	15690	15690	15690	15690	0
43	20240924	182100	34921750	15690	15690	15690	15690	0
44	20240924	182000	34921750	15690	15690	15690	15690	0
45	20240924	181900	34921750	15690	15690	15690	15690	0
46	20240924	181800	34921750	15690	15690	15690	15690	0
47	20240924	181700	34921750	15690	15690	15690	15690	0
48	20240924	181600	34921750	15690	15690	15690	15690	0
49	20240924	181500	34921750	15690	15690	15690	15690	0
50	20240924	181400	34921750	15690	15690	15690	15690	0
51	20240924	181300	34921750	15690	15690	15690	15690	0
52	20240924	181200	34921750	15690	15690	15690	15690	0
53	20240924	181100	34921750	15690	15690	15690	15690	0
54	20240924	181000	34921750	15690	15690	15690	15690	0
55	20240924	180900	34921750	15690	15690	15690	15690	0
56	20240924	180800	34921750	15690	15690	15690	15690	0
57	20240924	180700	34921750	15690	15690	15690	15690	0
58	20240924	180600	34921750	15690	15690	15690	15690	0
59	20240924	180500	34921750	15690	15690	15690	15690	0
60	20240924	180400	34921750	15690	15690	15690	15690	0
61	20240924	180300	34921750	15690	15690	15690	15690	0
62	20240924	180200	34921750	15690	15690	15690	15690	6
63	20240924	180100	34921750	15690	15690	15690	15690	0
64	20240924	180000	34921750	15690	15690	15690	15690	0
65	20240924	175900	34921750	15690	15690	15690	15690	0
66	20240924	175800	34921750	15690	15690	15690	15690	0
67	20240924	175700	34921750	15690	15690	15690	15690	0
68	20240924	175600	34921750	15690	15690	15690	15690	0
69	20240924	175500	34921750	15690	15690	15690	15690	0
70	20240924	175400	34921750	15690	15690	15690	15690	0
71	20240924	175300	34921750	15690	15690	15690	15690	0
72	20240924	175200	34921750	15690	15690	15690	15690	0
73	20240924	175100	34921750	15690	15690	15690	15690	0
74	20240924	175000	34921750	15690	15690	15690	15690	0
75	20240924	174900	34921750	15690	15690	15690	15690	0
76	20240924	174800	34921750	15690	15690	15690	15690	0
77	20240924	174700	34921750	15690	15690	15690	15690	0
78	20240924	174600	34921750	15690	15690	15690	15690	0
79	20240924	174500	34921750	15690	15690	15690	15690	0
80	20240924	174400	34921750	15690	15690	15690	15690	0
81	20240924	174300	34921750	15690	15690	15690	15690	0
82	20240924	174200	34921750	15690	15690	15690	15690	0
83	20240924	174100	34921750	15690	15690	15690	15690	0
84	20240924	174000	34921750	15690	15690	15690	15690	0
85	20240924	173900	34921750	15690	15690	15690	15690	0
86	20240924	173800	34921750	15690	15690	15690	15690	0
87	20240924	173700	34921750	15690	15690	15690	15690	0
88	20240924	173600	34921750	15690	15690	15690	15690	0
89	20240924	173500	34921750	15690	15690	15690	15690	0
90	20240924	173400	34921750	15690	15690	15690	15690	0
91	20240924	173300	34921750	15690	15690	15690	15690	0
92	20240924	173200	34921750	15690	15690	15690	15690	6
93	20240924	173100	34921750	15690	15690	15690	15690	0
94	20240924	173000	34921750	15690	15690	15690	15690	0
95	20240924	172900	34921750	15690	15690	15690	15690	0
96	20240924	172800	34921750	15690	15690	15690	15690	0
97	20240924	172700	34921750	15690	15690	15690	15690	0
98	20240924	172600	34921750	15690	15690	15690	15690	0
99	20240924	172500	34921750	15690	15690	15690	15690	0
100	20240924	172400	34921750	15690	15690	15690	15690	0
101	20240924	172300	34921750	15690	15690	15690	15690	0
102	20240924	172200	34921750	15690	15690	15690	15690	0
103	20240924	172100	34921750	15690	15690	15690	15690	0
104	20240924	172000	34921750	15690	15690	15690	15690	0
105	20240924	171900	34921750	15690	15690	15690	15690	0
106	20240924	171800	34921750	15690	15690	15690	15690	0
107	20240924	171700	34921750	15690	15690	15690	15690	0
108	20240924	171600	34921750	15690	15690	15690	15690	0
109	20240924	171500	34921750	15690	15690	15690	15690	0
110	20240924	171400	34921750	15690	15690	15690	15690	0
111	20240924	171300	34921750	15690	15690	15690	15690	0
112	20240924	171200	34921750	15690	15690	15690	15690	0
113	20240924	171100	34921750	15690	15690	15690	15690	0
114	20240924	171000	34921750	15690	15690	15690	15690	0
115	20240924	170900	34921750	15690	15690	15690	15690	0
116	20240924	170800	34921750	15690	15690	15690	15690	0
117	20240924	170700	34921750	15690	15690	15690	15690	0
118	20240924	170600	34921750	15690	15690	15690	15690	0
119	20240924	170500	34921750	15690	15690	15690	15690	0
120	20240924	170400	34921750	15690	15690	15690	15690	0
121	20240924	170300	34921750	15690	15690	15690	15690	0
122	20240924	170200	34921750	15690	15690	15690	15690	6
123	20240924	170100	34921750	15690	15690	15690	15690	0
124	20240924	170000	34921750	15690	15690	15690	15690	0
125	20240924	165900	34921750	15690	15690	15690	15690	0
126	20240924	165800	34921750	15690	15690	15690	15690	0
127	20240924	165700	34921750	15690	15690	15690	15690	0
128	20240924	165600	34921750	15690	15690	15690	15690	0
129	20240924	165500	34921750	15690	15690	15690	15690	0
130	20240924	165400	34921750	15690	15690	15690	15690	0
131	20240924	165300	34921750	15690	15690	15690	15690	0
132	20240924	165200	34921750	15690	15690	15690	15690	0
133	20240924	165100	34921750	15690	15690	15690	15690	0
134	20240924	165000	34921750	15690	15690	15690	15690	0
135	20240924	164900	34921750	15690	15690	15690	15690	0
136	20240924	164800	34921750	15690	15690	15690	15690	0
137	20240924	164700	34921750	15690	15690	15690	15690	0
138	20240924	164600	34921750	15690	15690	15690	15690	0
139	20240924	164500	34921750	15690	15690	15690	15690	0
140	20240924	164400	34921750	15690	15690	15690	15690	0
141	20240924	164300	34921750	15690	15690	15690	15690	0
142	20240924	164200	34921750	15690	15690	15690	15690	0
143	20240924	164100	34921750	15690	15690	15690	15690	0
144	20240924	164000	34921750	15690	15690	15690	15690	0
145	20240924	163900	34921750	15690	15690	15690	15690	0
146	20240924	163800	34921750	15690	15690	15690	15690	0
147	20240924	163700	34921750	15690	15690	15690	15690	0
148	20240924	163600	34921750	15690	15690	15690	15690	0
149	20240924	163500	34921750	15690	15690	15690	15690	0
150	20240924	163400	34921750	15690	15690	15690	15690	0
151	20240924	163300	34921750	15690	15690	15690	15690	0
152	20240924	163200	34921750	15690	15690	15690	15690	6
153	20240924	163100	34921750	15690	15690	15690	15690	0
154	20240924	163000	34921750	15690	15690	15690	15690	0
155	20240924	162900	34921750	15690	15690	15690	15690	0
156	20240924	162800	34921750	15690	15690	15690	15690	0
157	20240924	162700	34921750	15690	15690	15690	15690	0
158	20240924	162600	34921750	15690	15690	15690	15690	0
159	20240924	162500	34921750	15690	15690	15690	15690	0
160	20240924	162400	34921750	15690	15690	15690	15690	0
161	20240924	162300	34921750	15690	15690	15690	15690	0
162	20240924	162200	34921750	15690	15690	15690	15690	0
163	20240924	162100	34921750	15690	15690	15690	15690	0
164	20240924	162000	34921750	15690	15690	15690	15690	0
165	20240924	161900	34921750	15690	15690	15690	15690	0
166	20240924	161800	34921750	15690	15690	15690	15690	0
167	20240924	161700	34921750	15690	15690	15690	15690	0
168	20240924	161600	34921750	15690	15690	15690	15690	0
169	20240924	161500	34921750	15690	15690	15690	15690	0
170	20240924	161400	34921750	15690	15690	15690	15690	0
171	20240924	161300	34921750	15690	15690	15690	15690	0
172	20240924	161200	34921750	15690	15690	15690	15690	0
173	20240924	161100	34921750	15690	15690	15690	15690	0
174	20240924	161000	34921750	15690	15690	15690	15690	0
175	20240924	160900	34921750	15690	15690	15690	15690	0
176	20240924	160800	34921750	15690	15690	15690	15690	0
177	20240924	160700	34921750	15690	15690	15690	15690	0
178	20240924	160600	34921750	15690	15690	15690	15690	0
179	20240924	160500	34921750	15690	15690	15690	15690	0
180	20240924	160400	34921750	15690	15690	15690	15690	0
181	20240924	160300	34921750	15690	15690	15690	15690	0
182	20240924	160200	34921750	15690	15690	15690	15690	6
183	20240924	160100	34921750	15690	15690	15690	15690	0
184	20240924	160000	34921750	15690	15690	15690	15690	0
185	20240924	155900	34921750	15690	15690	15690	15690	0
186	20240924	155800	34921750	15690	15690	15690	15690	0
187	20240924	155700	34921750	15690	15690	15690	15690	0
188	20240924	155600	34921750	15690	15690	15690	15690	0
189	20240924	155500	34921750	15690	15690	15690	15690	0
190	20240924	155400	34921750	15690	15690	15690	15690	0
191	20240924	155300	34921750	15690	15690	15690	15690	0
192	20240924	155200	34921750	15690	15690	15690	15690	0
193	20240924	155100	34921750	15690	15690	15690	15690	0
194	20240924	155000	34921750	15690	15690	15690	15690	0
195	20240924	154900	34921750	15690	15690	15690	15690	0
196	20240924	154800	34921750	15690	15690	15690	15690	0
197	20240924	154700	34921750	15690	15690	15690	15690	0
198	20240924	154600	34921750	15690	15690	15690	15690	0
199	20240924	154500	34921750	15690	15690	15690	15690	0
200	20240924	154400	34921750	15690	15690	15690	15690	0
201	20240924	154300	34921750	15690	15690	15690	15690	0
202	20240924	154200	34921750	15690	15690	15690	15690	0
203	20240924	154100	34921750	15690	15690	15690	15690	0
204	20240924	154000	34921750	15690	15690	15690	15690	0
205	20240924	153900	34921750	15690	15690	15690	15690	0
206	20240924	153800	34921750	15690	15690	15690	15690	0
207	20240924	153700	34921750	15690	15690	15690	15690	0
208	20240924	153600	34921750	15690	15690	15690	15690	0
209	20240924	153500	34921750	15690	15690	15690	15690	0
210	20240924	153400	34921750	15690	15690	15690	15690	0
211	20240924	153300	34921750	15690	15690	15690	15690	0
212	20240924	153200	34921750	15690	15690	15690	15690	6
213	20240924	153100	34921750	15690	15690	15690	15690	0
214	20240924	153000	34921750	15690	15690	15690	15690	6
215	20240924	152900	34827610	15640	15640	15640	15640	0
216	20240924	152800	34827610	15640	15640	15640	15640	0
217	20240924	152700	34827610	15640	15640	15640	15640	0
218	20240924	152600	34827610	15640	15640	15640	15640	0
219	20240924	152500	34827610	15640	15640	15640	15640	0
220	20240924	152400	34827610	15640	15640	15640	15640	0
221	20240924	152300	34827610	15640	15640	15640	15640	0
222	20240924	152200	34827610	15640	15640	15640	15640	0
223	20240924	152100	34827610	15640	15640	15640	15640	0
224	20240924	152000	34827610	15640	15640	15640	15640	0
225	20240924	151900	34827610	15640	15650	15650	15640	43
226	20240924	151800	34154860	15630	15630	15630	15630	0
227	20240924	151700	34154860	15630	15630	15630	15630	0
228	20240924	151600	34154860	15630	15630	15630	15630	0
229	20240924	151500	34154860	15630	15630	15630	15630	0
230	20240924	151400	34154860	15630	15630	15630	15630	0
231	20240924	151300	34154860	15630	15630	15630	15630	0
232	20240924	151200	34154860	15630	15630	15630	15630	0
233	20240924	151100	34154860	15630	15630	15630	15630	0
234	20240924	151000	34154860	15630	15630	15630	15630	0
235	20240924	150900	34154860	15630	15630	15630	15630	0
236	20240924	150800	34154860	15630	15630	15630	15630	0
237	20240924	150700	34154860	15630	15630	15630	15630	0
238	20240924	150600	34154860	15630	15630	15630	15630	0
239	20240924	150500	34154860	15630	15630	15630	15630	0
240	20240924	150400	34154860	15630	15630	15630	15630	0
241	20240924	150300	34154860	15630	15630	15630	15630	0
242	20240924	150200	34154860	15630	15630	15630	15630	0
243	20240924	150100	34154860	15630	15630	15630	15630	0
244	20240924	150000	34154860	15630	15640	15640	15630	4
245	20240924	145900	34092320	15650	15650	15650	15650	0
246	20240924	145800	34092320	15650	15650	15650	15650	0
247	20240924	145700	34092320	15650	15650	15650	15650	2
248	20240924	145600	34061020	15640	15600	15640	15600	6
249	20240924	145500	33967270	15540	15540	15540	15540	0
250	20240924	145400	33967270	15540	15540	15540	15540	0
251	20240924	145300	33967270	15540	15540	15540	15540	0
252	20240924	145200	33967270	15540	15540	15540	15540	0
253	20240924	145100	33967270	15540	15540	15540	15540	0
254	20240924	145000	33967270	15540	15540	15540	15540	0
255	20240924	144900	33967270	15540	15540	15540	15540	0
256	20240924	144800	33967270	15540	15570	15570	15540	64
257	20240924	144700	32972100	15690	15690	15690	15690	0
258	20240924	144600	32972100	15690	15690	15690	15690	0
259	20240924	144500	32972100	15690	15690	15690	15690	0
260	20240924	144400	32972100	15690	15690	15690	15690	0
261	20240924	144300	32972100	15690	15690	15690	15690	0
262	20240924	144200	32972100	15690	15690	15690	15690	0
263	20240924	144100	32972100	15690	15690	15690	15690	0
264	20240924	144000	32972100	15690	15690	15690	15690	0
265	20240924	143900	32972100	15690	15690	15690	15690	0
266	20240924	143800	32972100	15690	15690	15690	15690	0
267	20240924	143700	32972100	15690	15690	15690	15690	0
268	20240924	143600	32972100	15690	15690	15690	15690	0
269	20240924	143500	32972100	15690	15690	15690	15690	0
270	20240924	143400	32972100	15690	15690	15690	15690	0
271	20240924	143300	32972100	15690	15690	15690	15690	0
272	20240924	143200	32972100	15690	15690	15690	15690	0
273	20240924	143100	32972100	15690	15690	15690	15690	0
274	20240924	143000	32972100	15690	15690	15690	15690	0
275	20240924	142900	32972100	15690	15690	15690	15690	0
276	20240924	142800	32972100	15690	15690	15690	15690	0
277	20240924	142700	32972100	15690	15690	15690	15690	0
278	20240924	142600	32972100	15690	15690	15690	15690	0
279	20240924	142500	32972100	15690	15690	15690	15690	52
280	20240924	142400	32156220	15570	15570	15570	15570	0
281	20240924	142300	32156220	15570	15570	15570	15570	15
282	20240924	142200	31922670	15650	15650	15650	15650	0
283	20240924	142100	31922670	15650	15650	15650	15650	0
284	20240924	142000	31922670	15650	15650	15650	15650	0
285	20240924	141900	31922670	15650	15650	15650	15650	0
286	20240924	141800	31922670	15650	15650	15650	15650	0
287	20240924	141700	31922670	15650	15650	15650	15650	0
288	20240924	141600	31922670	15650	15650	15650	15650	0
289	20240924	141500	31922670	15650	15650	15650	15650	0
290	20240924	141400	31922670	15650	15650	15650	15650	0
291	20240924	141300	31922670	15650	15650	15650	15650	0
292	20240924	141200	31922670	15650	15650	15650	15650	31
293	20240924	141100	31437520	15580	15580	15580	15580	0
294	20240924	141000	31437520	15580	15580	15580	15580	0
295	20240924	140900	31437520	15580	15580	15580	15580	0
296	20240924	140800	31437520	15580	15580	15580	15580	0
297	20240924	140700	31437520	15580	15580	15580	15580	0
298	20240924	140600	31437520	15580	15580	15580	15580	0
299	20240924	140500	31437520	15580	15580	15580	15580	0
300	20240924	140400	31437520	15580	15580	15580	15580	0
301	20240924	140300	31437520	15580	15580	15580	15580	0
302	20240924	140200	31437520	15580	15580	15580	15580	0
303	20240924	140100	31437520	15580	15580	15580	15580	0
304	20240924	140000	31437520	15580	15580	15580	15580	0
305	20240924	135900	31437520	15580	15580	15580	15580	0
306	20240924	135800	31437520	15580	15580	15580	15580	0
307	20240924	135700	31437520	15580	15580	15580	15580	0
308	20240924	135600	31437520	15580	15580	15580	15580	0
309	20240924	135500	31437520	15580	15580	15580	15580	0
310	20240924	135400	31437520	15580	15580	15580	15580	0
311	20240924	135300	31437520	15580	15580	15580	15580	0
312	20240924	135200	31437520	15580	15580	15580	15580	0
313	20240924	135100	31437520	15580	15690	15690	15580	158
314	20240924	135000	28962610	15670	15670	15670	15670	0
315	20240924	134900	28962610	15670	15670	15670	15670	0
316	20240924	134800	28962610	15670	15670	15670	15670	0
317	20240924	134700	28962610	15670	15670	15670	15670	0
318	20240924	134600	28962610	15670	15670	15670	15670	0
319	20240924	134500	28962610	15670	15670	15670	15670	0
320	20240924	134400	28962610	15670	15670	15670	15670	9
321	20240924	134300	28821580	15670	15670	15670	15670	0
322	20240924	134200	28821580	15670	15670	15670	15670	0
323	20240924	134100	28821580	15670	15670	15670	15670	0
324	20240924	134000	28821580	15670	15670	15670	15670	0
325	20240924	133900	28821580	15670	15670	15670	15670	0
326	20240924	133800	28821580	15670	15670	15670	15670	0
327	20240924	133700	28821580	15670	15670	15670	15670	0
328	20240924	133600	28821580	15670	15670	15670	15670	0
329	20240924	133500	28821580	15670	15670	15670	15670	0
330	20240924	133400	28821580	15670	15670	15670	15670	0
331	20240924	133300	28821580	15670	15670	15670	15670	0
332	20240924	133200	28821580	15670	15670	15670	15670	0
333	20240924	133100	28821580	15670	15670	15670	15670	0
334	20240924	133000	28821580	15670	15670	15670	15670	0
335	20240924	132900	28821580	15670	15670	15670	15670	0
336	20240924	132800	28821580	15670	15670	15670	15670	0
337	20240924	132700	28821580	15670	15670	15670	15670	0
338	20240924	132600	28821580	15670	15670	15670	15670	1
339	20240924	132500	28805910	15690	15690	15690	15690	0
340	20240924	132400	28805910	15690	15690	15690	15690	50
341	20240924	132300	28021410	15680	15680	15680	15680	0
342	20240924	132200	28021410	15680	15680	15680	15680	0
343	20240924	132100	28021410	15680	15680	15680	15680	0
344	20240924	132000	28021410	15680	15680	15680	15680	0
345	20240924	131900	28021410	15680	15680	15680	15680	1
346	20240924	131800	28005730	15690	15690	15690	15690	0
347	20240924	131700	28005730	15690	15690	15690	15690	0
348	20240924	131600	28005730	15690	15690	15690	15690	0
349	20240924	131500	28005730	15690	15690	15690	15690	0
350	20240924	131400	28005730	15690	15690	15690	15690	0
351	20240924	131300	28005730	15690	15690	15690	15690	0
352	20240924	131200	28005730	15690	15690	15690	15690	0
353	20240924	131100	28005730	15690	15690	15690	15690	0
354	20240924	131000	28005730	15690	15690	15690	15690	0
355	20240924	130900	28005730	15690	15690	15690	15690	0
356	20240924	130800	28005730	15690	15690	15690	15690	0
357	20240924	130700	28005730	15690	15690	15690	15690	0
358	20240924	130600	28005730	15690	15690	15690	15690	0
359	20240924	130500	28005730	15690	15690	15690	15690	0
360	20240924	130400	28005730	15690	15690	15690	15690	0
361	20240924	130300	28005730	15690	15690	15690	15690	0
362	20240924	130200	28005730	15690	15690	15690	15690	0
363	20240924	130100	28005730	15690	15690	15690	15690	1
364	20240924	130000	27990040	15700	15700	15700	15700	0
365	20240924	125900	27990040	15700	15700	15700	15700	0
366	20240924	125800	27990040	15700	15700	15700	15700	0
367	20240924	125700	27990040	15700	15700	15700	15700	0
368	20240924	125600	27990040	15700	15700	15700	15700	0
369	20240924	125500	27990040	15700	15700	15700	15700	0
370	20240924	125400	27990040	15700	15700	15700	15700	0
371	20240924	125300	27990040	15700	15700	15700	15700	0
372	20240924	125200	27990040	15700	15700	15700	15700	0
373	20240924	125100	27990040	15700	15700	15700	15700	3
374	20240924	125000	27942940	15700	15700	15700	15700	0
375	20240924	124900	27942940	15700	15700	15700	15700	0
376	20240924	124800	27942940	15700	15700	15700	15700	0
377	20240924	124700	27942940	15700	15700	15700	15700	0
378	20240924	124600	27942940	15700	15700	15700	15700	0
379	20240924	124500	27942940	15700	15700	15700	15700	0
380	20240924	124400	27942940	15700	15700	15700	15700	0
381	20240924	124300	27942940	15700	15700	15700	15700	0
382	20240924	124200	27942940	15700	15700	15700	15700	0
383	20240924	124100	27942940	15700	15700	15700	15700	0
384	20240924	124000	27942940	15700	15700	15700	15700	0
385	20240924	123900	27942940	15700	15700	15700	15700	0
386	20240924	123800	27942940	15700	15690	15700	15690	8
387	20240924	123700	27817410	15600	15600	15600	15600	0
388	20240924	123600	27817410	15600	15600	15600	15600	0
389	20240924	123500	27817410	15600	15600	15600	15600	0
390	20240924	123400	27817410	15600	15600	15600	15600	0
391	20240924	123300	27817410	15600	15600	15600	15600	0
392	20240924	123200	27817410	15600	15600	15600	15600	0
393	20240924	123100	27817410	15600	15600	15600	15600	0
394	20240924	123000	27817410	15600	15600	15600	15600	0
395	20240924	122900	27817410	15600	15600	15600	15600	0
396	20240924	122800	27817410	15600	15600	15600	15600	0
397	20240924	122700	27817410	15600	15600	15600	15600	0
398	20240924	122600	27817410	15600	15600	15600	15600	0
399	20240924	122500	27817410	15600	15690	15690	15600	146
400	20240924	122400	25539200	15700	15700	15700	15700	0
401	20240924	122300	25539200	15700	15700	15700	15700	0
402	20240924	122200	25539200	15700	15700	15700	15700	0
403	20240924	122100	25539200	15700	15700	15700	15700	0
404	20240924	122000	25539200	15700	15700	15700	15690	4
405	20240924	121900	25476420	15650	15650	15650	15650	0
406	20240924	121800	25476420	15650	15650	15650	15650	0
407	20240924	121700	25476420	15650	15650	15650	15650	0
408	20240924	121600	25476420	15650	15650	15650	15650	0
409	20240924	121500	25476420	15650	15650	15650	15650	0
410	20240924	121400	25476420	15650	15650	15650	15650	0
411	20240924	121300	25476420	15650	15650	15650	15650	0
412	20240924	121200	25476420	15650	15650	15650	15650	233
413	20240924	121100	21829970	15650	15680	15680	15650	44
414	20240924	121000	21141170	15700	15700	15700	15700	0
415	20240924	120900	21141170	15700	15700	15700	15700	0
416	20240924	120800	21141170	15700	15700	15700	15700	0
417	20240924	120700	21141170	15700	15700	15700	15700	0
418	20240924	120600	21141170	15700	15700	15700	15700	0
419	20240924	120500	21141170	15700	15700	15700	15700	0
420	20240924	120400	21141170	15700	15700	15700	15700	0
421	20240924	120300	21141170	15700	15700	15700	15700	0
422	20240924	120200	21141170	15700	15700	15700	15700	2
423	20240924	120100	21109770	15700	15700	15700	15700	1
424	20240924	120000	21094070	15690	15690	15690	15690	0
425	20240924	115900	21094070	15690	15690	15690	15690	0
426	20240924	115800	21094070	15690	15690	15690	15690	0
427	20240924	115700	21094070	15690	15690	15690	15690	0
428	20240924	115600	21094070	15690	15690	15690	15690	0
429	20240924	115500	21094070	15690	15690	15690	15690	0
430	20240924	115400	21094070	15690	15690	15690	15690	0
431	20240924	115300	21094070	15690	15690	15690	15690	2
432	20240924	115200	21062690	15700	15700	15700	15700	3
433	20240924	115100	21015590	15710	15710	15710	15710	0
434	20240924	115000	21015590	15710	15710	15710	15710	0
435	20240924	114900	21015590	15710	15710	15710	15710	0
436	20240924	114800	21015590	15710	15710	15710	15710	0
437	20240924	114700	21015590	15710	15710	15710	15710	0
438	20240924	114600	21015590	15710	15710	15710	15710	16
439	20240924	114500	20764230	15720	15720	15720	15720	0
440	20240924	114400	20764230	15720	15720	15720	15720	20
441	20240924	114300	20449830	15710	15710	15710	15710	0
442	20240924	114200	20449830	15710	15710	15710	15710	0
443	20240924	114100	20449830	15710	15710	15710	15710	0
444	20240924	114000	20449830	15710	15710	15710	15710	0
445	20240924	113900	20449830	15710	15710	15710	15710	0
446	20240924	113800	20449830	15710	15710	15710	15710	0
447	20240924	113700	20449830	15710	15710	15710	15710	0
448	20240924	113600	20449830	15710	15710	15710	15710	0
449	20240924	113500	20449830	15710	15710	15710	15710	0
450	20240924	113400	20449830	15710	15710	15710	15710	0
451	20240924	113300	20449830	15710	15710	15710	15710	0
452	20240924	113200	20449830	15710	15710	15710	15710	0
453	20240924	113100	20449830	15710	15710	15710	15710	39
454	20240924	113000	19837140	15710	15710	15710	15710	0
455	20240924	112900	19837140	15710	15710	15710	15710	1
456	20240924	112800	19821430	15710	15710	15710	15710	0
457	20240924	112700	19821430	15710	15710	15710	15710	0
458	20240924	112600	19821430	15710	15710	15710	15710	0
459	20240924	112500	19821430	15710	15710	15710	15710	0
460	20240924	112400	19821430	15710	15710	15710	15710	0
461	20240924	112300	19821430	15710	15710	15710	15710	0
462	20240924	112200	19821430	15710	15710	15710	15710	0
463	20240924	112100	19821430	15710	15710	15710	15710	0
464	20240924	112000	19821430	15710	15710	15710	15710	0
465	20240924	111900	19821430	15710	15710	15710	15710	1
466	20240924	111800	19805720	15710	15710	15710	15710	0
467	20240924	111700	19805720	15710	15710	15710	15710	0
468	20240924	111600	19805720	15710	15710	15710	15710	0
469	20240924	111500	19805720	15710	15710	15710	15710	0
470	20240924	111400	19805720	15710	15710	15710	15710	0
471	20240924	111300	19805720	15710	15710	15710	15710	0
472	20240924	111200	19805720	15710	15710	15710	15710	1
473	20240924	111100	19790010	15720	15720	15720	15720	0
474	20240924	111000	19790010	15720	15720	15720	15720	0
475	20240924	110900	19790010	15720	15720	15720	15720	0
476	20240924	110800	19790010	15720	15720	15720	15720	0
477	20240924	110700	19790010	15720	15720	15720	15720	0
478	20240924	110600	19790010	15720	15720	15720	15720	0
479	20240924	110500	19790010	15720	15720	15720	15720	0
480	20240924	110400	19790010	15720	15720	15720	15720	0
481	20240924	110300	19790010	15720	15720	15720	15720	0
482	20240924	110200	19790010	15720	15720	15720	15720	8
483	20240924	110100	19664250	15720	15720	15720	15720	6
484	20240924	110000	19569930	15720	15720	15720	15720	3
485	20240924	105900	19522770	15650	15650	15650	15650	0
486	20240924	105800	19522770	15650	15650	15650	15650	0
487	20240924	105700	19522770	15650	15650	15650	15650	0
488	20240924	105600	19522770	15650	15650	15650	15650	0
489	20240924	105500	19522770	15650	15650	15650	15650	0
490	20240924	105400	19522770	15650	15650	15650	15650	0
491	20240924	105300	19522770	15650	15650	15650	15650	0
492	20240924	105200	19522770	15650	15650	15650	15650	0
493	20240924	105100	19522770	15650	15650	15650	15650	0
494	20240924	105000	19522770	15650	15650	15650	15650	0
495	20240924	104900	19522770	15650	15650	15650	15650	0
496	20240924	104800	19522770	15650	15650	15650	15650	371
497	20240924	104700	13716620	15650	15650	15650	15650	0
498	20240924	104600	13716620	15650	15650	15650	15650	0
499	20240924	104500	13716620	15650	15650	15650	15650	0
500	20240924	104400	13716620	15650	15650	15650	15650	0
501	20240924	104300	13716620	15650	15650	15650	15650	0
502	20240924	104200	13716620	15650	15650	15650	15650	0
503	20240924	104100	13716620	15650	15650	15650	15650	0
504	20240924	104000	13716620	15650	15650	15650	15650	47
505	20240924	103900	12981070	15650	15650	15650	15650	0
506	20240924	103800	12981070	15650	15650	15650	15650	0
507	20240924	103700	12981070	15650	15650	15650	15650	15
508	20240924	103600	12746320	15650	15680	15680	15650	200
509	20240924	103500	9616230	15690	15690	15690	15690	0
510	20240924	103400	9616230	15690	15690	15690	15690	0
511	20240924	103300	9616230	15690	15690	15690	15690	0
512	20240924	103200	9616230	15690	15690	15690	15690	0
513	20240924	103100	9616230	15690	15690	15690	15690	0
514	20240924	103000	9616230	15690	15690	15690	15690	0
515	20240924	102900	9616230	15690	15690	15690	15690	0
516	20240924	102800	9616230	15690	15690	15690	15690	0
517	20240924	102700	9616230	15690	15700	15700	15690	3
518	20240924	102600	9569150	15700	15700	15700	15700	0
519	20240924	102500	9569150	15700	15700	15700	15700	0
520	20240924	102400	9569150	15700	15700	15700	15700	0
521	20240924	102300	9569150	15700	15700	15700	15700	0
522	20240924	102200	9569150	15700	15700	15700	15700	0
523	20240924	102100	9569150	15700	15700	15700	15700	0
524	20240924	102000	9569150	15700	15700	15700	15700	0
525	20240924	101900	9569150	15700	15700	15700	15700	0
526	20240924	101800	9569150	15700	15700	15700	15700	0
527	20240924	101700	9569150	15700	15700	15700	15700	0
528	20240924	101600	9569150	15700	15730	15730	15700	308
529	20240924	101500	4733380	15740	15740	15740	15740	0
530	20240924	101400	4733380	15740	15740	15740	15740	0
531	20240924	101300	4733380	15740	15740	15740	15740	0
532	20240924	101200	4733380	15740	15740	15740	15740	0
533	20240924	101100	4733380	15740	15740	15740	15740	0
534	20240924	101000	4733380	15740	15740	15740	15740	0
535	20240924	100900	4733380	15740	15740	15740	15740	0
536	20240924	100800	4733380	15740	15740	15740	15740	0
537	20240924	100700	4733380	15740	15740	15740	15740	0
538	20240924	100600	4733380	15740	15740	15740	15740	0
539	20240924	100500	4733380	15740	15780	15780	15740	7
540	20240924	100400	4623070	15790	15790	15790	15790	30
541	20240924	100300	4149370	15790	15790	15790	15790	0
542	20240924	100200	4149370	15790	15790	15790	15790	2
543	20240924	100100	4117790	15800	15800	15800	15800	0
544	20240924	100000	4117790	15800	15800	15800	15800	0
545	20240924	095900	4117790	15800	15800	15800	15800	0
546	20240924	095800	4117790	15800	15800	15800	15800	0
547	20240924	095700	4117790	15800	15800	15800	15800	0
548	20240924	095600	4117790	15800	15800	15800	15800	0
549	20240924	095500	4117790	15800	15800	15800	15800	0
550	20240924	095400	4117790	15800	15800	15800	15800	0
551	20240924	095300	4117790	15800	15800	15800	15800	0
552	20240924	095200	4117790	15800	15800	15800	15800	0
553	20240924	095100	4117790	15800	15800	15800	15800	0
554	20240924	095000	4117790	15800	15790	15800	15780	24
555	20240924	094900	3738830	15800	15800	15800	15800	0
556	20240924	094800	3738830	15800	15800	15800	15800	0
557	20240924	094700	3738830	15800	15790	15800	15790	4
558	20240924	094600	3675640	15780	15780	15780	15780	0
559	20240924	094500	3675640	15780	15780	15780	15780	0
560	20240924	094400	3675640	15780	15800	15800	15780	3
561	20240924	094300	3628270	15800	15800	15800	15800	0
562	20240924	094200	3628270	15800	15690	15800	15550	97
563	20240924	094100	2114720	15800	15800	15800	15800	0
564	20240924	094000	2114720	15800	15790	15800	15790	120
565	20240924	093900	219700	15790	15790	15790	15790	2
566	20240924	093800	188120	15690	15690	15690	15690	0
567	20240924	093700	188120	15690	15690	15690	15690	0
568	20240924	093600	188120	15690	15690	15690	15690	0
569	20240924	093500	188120	15690	15690	15690	15690	0
570	20240924	093400	188120	15690	15690	15690	15690	0
571	20240924	093300	188120	15690	15690	15690	15690	0
572	20240924	093200	188120	15690	15690	15690	15690	0
573	20240924	093100	188120	15690	15690	15690	15690	0
574	20240924	093000	188120	15690	15690	15690	15690	0
575	20240924	092900	188120	15690	15690	15690	15690	0
576	20240924	092800	188120	15690	15690	15690	15690	0
577	20240924	092700	188120	15690	15690	15690	15690	0
578	20240924	092600	188120	15690	15690	15690	15690	0
579	20240924	092500	188120	15690	15690	15690	15690	0
580	20240924	092400	188120	15690	15690	15690	15690	0
581	20240924	092300	188120	15690	15690	15690	15690	0
582	20240924	092200	188120	15690	15690	15690	15690	0
583	20240924	092100	188120	15690	15690	15690	15690	0
584	20240924	092000	188120	15690	15690	15690	15690	0
585	20240924	091900	188120	15690	15690	15690	15690	0
586	20240924	091800	188120	15690	15690	15690	15690	0
587	20240924	091700	188120	15690	15690	15690	15690	0
588	20240924	091600	188120	15690	15690	15690	15690	0
589	20240924	091500	188120	15690	15690	15690	15690	0
590	20240924	091400	188120	15690	15690	15690	15690	0
591	20240924	091300	188120	15690	15690	15690	15690	0
592	20240924	091200	188120	15690	15690	15690	15690	0
593	20240924	091100	188120	15690	15690	15690	15690	0
594	20240924	091000	188120	15690	15690	15690	15690	0
595	20240924	090900	188120	15690	15690	15690	15690	0
596	20240924	090800	188120	15690	15690	15690	15690	0
597	20240924	090700	188120	15690	15690	15690	15690	4
598	20240924	090600	125360	15670	15670	15670	15670	0
599	20240924	090500	125360	15670	15670	15670	15670	4
600	20240924	090400	62680	15670	15670	15670	15670	3
601	20240924	090300	15670	15670	15670	15670	15670	1
602	20240924	090200	0	15690	15690	15690	15690	0
603	20240924	090100	0	15690	15690	15690	15690	0
604	20240924	090000	0	15690	15690	15690	15690	0