KissMeData/016250/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	190500	45188860	15820	15820	15820	15820	35
3	20241007	190400	45188860	15820	15820	15820	15820	0
4	20241007	190300	45188860	15820	15820	15820	15820	0
5	20241007	190200	45188860	15820	15820	15820	15820	0
6	20241007	190100	45188860	15820	15820	15820	15820	0
7	20241007	190000	45188860	15820	15820	15820	15820	0
8	20241007	185900	45188860	15820	15820	15820	15820	0
9	20241007	185800	45188860	15820	15820	15820	15820	0
10	20241007	185700	45188860	15820	15820	15820	15820	0
11	20241007	185600	45188860	15820	15820	15820	15820	0
12	20241007	185500	45188860	15820	15820	15820	15820	0
13	20241007	185400	45188860	15820	15820	15820	15820	0
14	20241007	185300	45188860	15820	15820	15820	15820	0
15	20241007	185200	45188860	15820	15820	15820	15820	0
16	20241007	185100	45188860	15820	15820	15820	15820	0
17	20241007	185000	45188860	15820	15820	15820	15820	0
18	20241007	184900	45188860	15820	15820	15820	15820	0
19	20241007	184800	45188860	15820	15820	15820	15820	0
20	20241007	184700	45188860	15820	15820	15820	15820	0
21	20241007	184600	45188860	15820	15820	15820	15820	0
22	20241007	184500	45188860	15820	15820	15820	15820	0
23	20241007	184400	45188860	15820	15820	15820	15820	0
24	20241007	184300	45188860	15820	15820	15820	15820	0
25	20241007	184200	45188860	15820	15820	15820	15820	0
26	20241007	184100	45188860	15820	15820	15820	15820	0
27	20241007	184000	45188860	15820	15820	15820	15820	0
28	20241007	183900	45188860	15820	15820	15820	15820	0
29	20241007	183800	45188860	15820	15820	15820	15820	0
30	20241007	183700	45188860	15820	15820	15820	15820	0
31	20241007	183600	45188860	15820	15820	15820	15820	0
32	20241007	183500	45188860	15820	15820	15820	15820	35
33	20241007	183400	45188860	15820	15820	15820	15820	0
34	20241007	183300	45188860	15820	15820	15820	15820	0
35	20241007	183200	45188860	15820	15820	15820	15820	0
36	20241007	183100	45188860	15820	15820	15820	15820	0
37	20241007	183000	45188860	15820	15820	15820	15820	0
38	20241007	182900	45188860	15820	15820	15820	15820	0
39	20241007	182800	45188860	15820	15820	15820	15820	0
40	20241007	182700	45188860	15820	15820	15820	15820	0
41	20241007	182600	45188860	15820	15820	15820	15820	0
42	20241007	182500	45188860	15820	15820	15820	15820	0
43	20241007	182400	45188860	15820	15820	15820	15820	0
44	20241007	182300	45188860	15820	15820	15820	15820	0
45	20241007	182200	45188860	15820	15820	15820	15820	0
46	20241007	182100	45188860	15820	15820	15820	15820	0
47	20241007	182000	45188860	15820	15820	15820	15820	0
48	20241007	181900	45188860	15820	15820	15820	15820	0
49	20241007	181800	45188860	15820	15820	15820	15820	0
50	20241007	181700	45188860	15820	15820	15820	15820	0
51	20241007	181600	45188860	15820	15820	15820	15820	0
52	20241007	181500	45188860	15820	15820	15820	15820	0
53	20241007	181400	45188860	15820	15820	15820	15820	0
54	20241007	181300	45188860	15820	15820	15820	15820	0
55	20241007	181200	45188860	15820	15820	15820	15820	0
56	20241007	181100	45188860	15820	15820	15820	15820	0
57	20241007	181000	45188860	15820	15820	15820	15820	0
58	20241007	180900	45188860	15820	15820	15820	15820	0
59	20241007	180800	45188860	15820	15820	15820	15820	0
60	20241007	180700	45188860	15820	15820	15820	15820	0
61	20241007	180600	45188860	15820	15820	15820	15820	0
62	20241007	180500	45188860	15820	15820	15820	15820	35
63	20241007	180400	45188860	15820	15820	15820	15820	0
64	20241007	180300	45188860	15820	15820	15820	15820	0
65	20241007	180200	45188860	15820	15820	15820	15820	0
66	20241007	180100	45188860	15820	15820	15820	15820	0
67	20241007	180000	45188860	15820	15820	15820	15820	0
68	20241007	175900	45188860	15820	15820	15820	15820	0
69	20241007	175800	45188860	15820	15820	15820	15820	0
70	20241007	175700	45188860	15820	15820	15820	15820	0
71	20241007	175600	45188860	15820	15820	15820	15820	0
72	20241007	175500	45188860	15820	15820	15820	15820	0
73	20241007	175400	45188860	15820	15820	15820	15820	0
74	20241007	175300	45188860	15820	15820	15820	15820	0
75	20241007	175200	45188860	15820	15820	15820	15820	0
76	20241007	175100	45188860	15820	15820	15820	15820	0
77	20241007	175000	45188860	15820	15820	15820	15820	0
78	20241007	174900	45188860	15820	15820	15820	15820	0
79	20241007	174800	45188860	15820	15820	15820	15820	0
80	20241007	174700	45188860	15820	15820	15820	15820	0
81	20241007	174600	45188860	15820	15820	15820	15820	0
82	20241007	174500	45188860	15820	15820	15820	15820	0
83	20241007	174400	45188860	15820	15820	15820	15820	0
84	20241007	174300	45188860	15820	15820	15820	15820	0
85	20241007	174200	45188860	15820	15820	15820	15820	0
86	20241007	174100	45188860	15820	15820	15820	15820	0
87	20241007	174000	45188860	15820	15820	15820	15820	0
88	20241007	173900	45188860	15820	15820	15820	15820	0
89	20241007	173800	45188860	15820	15820	15820	15820	0
90	20241007	173700	45188860	15820	15820	15820	15820	0
91	20241007	173600	45188860	15820	15820	15820	15820	0
92	20241007	173500	45188860	15820	15820	15820	15820	35
93	20241007	173400	45188860	15820	15820	15820	15820	0
94	20241007	173300	45188860	15820	15820	15820	15820	0
95	20241007	173200	45188860	15820	15820	15820	15820	0
96	20241007	173100	45188860	15820	15820	15820	15820	0
97	20241007	173000	45188860	15820	15820	15820	15820	0
98	20241007	172900	45188860	15820	15820	15820	15820	0
99	20241007	172800	45188860	15820	15820	15820	15820	0
100	20241007	172700	45188860	15820	15820	15820	15820	0
101	20241007	172600	45188860	15820	15820	15820	15820	0
102	20241007	172500	45188860	15820	15820	15820	15820	0
103	20241007	172400	45188860	15820	15820	15820	15820	0
104	20241007	172300	45188860	15820	15820	15820	15820	0
105	20241007	172200	45188860	15820	15820	15820	15820	0
106	20241007	172100	45188860	15820	15820	15820	15820	0
107	20241007	172000	45188860	15820	15820	15820	15820	0
108	20241007	171900	45188860	15820	15820	15820	15820	0
109	20241007	171800	45188860	15820	15820	15820	15820	0
110	20241007	171700	45188860	15820	15820	15820	15820	0
111	20241007	171600	45188860	15820	15820	15820	15820	0
112	20241007	171500	45188860	15820	15820	15820	15820	0
113	20241007	171400	45188860	15820	15820	15820	15820	0
114	20241007	171300	45188860	15820	15820	15820	15820	0
115	20241007	171200	45188860	15820	15820	15820	15820	0
116	20241007	171100	45188860	15820	15820	15820	15820	0
117	20241007	171000	45188860	15820	15820	15820	15820	0
118	20241007	170900	45188860	15820	15820	15820	15820	0
119	20241007	170800	45188860	15820	15820	15820	15820	0
120	20241007	170700	45188860	15820	15820	15820	15820	0
121	20241007	170600	45188860	15820	15820	15820	15820	0
122	20241007	170500	45188860	15820	15820	15820	15820	35
123	20241007	170400	45188860	15820	15820	15820	15820	0
124	20241007	170300	45188860	15820	15820	15820	15820	0
125	20241007	170200	45188860	15820	15820	15820	15820	0
126	20241007	170100	45188860	15820	15820	15820	15820	0
127	20241007	170000	45188860	15820	15820	15820	15820	0
128	20241007	165900	45188860	15820	15820	15820	15820	0
129	20241007	165800	45188860	15820	15820	15820	15820	0
130	20241007	165700	45188860	15820	15820	15820	15820	0
131	20241007	165600	45188860	15820	15820	15820	15820	0
132	20241007	165500	45188860	15820	15820	15820	15820	0
133	20241007	165400	45188860	15820	15820	15820	15820	0
134	20241007	165300	45188860	15820	15820	15820	15820	0
135	20241007	165200	45188860	15820	15820	15820	15820	0
136	20241007	165100	45188860	15820	15820	15820	15820	0
137	20241007	165000	45188860	15820	15820	15820	15820	0
138	20241007	164900	45188860	15820	15820	15820	15820	0
139	20241007	164800	45188860	15820	15820	15820	15820	0
140	20241007	164700	45188860	15820	15820	15820	15820	0
141	20241007	164600	45188860	15820	15820	15820	15820	0
142	20241007	164500	45188860	15820	15820	15820	15820	0
143	20241007	164400	45188860	15820	15820	15820	15820	0
144	20241007	164300	45188860	15820	15820	15820	15820	0
145	20241007	164200	45188860	15820	15820	15820	15820	0
146	20241007	164100	45188860	15820	15820	15820	15820	0
147	20241007	164000	45188860	15820	15820	15820	15820	0
148	20241007	163900	45188860	15820	15820	15820	15820	0
149	20241007	163800	45188860	15820	15820	15820	15820	0
150	20241007	163700	45188860	15820	15820	15820	15820	0
151	20241007	163600	45188860	15820	15820	15820	15820	0
152	20241007	163500	45188860	15820	15820	15820	15820	35
153	20241007	163400	45188860	15820	15820	15820	15820	0
154	20241007	163300	45188860	15820	15820	15820	15820	0
155	20241007	163200	45188860	15820	15820	15820	15820	0
156	20241007	163100	45188860	15820	15820	15820	15820	0
157	20241007	163000	45188860	15820	15820	15820	15820	0
158	20241007	162900	45188860	15820	15820	15820	15820	0
159	20241007	162800	45188860	15820	15820	15820	15820	0
160	20241007	162700	45188860	15820	15820	15820	15820	0
161	20241007	162600	45188860	15820	15820	15820	15820	0
162	20241007	162500	45188860	15820	15820	15820	15820	0
163	20241007	162400	45188860	15820	15820	15820	15820	0
164	20241007	162300	45188860	15820	15820	15820	15820	0
165	20241007	162200	45188860	15820	15820	15820	15820	0
166	20241007	162100	45188860	15820	15820	15820	15820	0
167	20241007	162000	45188860	15820	15820	15820	15820	0
168	20241007	161900	45188860	15820	15820	15820	15820	0
169	20241007	161800	45188860	15820	15820	15820	15820	0
170	20241007	161700	45188860	15820	15820	15820	15820	0
171	20241007	161600	45188860	15820	15820	15820	15820	0
172	20241007	161500	45188860	15820	15820	15820	15820	0
173	20241007	161400	45188860	15820	15820	15820	15820	0
174	20241007	161300	45188860	15820	15820	15820	15820	0
175	20241007	161200	45188860	15820	15820	15820	15820	0
176	20241007	161100	45188860	15820	15820	15820	15820	0
177	20241007	161000	45188860	15820	15820	15820	15820	0
178	20241007	160900	45188860	15820	15820	15820	15820	0
179	20241007	160800	45188860	15820	15820	15820	15820	0
180	20241007	160700	45188860	15820	15820	15820	15820	0
181	20241007	160600	45188860	15820	15820	15820	15820	0
182	20241007	160500	45188860	15820	15820	15820	15820	35
183	20241007	160400	45188860	15820	15820	15820	15820	0
184	20241007	160300	45188860	15820	15820	15820	15820	0
185	20241007	160200	45188860	15820	15820	15820	15820	0
186	20241007	160100	45188860	15820	15820	15820	15820	0
187	20241007	160000	45188860	15820	15820	15820	15820	0
188	20241007	155900	45188860	15820	15820	15820	15820	0
189	20241007	155800	45188860	15820	15820	15820	15820	0
190	20241007	155700	45188860	15820	15820	15820	15820	0
191	20241007	155600	45188860	15820	15820	15820	15820	0
192	20241007	155500	45188860	15820	15820	15820	15820	0
193	20241007	155400	45188860	15820	15820	15820	15820	0
194	20241007	155300	45188860	15820	15820	15820	15820	0
195	20241007	155200	45188860	15820	15820	15820	15820	0
196	20241007	155100	45188860	15820	15820	15820	15820	0
197	20241007	155000	45188860	15820	15820	15820	15820	0
198	20241007	154900	45188860	15820	15820	15820	15820	0
199	20241007	154800	45188860	15820	15820	15820	15820	0
200	20241007	154700	45188860	15820	15820	15820	15820	0
201	20241007	154600	45188860	15820	15820	15820	15820	0
202	20241007	154500	45188860	15820	15820	15820	15820	0
203	20241007	154400	45188860	15820	15820	15820	15820	0
204	20241007	154300	45188860	15820	15820	15820	15820	0
205	20241007	154200	45188860	15820	15820	15820	15820	0
206	20241007	154100	45188860	15820	15820	15820	15820	0
207	20241007	154000	45188860	15820	15820	15820	15820	0
208	20241007	153900	45188860	15820	15820	15820	15820	0
209	20241007	153800	45188860	15820	15820	15820	15820	0
210	20241007	153700	45188860	15820	15820	15820	15820	0
211	20241007	153600	45188860	15820	15820	15820	15820	0
212	20241007	153500	45188860	15820	15820	15820	15820	35
213	20241007	153400	45188860	15820	15820	15820	15820	0
214	20241007	153300	45188860	15820	15820	15820	15820	0
215	20241007	153200	45188860	15820	15820	15820	15820	0
216	20241007	153100	45188860	15820	15820	15820	15820	0
217	20241007	153000	45188860	15820	15820	15820	15820	35
218	20241007	152900	44635160	15820	15820	15820	15820	0
219	20241007	152800	44635160	15820	15820	15820	15820	0
220	20241007	152700	44635160	15820	15820	15820	15820	0
221	20241007	152600	44635160	15820	15820	15820	15820	0
222	20241007	152500	44635160	15820	15820	15820	15820	0
223	20241007	152400	44635160	15820	15820	15820	15820	0
224	20241007	152300	44635160	15820	15820	15820	15820	0
225	20241007	152200	44635160	15820	15820	15820	15820	0
226	20241007	152100	44635160	15820	15820	15820	15820	0
227	20241007	152000	44635160	15820	15820	15820	15820	0
228	20241007	151900	44635160	15820	15820	15820	15820	0
229	20241007	151800	44635160	15820	15820	15820	15820	0
230	20241007	151700	44635160	15820	15820	15820	15820	0
231	20241007	151600	44635160	15820	15800	15820	15800	11
232	20241007	151500	44461250	15710	15710	15710	15710	0
233	20241007	151400	44461250	15710	15710	15710	15710	0
234	20241007	151300	44461250	15710	15710	15710	15710	0
235	20241007	151200	44461250	15710	15710	15710	15710	0
236	20241007	151100	44461250	15710	15710	15710	15710	1
237	20241007	151000	44445540	15710	15810	15810	15710	13
238	20241007	150900	44241210	15720	15720	15720	15720	0
239	20241007	150800	44241210	15720	15720	15720	15720	0
240	20241007	150700	44241210	15720	15720	15720	15720	0
241	20241007	150600	44241210	15720	15720	15720	15720	5
242	20241007	150500	44162610	15740	15740	15740	15740	0
243	20241007	150400	44162610	15740	15740	15740	15740	10
244	20241007	150300	44005210	15850	15850	15850	15850	0
245	20241007	150200	44005210	15850	15850	15850	15850	0
246	20241007	150100	44005210	15850	15850	15850	15850	0
247	20241007	150000	44005210	15850	15850	15850	15850	0
248	20241007	145900	44005210	15850	15850	15850	15850	0
249	20241007	145800	44005210	15850	15850	15850	15850	0
250	20241007	145700	44005210	15850	15850	15850	15850	0
251	20241007	145600	44005210	15850	15850	15850	15850	0
252	20241007	145500	44005210	15850	15850	15850	15850	0
253	20241007	145400	44005210	15850	15840	15850	15840	5
254	20241007	145300	43925990	15850	15850	15850	15850	5
255	20241007	145200	43846740	15870	15870	15870	15870	0
256	20241007	145100	43846740	15870	15870	15870	15870	0
257	20241007	145000	43846740	15870	15870	15870	15870	0
258	20241007	144900	43846740	15870	15870	15870	15870	0
259	20241007	144800	43846740	15870	15870	15870	15870	0
260	20241007	144700	43846740	15870	15870	15870	15870	0
261	20241007	144600	43846740	15870	15870	15870	15870	0
262	20241007	144500	43846740	15870	15870	15870	15870	0
263	20241007	144400	43846740	15870	15870	15870	15870	0
264	20241007	144300	43846740	15870	15870	15870	15870	0
265	20241007	144200	43846740	15870	15700	15870	15700	14
266	20241007	144100	43626320	15870	15870	15870	15870	0
267	20241007	144000	43626320	15870	15830	15870	15830	12
268	20241007	143900	43436090	15820	15820	15820	15820	1
269	20241007	143800	43420270	15810	15800	15810	15800	6
270	20241007	143700	43325440	15650	15650	15650	15650	1
271	20241007	143600	43309790	15540	15540	15540	15540	0
272	20241007	143500	43309790	15540	15540	15540	15540	0
273	20241007	143400	43309790	15540	15540	15540	15540	0
274	20241007	143300	43309790	15540	15540	15540	15540	0
275	20241007	143200	43309790	15540	15540	15540	15540	0
276	20241007	143100	43309790	15540	15540	15540	15540	0
277	20241007	143000	43309790	15540	15540	15540	15540	0
278	20241007	142900	43309790	15540	15540	15540	15540	0
279	20241007	142800	43309790	15540	15540	15540	15540	0
280	20241007	142700	43309790	15540	15540	15540	15540	0
281	20241007	142600	43309790	15540	15540	15540	15540	0
282	20241007	142500	43309790	15540	15800	15800	15540	360
283	20241007	142400	37693340	15880	15880	15880	15880	0
284	20241007	142300	37693340	15880	15880	15880	15880	0
285	20241007	142200	37693340	15880	15880	15880	15880	0
286	20241007	142100	37693340	15880	15880	15880	15880	0
287	20241007	142000	37693340	15880	15880	15880	15880	0
288	20241007	141900	37693340	15880	15880	15880	15880	0
289	20241007	141800	37693340	15880	15880	15880	15880	0
290	20241007	141700	37693340	15880	15880	15880	15880	0
291	20241007	141600	37693340	15880	15880	15880	15880	0
292	20241007	141500	37693340	15880	15880	15880	15880	0
293	20241007	141400	37693340	15880	15880	15880	15880	0
294	20241007	141300	37693340	15880	15880	15880	15880	0
295	20241007	141200	37693340	15880	15880	15880	15880	0
296	20241007	141100	37693340	15880	15880	15880	15880	0
297	20241007	141000	37693340	15880	15880	15880	15880	0
298	20241007	140900	37693340	15880	15880	15880	15880	0
299	20241007	140800	37693340	15880	15880	15880	15880	0
300	20241007	140700	37693340	15880	15880	15880	15880	0
301	20241007	140600	37693340	15880	15880	15880	15880	0
302	20241007	140500	37693340	15880	15880	15880	15880	0
303	20241007	140400	37693340	15880	15880	15880	15880	0
304	20241007	140300	37693340	15880	15880	15880	15880	0
305	20241007	140200	37693340	15880	15880	15880	15880	0
306	20241007	140100	37693340	15880	15880	15880	15880	0
307	20241007	140000	37693340	15880	15870	15880	15870	4
308	20241007	135900	37629830	15910	15910	15910	15910	0
309	20241007	135800	37629830	15910	15910	15910	15910	0
310	20241007	135700	37629830	15910	15910	15910	15910	0
311	20241007	135600	37629830	15910	15910	15910	15910	0
312	20241007	135500	37629830	15910	15910	15910	15910	0
313	20241007	135400	37629830	15910	15910	15910	15910	0
314	20241007	135300	37629830	15910	15910	15910	15910	0
315	20241007	135200	37629830	15910	15900	15910	15900	5
316	20241007	135100	37550320	15900	15900	15900	15900	100
317	20241007	135000	35960320	15890	15890	15890	15890	0
318	20241007	134900	35960320	15890	15820	15890	15820	50
319	20241007	134800	35165900	15890	15890	15890	15890	0
320	20241007	134700	35165900	15890	15890	15890	15890	0
321	20241007	134600	35165900	15890	15890	15890	15890	0
322	20241007	134500	35165900	15890	15890	15890	15890	0
323	20241007	134400	35165900	15890	15890	15890	15890	0
324	20241007	134300	35165900	15890	15890	15890	15890	0
325	20241007	134200	35165900	15890	15890	15890	15890	0
326	20241007	134100	35165900	15890	15890	15890	15890	0
327	20241007	134000	35165900	15890	15890	15890	15890	0
328	20241007	133900	35165900	15890	15890	15890	15890	0
329	20241007	133800	35165900	15890	15890	15890	15890	0
330	20241007	133700	35165900	15890	15890	15890	15890	0
331	20241007	133600	35165900	15890	15890	15890	15890	0
332	20241007	133500	35165900	15890	15890	15890	15890	0
333	20241007	133400	35165900	15890	15890	15890	15890	0
334	20241007	133300	35165900	15890	15890	15890	15890	0
335	20241007	133200	35165900	15890	15890	15890	15890	0
336	20241007	133100	35165900	15890	15890	15890	15890	0
337	20241007	133000	35165900	15890	15890	15890	15890	0
338	20241007	132900	35165900	15890	15890	15890	15890	0
339	20241007	132800	35165900	15890	15810	15890	15810	100
340	20241007	132700	33578500	15820	15820	15820	15820	0
341	20241007	132600	33578500	15820	15820	15820	15820	0
342	20241007	132500	33578500	15820	15820	15820	15820	0
343	20241007	132400	33578500	15820	15820	15820	15820	0
344	20241007	132300	33578500	15820	15820	15820	15820	0
345	20241007	132200	33578500	15820	15820	15820	15820	0
346	20241007	132100	33578500	15820	15820	15820	15820	0
347	20241007	132000	33578500	15820	15820	15820	15820	0
348	20241007	131900	33578500	15820	15820	15820	15820	0
349	20241007	131800	33578500	15820	15820	15820	15820	0
350	20241007	131700	33578500	15820	15810	15820	15810	4
351	20241007	131600	33515250	15820	15820	15820	15820	0
352	20241007	131500	33515250	15820	15820	15820	15820	0
353	20241007	131400	33515250	15820	15810	15820	15810	6
354	20241007	131300	33420370	15730	15730	15730	15730	0
355	20241007	131200	33420370	15730	15730	15730	15730	0
356	20241007	131100	33420370	15730	15730	15730	15730	0
357	20241007	131000	33420370	15730	15730	15730	15730	0
358	20241007	130900	33420370	15730	15730	15730	15730	0
359	20241007	130800	33420370	15730	15730	15730	15730	0
360	20241007	130700	33420370	15730	15730	15730	15730	0
361	20241007	130600	33420370	15730	15730	15730	15730	0
362	20241007	130500	33420370	15730	15730	15730	15730	0
363	20241007	130400	33420370	15730	15730	15730	15730	0
364	20241007	130300	33420370	15730	15730	15730	15730	0
365	20241007	130200	33420370	15730	15730	15730	15730	0
366	20241007	130100	33420370	15730	15730	15730	15730	0
367	20241007	130000	33420370	15730	15730	15730	15730	1
368	20241007	125900	33404640	15880	15880	15880	15880	0
369	20241007	125800	33404640	15880	15880	15880	15880	0
370	20241007	125700	33404640	15880	15880	15880	15880	0
371	20241007	125600	33404640	15880	15730	15880	15730	28
372	20241007	125500	32962750	15730	15730	15730	15730	14
373	20241007	125400	32742530	15760	15760	15760	15760	0
374	20241007	125300	32742530	15760	15760	15760	15760	0
375	20241007	125200	32742530	15760	15760	15760	15760	0
376	20241007	125100	32742530	15760	15760	15760	15760	0
377	20241007	125000	32742530	15760	15760	15760	15760	0
378	20241007	124900	32742530	15760	15770	15770	15760	12
379	20241007	124800	32553390	15890	15890	15890	15890	0
380	20241007	124700	32553390	15890	15890	15890	15890	0
381	20241007	124600	32553390	15890	15890	15890	15890	2
382	20241007	124500	32521610	15890	15820	15890	15820	19
383	20241007	124400	32220320	15720	15720	15720	15720	0
384	20241007	124300	32220320	15720	15720	15720	15720	0
385	20241007	124200	32220320	15720	15720	15720	15720	0
386	20241007	124100	32220320	15720	15720	15720	15720	0
387	20241007	124000	32220320	15720	15730	15730	15720	58
388	20241007	123900	31308540	15890	15890	15890	15890	0
389	20241007	123800	31308540	15890	15890	15890	15890	0
390	20241007	123700	31308540	15890	15890	15890	15890	0
391	20241007	123600	31308540	15890	15840	15890	15840	338
392	20241007	123500	25944710	15890	15890	15890	15890	0
393	20241007	123400	25944710	15890	15890	15890	15890	0
394	20241007	123300	25944710	15890	15890	15890	15890	0
395	20241007	123200	25944710	15890	15890	15890	15890	0
396	20241007	123100	25944710	15890	15890	15890	15890	0
397	20241007	123000	25944710	15890	15890	15890	15890	0
398	20241007	122900	25944710	15890	15890	15890	15890	0
399	20241007	122800	25944710	15890	15890	15890	15890	0
400	20241007	122700	25944710	15890	15890	15890	15890	0
401	20241007	122600	25944710	15890	15890	15890	15890	0
402	20241007	122500	25944710	15890	15890	15890	15890	0
403	20241007	122400	25944710	15890	15890	15890	15890	0
404	20241007	122300	25944710	15890	15890	15890	15890	0
405	20241007	122200	25944710	15890	15890	15890	15890	0
406	20241007	122100	25944710	15890	15890	15890	15890	0
407	20241007	122000	25944710	15890	15890	15890	15890	0
408	20241007	121900	25944710	15890	15890	15890	15890	0
409	20241007	121800	25944710	15890	15890	15890	15890	0
410	20241007	121700	25944710	15890	15890	15890	15890	0
411	20241007	121600	25944710	15890	15890	15890	15890	0
412	20241007	121500	25944710	15890	15890	15890	15890	0
413	20241007	121400	25944710	15890	15890	15890	15890	0
414	20241007	121300	25944710	15890	15890	15890	15890	0
415	20241007	121200	25944710	15890	15890	15890	15890	0
416	20241007	121100	25944710	15890	15890	15890	15890	0
417	20241007	121000	25944710	15890	15890	15890	15890	0
418	20241007	120900	25944710	15890	15890	15890	15890	0
419	20241007	120800	25944710	15890	15800	15890	15800	100
420	20241007	120700	24356860	15860	15860	15860	15860	0
421	20241007	120600	24356860	15860	15860	15860	15860	0
422	20241007	120500	24356860	15860	15860	15860	15860	0
423	20241007	120400	24356860	15860	15860	15860	15860	0
424	20241007	120300	24356860	15860	15860	15860	15860	0
425	20241007	120200	24356860	15860	15860	15860	15860	0
426	20241007	120100	24356860	15860	15860	15860	15860	0
427	20241007	120000	24356860	15860	15860	15860	15860	0
428	20241007	115900	24356860	15860	15820	15880	15720	151
429	20241007	115800	21967290	15760	15760	15760	15760	0
430	20241007	115700	21967290	15760	15770	15770	15760	24
431	20241007	115600	21588880	15870	15870	15870	15870	0
432	20241007	115500	21588880	15870	15870	15870	15870	0
433	20241007	115400	21588880	15870	15870	15870	15870	0
434	20241007	115300	21588880	15870	15870	15870	15870	0
435	20241007	115200	21588880	15870	15870	15870	15870	0
436	20241007	115100	21588880	15870	15730	15870	15730	100
437	20241007	115000	20007040	15670	15670	15670	15670	0
438	20241007	114900	20007040	15670	15670	15670	15670	0
439	20241007	114800	20007040	15670	15670	15670	15670	1
440	20241007	114700	19991370	15750	15750	15750	15750	0
441	20241007	114600	19991370	15750	15750	15750	15750	0
442	20241007	114500	19991370	15750	15750	15750	15750	0
443	20241007	114400	19991370	15750	15750	15750	15750	0
444	20241007	114300	19991370	15750	15750	15750	15750	0
445	20241007	114200	19991370	15750	15750	15750	15750	0
446	20241007	114100	19991370	15750	15750	15750	15750	0
447	20241007	114000	19991370	15750	15750	15750	15750	0
448	20241007	113900	19991370	15750	15750	15750	15750	0
449	20241007	113800	19991370	15750	15750	15750	15750	0
450	20241007	113700	19991370	15750	15750	15750	15750	1
451	20241007	113600	19975620	15640	15640	15640	15640	0
452	20241007	113500	19975620	15640	15640	15640	15640	0
453	20241007	113400	19975620	15640	15640	15640	15640	0
454	20241007	113300	19975620	15640	15640	15640	15640	0
455	20241007	113200	19975620	15640	15640	15640	15640	0
456	20241007	113100	19975620	15640	15640	15640	15640	0
457	20241007	113000	19975620	15640	15640	15640	15640	0
458	20241007	112900	19975620	15640	15640	15640	15640	0
459	20241007	112800	19975620	15640	15640	15640	15640	0
460	20241007	112700	19975620	15640	15640	15640	15640	0
461	20241007	112600	19975620	15640	15640	15640	15640	0
462	20241007	112500	19975620	15640	15640	15640	15640	0
463	20241007	112400	19975620	15640	15640	15640	15640	2
464	20241007	112300	19944340	15640	15640	15640	15640	0
465	20241007	112200	19944340	15640	15640	15640	15640	0
466	20241007	112100	19944340	15640	15640	15640	15640	0
467	20241007	112000	19944340	15640	15640	15640	15640	0
468	20241007	111900	19944340	15640	15630	15640	15630	29
469	20241007	111800	19490870	15640	15640	15640	15640	0
470	20241007	111700	19490870	15640	15640	15640	15640	0
471	20241007	111600	19490870	15640	15640	15640	15640	0
472	20241007	111500	19490870	15640	15640	15640	15640	2
473	20241007	111400	19459590	15860	15860	15860	15860	0
474	20241007	111300	19459590	15860	15860	15860	15860	0
475	20241007	111200	19459590	15860	15860	15860	15860	0
476	20241007	111100	19459590	15860	15860	15860	15860	0
477	20241007	111000	19459590	15860	15860	15860	15860	0
478	20241007	110900	19459590	15860	15860	15860	15860	0
479	20241007	110800	19459590	15860	15860	15860	15860	0
480	20241007	110700	19459590	15860	15860	15860	15860	4
481	20241007	110600	19396150	15760	15760	15760	15760	4
482	20241007	110500	19333110	15800	15800	15800	15800	3
483	20241007	110400	19285710	15890	15730	15890	15730	100
484	20241007	110300	17709020	15730	15730	15730	15730	0
485	20241007	110200	17709020	15730	15730	15730	15730	0
486	20241007	110100	17709020	15730	15730	15730	15730	0
487	20241007	110000	17709020	15730	15730	15730	15730	1
488	20241007	105900	17693290	15750	15750	15750	15750	0
489	20241007	105800	17693290	15750	15750	15750	15750	0
490	20241007	105700	17693290	15750	15750	15750	15750	0
491	20241007	105600	17693290	15750	15750	15750	15750	0
492	20241007	105500	17693290	15750	15750	15750	15750	1
493	20241007	105400	17677540	15850	15850	15850	15850	0
494	20241007	105300	17677540	15850	15850	15850	15850	0
495	20241007	105200	17677540	15850	15850	15850	15850	0
496	20241007	105100	17677540	15850	15850	15850	15850	0
497	20241007	105000	17677540	15850	15850	15850	15850	0
498	20241007	104900	17677540	15850	15850	15850	15850	0
499	20241007	104800	17677540	15850	15790	15850	15790	50
500	20241007	104700	16885710	15850	15850	15850	15850	0
501	20241007	104600	16885710	15850	15840	15850	15740	7
502	20241007	104500	16774900	15740	15740	15740	15740	4
503	20241007	104400	16711940	15570	15590	15590	15570	15
504	20241007	104300	16478280	15900	15900	15900	15900	0
505	20241007	104200	16478280	15900	15900	15900	15900	0
506	20241007	104100	16478280	15900	15900	15900	15900	0
507	20241007	104000	16478280	15900	15900	15900	15900	0
508	20241007	103900	16478280	15900	15900	15900	15900	0
509	20241007	103800	16478280	15900	15900	15900	15900	0
510	20241007	103700	16478280	15900	15760	15900	15760	100
511	20241007	103600	14894170	15830	15590	15830	15590	200
512	20241007	103500	11760240	15580	15580	15580	15580	0
513	20241007	103400	11760240	15580	15580	15580	15580	1
514	20241007	103300	11744660	15590	15590	15590	15590	0
515	20241007	103200	11744660	15590	15590	15590	15590	0
516	20241007	103100	11744660	15590	15590	15590	15590	0
517	20241007	103000	11744660	15590	15590	15590	15590	0
518	20241007	102900	11744660	15590	15590	15590	15590	0
519	20241007	102800	11744660	15590	15590	15590	15590	0
520	20241007	102700	11744660	15590	15590	15590	15590	0
521	20241007	102600	11744660	15590	15590	15590	15590	48
522	20241007	102500	10996340	15590	15580	15590	15580	90
523	20241007	102400	9593610	15580	15580	15580	15580	0
524	20241007	102300	9593610	15580	15580	15580	15580	0
525	20241007	102200	9593610	15580	15580	15580	15580	0
526	20241007	102100	9593610	15580	15580	15580	15580	0
527	20241007	102000	9593610	15580	15580	15580	15580	0
528	20241007	101900	9593610	15580	15580	15580	15580	0
529	20241007	101800	9593610	15580	15580	15580	15580	0
530	20241007	101700	9593610	15580	15580	15580	15580	0
531	20241007	101600	9593610	15580	15580	15580	15580	0
532	20241007	101500	9593610	15580	15570	15580	15570	6
533	20241007	101400	9500170	15590	15590	15590	15590	0
534	20241007	101300	9500170	15590	15590	15590	15590	0
535	20241007	101200	9500170	15590	15590	15590	15590	0
536	20241007	101100	9500170	15590	15590	15590	15590	0
537	20241007	101000	9500170	15590	15590	15590	15590	0
538	20241007	100900	9500170	15590	15590	15590	15590	0
539	20241007	100800	9500170	15590	15590	15590	15590	0
540	20241007	100700	9500170	15590	15590	15590	15590	0
541	20241007	100600	9500170	15590	15590	15590	15590	0
542	20241007	100500	9500170	15590	15590	15590	15590	0
543	20241007	100400	9500170	15590	15590	15590	15590	0
544	20241007	100300	9500170	15590	15590	15590	15590	0
545	20241007	100200	9500170	15590	15590	15590	15590	0
546	20241007	100100	9500170	15590	15590	15590	15590	0
547	20241007	100000	9500170	15590	15590	15590	15590	0
548	20241007	095900	9500170	15590	15590	15590	15590	0
549	20241007	095800	9500170	15590	15590	15590	15590	0
550	20241007	095700	9500170	15590	15590	15590	15590	0
551	20241007	095600	9500170	15590	15590	15590	15590	0
552	20241007	095500	9500170	15590	15590	15590	15590	0
553	20241007	095400	9500170	15590	15590	15590	15590	0
554	20241007	095300	9500170	15590	15590	15590	15590	0
555	20241007	095200	9500170	15590	15580	15590	15580	3
556	20241007	095100	9453420	15580	15580	15580	15580	0
557	20241007	095000	9453420	15580	15580	15580	15580	0
558	20241007	094900	9453420	15580	15580	15580	15580	0
559	20241007	094800	9453420	15580	15580	15580	15580	1
560	20241007	094700	9437840	15550	15550	15550	15550	0
561	20241007	094600	9437840	15550	15550	15550	15550	0
562	20241007	094500	9437840	15550	15550	15550	15550	2
563	20241007	094400	9406740	15560	15570	15570	15560	44
564	20241007	094300	8721900	15570	15570	15570	15570	3
565	20241007	094200	8675190	15580	15580	15580	15580	0
566	20241007	094100	8675190	15580	15580	15580	15580	0
567	20241007	094000	8675190	15580	15580	15580	15580	4
568	20241007	093900	8612870	15580	15580	15580	15580	3
569	20241007	093800	8566130	15590	15590	15590	15590	0
570	20241007	093700	8566130	15590	15590	15590	15590	61
571	20241007	093600	7615140	15590	15580	15590	15570	74
572	20241007	093500	6461670	15570	15500	15580	15500	147
573	20241007	093400	4178460	15500	15500	15500	15500	41
574	20241007	093300	3542960	15480	15480	15480	15480	1
575	20241007	093200	3527480	15510	15510	15510	15510	2
576	20241007	093100	3496460	15500	15500	15500	15500	0
577	20241007	093000	3496460	15500	15500	15500	15500	0
578	20241007	092900	3496460	15500	15500	15500	15500	0
579	20241007	092800	3496460	15500	15500	15500	15500	0
580	20241007	092700	3496460	15500	15500	15500	15500	0
581	20241007	092600	3496460	15500	15500	15500	15500	0
582	20241007	092500	3496460	15500	15500	15500	15500	0
583	20241007	092400	3496460	15500	15500	15500	15500	0
584	20241007	092300	3496460	15500	15500	15500	15500	4
585	20241007	092200	3434460	15600	15600	15600	15600	0
586	20241007	092100	3434460	15600	15600	15600	15600	0
587	20241007	092000	3434460	15600	15600	15600	15600	0
588	20241007	091900	3434460	15600	15600	15600	15600	0
589	20241007	091800	3434460	15600	15600	15600	15600	0
590	20241007	091700	3434460	15600	15600	15600	15600	0
591	20241007	091600	3434460	15600	15600	15600	15600	0
592	20241007	091500	3434460	15600	15600	15600	15600	0
593	20241007	091400	3434460	15600	15600	15600	15600	0
594	20241007	091300	3434460	15600	15600	15600	15600	0
595	20241007	091200	3434460	15600	15600	15600	15600	0
596	20241007	091100	3434460	15600	15600	15600	15600	0
597	20241007	091000	3434460	15600	15600	15600	15600	0
598	20241007	090900	3434460	15600	15600	15600	15600	0
599	20241007	090800	3434460	15600	15600	15600	15600	0
600	20241007	090700	3434460	15600	15600	15600	15600	0
601	20241007	090600	3434460	15600	15600	15600	15600	0
602	20241007	090500	3434460	15600	15600	15600	15600	0
603	20241007	090400	3434460	15600	15600	15600	15600	0
604	20241007	090300	3434460	15600	15600	15600	15600	0
605	20241007	090200	3434460	15600	15600	15600	15600	0
606	20241007	090100	3434460	15600	15600	15600	15600	0
607	20241007	090000	3434460	15600	15330	15600	15330	224