KissMeData/016250/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	190200	69361980	15480	15480	15480	15480	42
3	20241004	190100	69361980	15480	15480	15480	15480	0
4	20241004	190000	69361980	15480	15480	15480	15480	0
5	20241004	185900	69361980	15480	15480	15480	15480	0
6	20241004	185800	69361980	15480	15480	15480	15480	0
7	20241004	185700	69361980	15480	15480	15480	15480	0
8	20241004	185600	69361980	15480	15480	15480	15480	0
9	20241004	185500	69361980	15480	15480	15480	15480	0
10	20241004	185400	69361980	15480	15480	15480	15480	0
11	20241004	185300	69361980	15480	15480	15480	15480	0
12	20241004	185200	69361980	15480	15480	15480	15480	0
13	20241004	185100	69361980	15480	15480	15480	15480	0
14	20241004	185000	69361980	15480	15480	15480	15480	0
15	20241004	184900	69361980	15480	15480	15480	15480	0
16	20241004	184800	69361980	15480	15480	15480	15480	0
17	20241004	184700	69361980	15480	15480	15480	15480	0
18	20241004	184600	69361980	15480	15480	15480	15480	0
19	20241004	184500	69361980	15480	15480	15480	15480	0
20	20241004	184400	69361980	15480	15480	15480	15480	0
21	20241004	184300	69361980	15480	15480	15480	15480	0
22	20241004	184200	69361980	15480	15480	15480	15480	0
23	20241004	184100	69361980	15480	15480	15480	15480	0
24	20241004	184000	69361980	15480	15480	15480	15480	0
25	20241004	183900	69361980	15480	15480	15480	15480	0
26	20241004	183800	69361980	15480	15480	15480	15480	0
27	20241004	183700	69361980	15480	15480	15480	15480	0
28	20241004	183600	69361980	15480	15480	15480	15480	0
29	20241004	183500	69361980	15480	15480	15480	15480	0
30	20241004	183400	69361980	15480	15480	15480	15480	0
31	20241004	183300	69361980	15480	15480	15480	15480	0
32	20241004	183200	69361980	15480	15480	15480	15480	42
33	20241004	183100	69361980	15480	15480	15480	15480	0
34	20241004	183000	69361980	15480	15480	15480	15480	0
35	20241004	182900	69361980	15480	15480	15480	15480	0
36	20241004	182800	69361980	15480	15480	15480	15480	0
37	20241004	182700	69361980	15480	15480	15480	15480	0
38	20241004	182600	69361980	15480	15480	15480	15480	0
39	20241004	182500	69361980	15480	15480	15480	15480	0
40	20241004	182400	69361980	15480	15480	15480	15480	0
41	20241004	182300	69361980	15480	15480	15480	15480	0
42	20241004	182200	69361980	15480	15480	15480	15480	0
43	20241004	182100	69361980	15480	15480	15480	15480	0
44	20241004	182000	69361980	15480	15480	15480	15480	0
45	20241004	181900	69361980	15480	15480	15480	15480	0
46	20241004	181800	69361980	15480	15480	15480	15480	0
47	20241004	181700	69361980	15480	15480	15480	15480	0
48	20241004	181600	69361980	15480	15480	15480	15480	0
49	20241004	181500	69361980	15480	15480	15480	15480	0
50	20241004	181400	69361980	15480	15480	15480	15480	0
51	20241004	181300	69361980	15480	15480	15480	15480	0
52	20241004	181200	69361980	15480	15480	15480	15480	0
53	20241004	181100	69361980	15480	15480	15480	15480	0
54	20241004	181000	69361980	15480	15480	15480	15480	0
55	20241004	180900	69361980	15480	15480	15480	15480	0
56	20241004	180800	69361980	15480	15480	15480	15480	0
57	20241004	180700	69361980	15480	15480	15480	15480	0
58	20241004	180600	69361980	15480	15480	15480	15480	0
59	20241004	180500	69361980	15480	15480	15480	15480	0
60	20241004	180400	69361980	15480	15480	15480	15480	0
61	20241004	180300	69361980	15480	15480	15480	15480	0
62	20241004	180200	69361980	15480	15480	15480	15480	42
63	20241004	180100	69361980	15480	15480	15480	15480	0
64	20241004	180000	69361980	15480	15480	15480	15480	0
65	20241004	175900	69361980	15480	15480	15480	15480	0
66	20241004	175800	69361980	15480	15480	15480	15480	0
67	20241004	175700	69361980	15480	15480	15480	15480	0
68	20241004	175600	69361980	15480	15480	15480	15480	0
69	20241004	175500	69361980	15480	15480	15480	15480	0
70	20241004	175400	69361980	15480	15480	15480	15480	0
71	20241004	175300	69361980	15480	15480	15480	15480	0
72	20241004	175200	69361980	15480	15480	15480	15480	0
73	20241004	175100	69361980	15480	15480	15480	15480	0
74	20241004	175000	69361980	15480	15480	15480	15480	0
75	20241004	174900	69361980	15480	15480	15480	15480	0
76	20241004	174800	69361980	15480	15480	15480	15480	0
77	20241004	174700	69361980	15480	15480	15480	15480	0
78	20241004	174600	69361980	15480	15480	15480	15480	0
79	20241004	174500	69361980	15480	15480	15480	15480	0
80	20241004	174400	69361980	15480	15480	15480	15480	0
81	20241004	174300	69361980	15480	15480	15480	15480	0
82	20241004	174200	69361980	15480	15480	15480	15480	0
83	20241004	174100	69361980	15480	15480	15480	15480	0
84	20241004	174000	69361980	15480	15480	15480	15480	0
85	20241004	173900	69361980	15480	15480	15480	15480	0
86	20241004	173800	69361980	15480	15480	15480	15480	0
87	20241004	173700	69361980	15480	15480	15480	15480	0
88	20241004	173600	69361980	15480	15480	15480	15480	0
89	20241004	173500	69361980	15480	15480	15480	15480	0
90	20241004	173400	69361980	15480	15480	15480	15480	0
91	20241004	173300	69361980	15480	15480	15480	15480	0
92	20241004	173200	69361980	15480	15480	15480	15480	42
93	20241004	173100	69361980	15480	15480	15480	15480	0
94	20241004	173000	69361980	15480	15480	15480	15480	0
95	20241004	172900	69361980	15480	15480	15480	15480	0
96	20241004	172800	69361980	15480	15480	15480	15480	0
97	20241004	172700	69361980	15480	15480	15480	15480	0
98	20241004	172600	69361980	15480	15480	15480	15480	0
99	20241004	172500	69361980	15480	15480	15480	15480	0
100	20241004	172400	69361980	15480	15480	15480	15480	0
101	20241004	172300	69361980	15480	15480	15480	15480	0
102	20241004	172200	69361980	15480	15480	15480	15480	0
103	20241004	172100	69361980	15480	15480	15480	15480	0
104	20241004	172000	69361980	15480	15480	15480	15480	0
105	20241004	171900	69361980	15480	15480	15480	15480	0
106	20241004	171800	69361980	15480	15480	15480	15480	0
107	20241004	171700	69361980	15480	15480	15480	15480	0
108	20241004	171600	69361980	15480	15480	15480	15480	0
109	20241004	171500	69361980	15480	15480	15480	15480	0
110	20241004	171400	69361980	15480	15480	15480	15480	0
111	20241004	171300	69361980	15480	15480	15480	15480	0
112	20241004	171200	69361980	15480	15480	15480	15480	0
113	20241004	171100	69361980	15480	15480	15480	15480	0
114	20241004	171000	69361980	15480	15480	15480	15480	0
115	20241004	170900	69361980	15480	15480	15480	15480	0
116	20241004	170800	69361980	15480	15480	15480	15480	0
117	20241004	170700	69361980	15480	15480	15480	15480	0
118	20241004	170600	69361980	15480	15480	15480	15480	0
119	20241004	170500	69361980	15480	15480	15480	15480	0
120	20241004	170400	69361980	15480	15480	15480	15480	0
121	20241004	170300	69361980	15480	15480	15480	15480	0
122	20241004	170200	69361980	15480	15480	15480	15480	42
123	20241004	170100	69361980	15480	15480	15480	15480	0
124	20241004	170000	69361980	15480	15480	15480	15480	0
125	20241004	165900	69361980	15480	15480	15480	15480	0
126	20241004	165800	69361980	15480	15480	15480	15480	0
127	20241004	165700	69361980	15480	15480	15480	15480	0
128	20241004	165600	69361980	15480	15480	15480	15480	0
129	20241004	165500	69361980	15480	15480	15480	15480	0
130	20241004	165400	69361980	15480	15480	15480	15480	0
131	20241004	165300	69361980	15480	15480	15480	15480	0
132	20241004	165200	69361980	15480	15480	15480	15480	0
133	20241004	165100	69361980	15480	15480	15480	15480	0
134	20241004	165000	69361980	15480	15480	15480	15480	0
135	20241004	164900	69361980	15480	15480	15480	15480	0
136	20241004	164800	69361980	15480	15480	15480	15480	0
137	20241004	164700	69361980	15480	15480	15480	15480	0
138	20241004	164600	69361980	15480	15480	15480	15480	0
139	20241004	164500	69361980	15480	15480	15480	15480	0
140	20241004	164400	69361980	15480	15480	15480	15480	0
141	20241004	164300	69361980	15480	15480	15480	15480	0
142	20241004	164200	69361980	15480	15480	15480	15480	0
143	20241004	164100	69361980	15480	15480	15480	15480	0
144	20241004	164000	69361980	15480	15480	15480	15480	0
145	20241004	163900	69361980	15480	15480	15480	15480	0
146	20241004	163800	69361980	15480	15480	15480	15480	0
147	20241004	163700	69361980	15480	15480	15480	15480	0
148	20241004	163600	69361980	15480	15480	15480	15480	0
149	20241004	163500	69361980	15480	15480	15480	15480	0
150	20241004	163400	69361980	15480	15480	15480	15480	0
151	20241004	163300	69361980	15480	15480	15480	15480	0
152	20241004	163200	69361980	15480	15480	15480	15480	42
153	20241004	163100	69361980	15480	15480	15480	15480	0
154	20241004	163000	69361980	15480	15480	15480	15480	0
155	20241004	162900	69361980	15480	15480	15480	15480	0
156	20241004	162800	69361980	15480	15480	15480	15480	0
157	20241004	162700	69361980	15480	15480	15480	15480	0
158	20241004	162600	69361980	15480	15480	15480	15480	0
159	20241004	162500	69361980	15480	15480	15480	15480	0
160	20241004	162400	69361980	15480	15480	15480	15480	0
161	20241004	162300	69361980	15480	15480	15480	15480	0
162	20241004	162200	69361980	15480	15480	15480	15480	0
163	20241004	162100	69361980	15480	15480	15480	15480	0
164	20241004	162000	69361980	15480	15480	15480	15480	0
165	20241004	161900	69361980	15480	15480	15480	15480	0
166	20241004	161800	69361980	15480	15480	15480	15480	0
167	20241004	161700	69361980	15480	15480	15480	15480	0
168	20241004	161600	69361980	15480	15480	15480	15480	0
169	20241004	161500	69361980	15480	15480	15480	15480	0
170	20241004	161400	69361980	15480	15480	15480	15480	0
171	20241004	161300	69361980	15480	15480	15480	15480	0
172	20241004	161200	69361980	15480	15480	15480	15480	0
173	20241004	161100	69361980	15480	15480	15480	15480	0
174	20241004	161000	69361980	15480	15480	15480	15480	0
175	20241004	160900	69361980	15480	15480	15480	15480	0
176	20241004	160800	69361980	15480	15480	15480	15480	0
177	20241004	160700	69361980	15480	15480	15480	15480	0
178	20241004	160600	69361980	15480	15480	15480	15480	0
179	20241004	160500	69361980	15480	15480	15480	15480	0
180	20241004	160400	69361980	15480	15480	15480	15480	0
181	20241004	160300	69361980	15480	15480	15480	15480	0
182	20241004	160200	69361980	15480	15480	15480	15480	42
183	20241004	160100	69361980	15480	15480	15480	15480	0
184	20241004	160000	69361980	15480	15480	15480	15480	0
185	20241004	155900	69361980	15480	15480	15480	15480	0
186	20241004	155800	69361980	15480	15480	15480	15480	0
187	20241004	155700	69361980	15480	15480	15480	15480	0
188	20241004	155600	69361980	15480	15480	15480	15480	0
189	20241004	155500	69361980	15480	15480	15480	15480	0
190	20241004	155400	69361980	15480	15480	15480	15480	0
191	20241004	155300	69361980	15480	15480	15480	15480	0
192	20241004	155200	69361980	15480	15480	15480	15480	0
193	20241004	155100	69361980	15480	15480	15480	15480	0
194	20241004	155000	69361980	15480	15480	15480	15480	0
195	20241004	154900	69361980	15480	15480	15480	15480	0
196	20241004	154800	69361980	15480	15480	15480	15480	0
197	20241004	154700	69361980	15480	15480	15480	15480	0
198	20241004	154600	69361980	15480	15480	15480	15480	0
199	20241004	154500	69361980	15480	15480	15480	15480	0
200	20241004	154400	69361980	15480	15480	15480	15480	0
201	20241004	154300	69361980	15480	15480	15480	15480	0
202	20241004	154200	69361980	15480	15480	15480	15480	0
203	20241004	154100	69361980	15480	15480	15480	15480	0
204	20241004	154000	69361980	15480	15480	15480	15480	0
205	20241004	153900	69361980	15480	15480	15480	15480	0
206	20241004	153800	69361980	15480	15480	15480	15480	0
207	20241004	153700	69361980	15480	15480	15480	15480	0
208	20241004	153600	69361980	15480	15480	15480	15480	0
209	20241004	153500	69361980	15480	15480	15480	15480	0
210	20241004	153400	69361980	15480	15480	15480	15480	0
211	20241004	153300	69361980	15480	15480	15480	15480	0
212	20241004	153200	69361980	15480	15480	15480	15480	42
213	20241004	153100	69361980	15480	15480	15480	15480	0
214	20241004	153000	69361980	15480	15480	15480	15480	42
215	20241004	152900	68711820	15480	15480	15480	15480	0
216	20241004	152800	68711820	15480	15480	15480	15480	0
217	20241004	152700	68711820	15480	15480	15480	15480	0
218	20241004	152600	68711820	15480	15480	15480	15480	0
219	20241004	152500	68711820	15480	15480	15480	15480	0
220	20241004	152400	68711820	15480	15480	15480	15480	0
221	20241004	152300	68711820	15480	15480	15480	15480	0
222	20241004	152200	68711820	15480	15480	15480	15480	0
223	20241004	152100	68711820	15480	15480	15480	15480	0
224	20241004	152000	68711820	15480	15480	15480	15480	0
225	20241004	151900	68711820	15480	15550	15550	15480	21
226	20241004	151800	68386350	15560	15560	15560	15560	0
227	20241004	151700	68386350	15560	15560	15560	15560	0
228	20241004	151600	68386350	15560	15560	15560	15560	1
229	20241004	151500	68370790	15560	15560	15560	15560	0
230	20241004	151400	68370790	15560	15560	15560	15560	0
231	20241004	151300	68370790	15560	15560	15560	15560	0
232	20241004	151200	68370790	15560	15550	15560	15550	4
233	20241004	151100	68308570	15550	15550	15550	15550	3
234	20241004	151000	68261920	15540	15540	15540	15540	1
235	20241004	150900	68246380	15560	15560	15560	15560	0
236	20241004	150800	68246380	15560	15560	15560	15560	0
237	20241004	150700	68246380	15560	15560	15560	15560	0
238	20241004	150600	68246380	15560	15560	15560	15560	0
239	20241004	150500	68246380	15560	15560	15560	15560	0
240	20241004	150400	68246380	15560	15560	15560	15560	0
241	20241004	150300	68246380	15560	15560	15560	15560	0
242	20241004	150200	68246380	15560	15560	15560	15560	0
243	20241004	150100	68246380	15560	15560	15560	15560	0
244	20241004	150000	68246380	15560	15550	15560	15550	9
245	20241004	145900	68106390	15550	15540	15550	15540	3
246	20241004	145800	68059750	15540	15540	15540	15540	0
247	20241004	145700	68059750	15540	15550	15550	15540	12
248	20241004	145600	67873180	15560	15560	15560	15550	7
249	20241004	145500	67764280	15560	15560	15560	15560	0
250	20241004	145400	67764280	15560	15560	15560	15560	0
251	20241004	145300	67764280	15560	15560	15560	15560	4
252	20241004	145200	67702040	15560	15560	15560	15560	0
253	20241004	145100	67702040	15560	15560	15560	15560	0
254	20241004	145000	67702040	15560	15560	15560	15560	1
255	20241004	144900	67686480	15560	15560	15560	15560	2
256	20241004	144800	67655360	15560	15560	15560	15560	0
257	20241004	144700	67655360	15560	15560	15560	15560	0
258	20241004	144600	67655360	15560	15560	15560	15560	0
259	20241004	144500	67655360	15560	15560	15560	15560	0
260	20241004	144400	67655360	15560	15560	15560	15560	0
261	20241004	144300	67655360	15560	15560	15560	15560	0
262	20241004	144200	67655360	15560	15560	15560	15560	0
263	20241004	144100	67655360	15560	15560	15560	15560	0
264	20241004	144000	67655360	15560	15560	15560	15560	0
265	20241004	143900	67655360	15560	15560	15560	15560	0
266	20241004	143800	67655360	15560	15560	15560	15560	0
267	20241004	143700	67655360	15560	15560	15560	15560	0
268	20241004	143600	67655360	15560	15560	15560	15560	0
269	20241004	143500	67655360	15560	15560	15560	15560	0
270	20241004	143400	67655360	15560	15560	15560	15560	0
271	20241004	143300	67655360	15560	15560	15560	15560	0
272	20241004	143200	67655360	15560	15560	15560	15560	0
273	20241004	143100	67655360	15560	15560	15560	15560	0
274	20241004	143000	67655360	15560	15560	15560	15560	0
275	20241004	142900	67655360	15560	15560	15560	15560	0
276	20241004	142800	67655360	15560	15560	15560	15560	0
277	20241004	142700	67655360	15560	15560	15560	15560	2
278	20241004	142600	67624240	15550	15550	15550	15550	3
279	20241004	142500	67577590	15440	15440	15440	15440	0
280	20241004	142400	67577590	15440	15440	15440	15440	0
281	20241004	142300	67577590	15440	15440	15440	15440	0
282	20241004	142200	67577590	15440	15440	15440	15440	0
283	20241004	142100	67577590	15440	15440	15440	15440	0
284	20241004	142000	67577590	15440	15440	15440	15440	0
285	20241004	141900	67577590	15440	15440	15440	15440	0
286	20241004	141800	67577590	15440	15440	15440	15440	0
287	20241004	141700	67577590	15440	15440	15440	15440	0
288	20241004	141600	67577590	15440	15440	15440	15440	0
289	20241004	141500	67577590	15440	15440	15440	15440	0
290	20241004	141400	67577590	15440	15440	15440	15440	0
291	20241004	141300	67577590	15440	15440	15440	15440	0
292	20241004	141200	67577590	15440	15440	15440	15440	1
293	20241004	141100	67562150	15450	15450	15450	15450	0
294	20241004	141000	67562150	15450	15450	15450	15450	0
295	20241004	140900	67562150	15450	15450	15450	15450	0
296	20241004	140800	67562150	15450	15450	15450	15450	114
297	20241004	140700	65800850	15430	15430	15430	15430	0
298	20241004	140600	65800850	15430	15430	15430	15430	0
299	20241004	140500	65800850	15430	15430	15430	15430	0
300	20241004	140400	65800850	15430	15430	15430	15430	0
301	20241004	140300	65800850	15430	15430	15430	15430	0
302	20241004	140200	65800850	15430	15440	15440	15430	78
303	20241004	140100	64596930	15450	15450	15450	15450	5
304	20241004	140000	64519680	15450	15450	15450	15450	0
305	20241004	135900	64519680	15450	15450	15450	15450	30
306	20241004	135800	64056180	15450	15450	15450	15450	0
307	20241004	135700	64056180	15450	15450	15450	15450	7
308	20241004	135600	63948030	15450	15450	15450	15450	9
309	20241004	135500	63808980	15440	15440	15440	15440	200
310	20241004	135400	60720980	15450	15450	15450	15450	0
311	20241004	135300	60720980	15450	15450	15450	15450	0
312	20241004	135200	60720980	15450	15450	15450	15450	17
313	20241004	135100	60458330	15450	15450	15450	15450	0
314	20241004	135000	60458330	15450	15450	15450	15450	0
315	20241004	134900	60458330	15450	15490	15490	15450	469
316	20241004	134800	53203820	15500	15500	15500	15500	0
317	20241004	134700	53203820	15500	15500	15500	15500	0
318	20241004	134600	53203820	15500	15500	15500	15500	0
319	20241004	134500	53203820	15500	15500	15500	15500	0
320	20241004	134400	53203820	15500	15500	15500	15500	0
321	20241004	134300	53203820	15500	15500	15500	15500	0
322	20241004	134200	53203820	15500	15500	15500	15500	0
323	20241004	134100	53203820	15500	15500	15500	15500	0
324	20241004	134000	53203820	15500	15500	15500	15500	0
325	20241004	133900	53203820	15500	15500	15500	15500	2
326	20241004	133800	53172820	15500	15500	15500	15500	29
327	20241004	133700	52723320	15500	15500	15500	15500	0
328	20241004	133600	52723320	15500	15500	15500	15500	22
329	20241004	133500	52382320	15590	15590	15590	15590	3
330	20241004	133400	52335550	15580	15580	15580	15580	1
331	20241004	133300	52319970	15500	15500	15500	15500	0
332	20241004	133200	52319970	15500	15500	15500	15500	0
333	20241004	133100	52319970	15500	15500	15500	15500	0
334	20241004	133000	52319970	15500	15500	15500	15500	0
335	20241004	132900	52319970	15500	15500	15500	15500	0
336	20241004	132800	52319970	15500	15500	15500	15500	0
337	20241004	132700	52319970	15500	15500	15500	15500	0
338	20241004	132600	52319970	15500	15500	15500	15500	0
339	20241004	132500	52319970	15500	15500	15500	15500	0
340	20241004	132400	52319970	15500	15500	15500	15500	0
341	20241004	132300	52319970	15500	15500	15500	15500	0
342	20241004	132200	52319970	15500	15500	15500	15500	0
343	20241004	132100	52319970	15500	15540	15540	15500	150
344	20241004	132000	49994280	15620	15620	15620	15620	0
345	20241004	131900	49994280	15620	15620	15620	15620	0
346	20241004	131800	49994280	15620	15620	15620	15620	0
347	20241004	131700	49994280	15620	15620	15620	15620	1
348	20241004	131600	49978660	15600	15600	15600	15600	3
349	20241004	131500	49931860	15510	15510	15510	15510	0
350	20241004	131400	49931860	15510	15510	15510	15510	0
351	20241004	131300	49931860	15510	15510	15510	15510	0
352	20241004	131200	49931860	15510	15510	15510	15510	0
353	20241004	131100	49931860	15510	15510	15510	15510	0
354	20241004	131000	49931860	15510	15510	15510	15510	0
355	20241004	130900	49931860	15510	15510	15510	15510	0
356	20241004	130800	49931860	15510	15510	15510	15510	0
357	20241004	130700	49931860	15510	15510	15510	15510	0
358	20241004	130600	49931860	15510	15510	15510	15510	0
359	20241004	130500	49931860	15510	15510	15510	15510	0
360	20241004	130400	49931860	15510	15510	15510	15510	5
361	20241004	130300	49854310	15520	15520	15520	15520	0
362	20241004	130200	49854310	15520	15520	15520	15520	1
363	20241004	130100	49838790	15520	15520	15520	15520	0
364	20241004	130000	49838790	15520	15520	15520	15520	0
365	20241004	125900	49838790	15520	15520	15520	15520	0
366	20241004	125800	49838790	15520	15520	15520	15520	0
367	20241004	125700	49838790	15520	15520	15520	15520	0
368	20241004	125600	49838790	15520	15520	15520	15520	0
369	20241004	125500	49838790	15520	15520	15520	15520	0
370	20241004	125400	49838790	15520	15530	15530	15520	70
371	20241004	125300	48752350	15640	15640	15640	15640	0
372	20241004	125200	48752350	15640	15640	15640	15640	0
373	20241004	125100	48752350	15640	15640	15640	15640	0
374	20241004	125000	48752350	15640	15640	15640	15640	0
375	20241004	124900	48752350	15640	15640	15640	15640	0
376	20241004	124800	48752350	15640	15640	15640	15640	0
377	20241004	124700	48752350	15640	15640	15640	15640	0
378	20241004	124600	48752350	15640	15640	15640	15640	0
379	20241004	124500	48752350	15640	15640	15640	15640	0
380	20241004	124400	48752350	15640	15640	15640	15640	0
381	20241004	124300	48752350	15640	15630	15640	15630	10
382	20241004	124200	48596000	15610	15610	15610	15610	0
383	20241004	124100	48596000	15610	15610	15610	15610	0
384	20241004	124000	48596000	15610	15610	15610	15610	0
385	20241004	123900	48596000	15610	15610	15610	15610	0
386	20241004	123800	48596000	15610	15610	15610	15610	0
387	20241004	123700	48596000	15610	15610	15610	15610	0
388	20241004	123600	48596000	15610	15610	15610	15610	0
389	20241004	123500	48596000	15610	15610	15610	15610	0
390	20241004	123400	48596000	15610	15610	15610	15610	0
391	20241004	123300	48596000	15610	15610	15610	15610	0
392	20241004	123200	48596000	15610	15610	15610	15610	0
393	20241004	123100	48596000	15610	15610	15610	15610	0
394	20241004	123000	48596000	15610	15610	15610	15610	0
395	20241004	122900	48596000	15610	15610	15610	15610	0
396	20241004	122800	48596000	15610	15610	15610	15610	0
397	20241004	122700	48596000	15610	15610	15610	15610	0
398	20241004	122600	48596000	15610	15610	15610	15610	0
399	20241004	122500	48596000	15610	15610	15610	15610	0
400	20241004	122400	48596000	15610	15610	15610	15610	2
401	20241004	122300	48564780	15520	15520	15520	15520	0
402	20241004	122200	48564780	15520	15520	15520	15520	0
403	20241004	122100	48564780	15520	15520	15520	15520	0
404	20241004	122000	48564780	15520	15520	15520	15520	0
405	20241004	121900	48564780	15520	15520	15520	15520	0
406	20241004	121800	48564780	15520	15520	15520	15520	0
407	20241004	121700	48564780	15520	15520	15520	15520	0
408	20241004	121600	48564780	15520	15520	15520	15520	0
409	20241004	121500	48564780	15520	15520	15520	15520	6
410	20241004	121400	48471660	15650	15650	15650	15650	0
411	20241004	121300	48471660	15650	15650	15650	15650	0
412	20241004	121200	48471660	15650	15650	15650	15650	0
413	20241004	121100	48471660	15650	15650	15650	15650	0
414	20241004	121000	48471660	15650	15650	15650	15650	0
415	20241004	120900	48471660	15650	15650	15650	15650	0
416	20241004	120800	48471660	15650	15650	15650	15650	0
417	20241004	120700	48471660	15650	15650	15650	15650	0
418	20241004	120600	48471660	15650	15650	15650	15650	0
419	20241004	120500	48471660	15650	15650	15650	15650	0
420	20241004	120400	48471660	15650	15650	15650	15650	0
421	20241004	120300	48471660	15650	15650	15650	15650	0
422	20241004	120200	48471660	15650	15650	15650	15650	0
423	20241004	120100	48471660	15650	15650	15650	15650	0
424	20241004	120000	48471660	15650	15650	15650	15650	0
425	20241004	115900	48471660	15650	15650	15650	15650	0
426	20241004	115800	48471660	15650	15650	15650	15650	161
427	20241004	115700	45952010	15650	15650	15650	15650	0
428	20241004	115600	45952010	15650	15650	15650	15650	0
429	20241004	115500	45952010	15650	15650	15650	15650	5
430	20241004	115400	45873760	15650	15650	15650	15650	0
431	20241004	115300	45873760	15650	15650	15650	15650	0
432	20241004	115200	45873760	15650	15650	15650	15650	0
433	20241004	115100	45873760	15650	15650	15650	15650	0
434	20241004	115000	45873760	15650	15650	15650	15650	0
435	20241004	114900	45873760	15650	15650	15650	15650	0
436	20241004	114800	45873760	15650	15650	15650	15650	0
437	20241004	114700	45873760	15650	15650	15650	15650	0
438	20241004	114600	45873760	15650	15650	15650	15650	0
439	20241004	114500	45873760	15650	15650	15650	15650	0
440	20241004	114400	45873760	15650	15650	15650	15650	0
441	20241004	114300	45873760	15650	15650	15650	15650	0
442	20241004	114200	45873760	15650	15650	15650	15650	0
443	20241004	114100	45873760	15650	15650	15650	15650	0
444	20241004	114000	45873760	15650	15650	15650	15650	0
445	20241004	113900	45873760	15650	15650	15650	15650	0
446	20241004	113800	45873760	15650	15650	15650	15650	0
447	20241004	113700	45873760	15650	15650	15650	15650	0
448	20241004	113600	45873760	15650	15650	15650	15650	0
449	20241004	113500	45873760	15650	15650	15650	15650	0
450	20241004	113400	45873760	15650	15650	15650	15650	0
451	20241004	113300	45873760	15650	15650	15650	15650	0
452	20241004	113200	45873760	15650	15650	15650	15650	0
453	20241004	113100	45873760	15650	15650	15650	15650	0
454	20241004	113000	45873760	15650	15650	15650	15650	0
455	20241004	112900	45873760	15650	15650	15650	15650	0
456	20241004	112800	45873760	15650	15650	15650	15650	0
457	20241004	112700	45873760	15650	15650	15650	15650	0
458	20241004	112600	45873760	15650	15650	15650	15650	0
459	20241004	112500	45873760	15650	15650	15650	15650	0
460	20241004	112400	45873760	15650	15650	15650	15650	0
461	20241004	112300	45873760	15650	15650	15650	15650	0
462	20241004	112200	45873760	15650	15650	15650	15650	0
463	20241004	112100	45873760	15650	15650	15650	15650	0
464	20241004	112000	45873760	15650	15650	15650	15650	0
465	20241004	111900	45873760	15650	15650	15650	15650	0
466	20241004	111800	45873760	15650	15650	15650	15650	0
467	20241004	111700	45873760	15650	15650	15650	15650	0
468	20241004	111600	45873760	15650	15650	15650	15650	0
469	20241004	111500	45873760	15650	15650	15650	15650	0
470	20241004	111400	45873760	15650	15650	15650	15650	0
471	20241004	111300	45873760	15650	15650	15650	15650	0
472	20241004	111200	45873760	15650	15650	15650	15650	0
473	20241004	111100	45873760	15650	15650	15650	15650	0
474	20241004	111000	45873760	15650	15650	15650	15650	0
475	20241004	110900	45873760	15650	15650	15650	15650	0
476	20241004	110800	45873760	15650	15650	15650	15650	0
477	20241004	110700	45873760	15650	15600	15650	15500	121
478	20241004	110600	43997110	15500	15500	15500	15500	1
479	20241004	110500	43981610	15500	15500	15500	15500	0
480	20241004	110400	43981610	15500	15500	15500	15500	0
481	20241004	110300	43981610	15500	15500	15500	15500	0
482	20241004	110200	43981610	15500	15500	15500	15500	0
483	20241004	110100	43981610	15500	15500	15500	15500	0
484	20241004	110000	43981610	15500	15550	15550	15500	384
485	20241004	105900	38015410	15500	15500	15500	15500	0
486	20241004	105800	38015410	15500	15500	15500	15500	0
487	20241004	105700	38015410	15500	15500	15500	15500	0
488	20241004	105600	38015410	15500	15500	15500	15500	0
489	20241004	105500	38015410	15500	15500	15500	15500	0
490	20241004	105400	38015410	15500	15500	15500	15500	0
491	20241004	105300	38015410	15500	15500	15500	15500	0
492	20241004	105200	38015410	15500	15500	15500	15500	152
493	20241004	105100	35659410	15500	15500	15500	15500	9
494	20241004	105000	35519910	15500	15500	15500	15500	0
495	20241004	104900	35519910	15500	15500	15500	15500	0
496	20241004	104800	35519910	15500	15500	15500	15500	0
497	20241004	104700	35519910	15500	15500	15500	15500	0
498	20241004	104600	35519910	15500	15500	15500	15500	0
499	20241004	104500	35519910	15500	15500	15500	15500	2
500	20241004	104400	35488910	15500	15500	15500	15500	0
501	20241004	104300	35488910	15500	15500	15500	15500	0
502	20241004	104200	35488910	15500	15500	15500	15500	0
503	20241004	104100	35488910	15500	15500	15500	15500	0
504	20241004	104000	35488910	15500	15500	15500	15500	0
505	20241004	103900	35488910	15500	15500	15500	15500	2
506	20241004	103800	35457910	15500	15500	15500	15500	0
507	20241004	103700	35457910	15500	15500	15500	15500	0
508	20241004	103600	35457910	15500	15500	15500	15500	5
509	20241004	103500	35380410	15430	15430	15430	15430	0
510	20241004	103400	35380410	15430	15430	15430	15430	0
511	20241004	103300	35380410	15430	15450	15450	15430	11
512	20241004	103200	35210640	15430	15430	15430	15430	0
513	20241004	103100	35210640	15430	15430	15430	15430	0
514	20241004	103000	35210640	15430	15430	15430	15430	0
515	20241004	102900	35210640	15430	15430	15430	15430	0
516	20241004	102800	35210640	15430	15450	15450	15430	184
517	20241004	102700	32370520	15460	15460	15460	15460	0
518	20241004	102600	32370520	15460	15460	15460	15460	0
519	20241004	102500	32370520	15460	15460	15460	15460	116
520	20241004	102400	30577160	15550	15550	15550	15550	0
521	20241004	102300	30577160	15550	15550	15550	15550	0
522	20241004	102200	30577160	15550	15550	15550	15550	0
523	20241004	102100	30577160	15550	15550	15550	15550	0
524	20241004	102000	30577160	15550	15550	15550	15550	0
525	20241004	101900	30577160	15550	15540	15550	15540	5
526	20241004	101800	30499420	15550	15550	15550	15550	0
527	20241004	101700	30499420	15550	15550	15550	15550	0
528	20241004	101600	30499420	15550	15550	15550	15550	0
529	20241004	101500	30499420	15550	15550	15550	15550	0
530	20241004	101400	30499420	15550	15550	15550	15550	0
531	20241004	101300	30499420	15550	15550	15550	15550	0
532	20241004	101200	30499420	15550	15550	15550	15550	6
533	20241004	101100	30406120	15550	15540	15550	15540	14
534	20241004	101000	30188440	15430	15430	15430	15430	0
535	20241004	100900	30188440	15430	15430	15430	15430	0
536	20241004	100800	30188440	15430	15470	15470	15430	752
537	20241004	100700	18565970	15470	15470	15470	15470	0
538	20241004	100600	18565970	15470	15470	15470	15470	0
539	20241004	100500	18565970	15470	15530	15530	15470	700
540	20241004	100400	7722040	15530	15530	15530	15530	0
541	20241004	100300	7722040	15530	15530	15530	15530	170
542	20241004	100200	5081940	15550	15550	15550	15550	0
543	20241004	100100	5081940	15550	15550	15550	15550	0
544	20241004	100000	5081940	15550	15550	15550	15550	0
545	20241004	095900	5081940	15550	15550	15550	15550	0
546	20241004	095800	5081940	15550	15550	15550	15550	0
547	20241004	095700	5081940	15550	15550	15550	15550	0
548	20241004	095600	5081940	15550	15550	15550	15550	4
549	20241004	095500	5019740	15540	15540	15540	15540	0
550	20241004	095400	5019740	15540	15540	15540	15540	0
551	20241004	095300	5019740	15540	15540	15540	15540	0
552	20241004	095200	5019740	15540	15540	15540	15540	2
553	20241004	095100	4988660	15530	15530	15530	15530	0
554	20241004	095000	4988660	15530	15530	15530	15530	0
555	20241004	094900	4988660	15530	15530	15530	15530	22
556	20241004	094800	4647000	15530	15530	15530	15530	11
557	20241004	094700	4476170	15530	15530	15530	15530	0
558	20241004	094600	4476170	15530	15530	15530	15530	11
559	20241004	094500	4305340	15530	15530	15530	15530	9
560	20241004	094400	4165570	15480	15480	15480	15480	110
561	20241004	094300	2462770	15490	15490	15490	15490	2
562	20241004	094200	2431790	15490	15490	15490	15490	15
563	20241004	094100	2199440	15490	15490	15490	15490	6
564	20241004	094000	2106500	15490	15490	15490	15490	11
565	20241004	093900	1936110	15490	15490	15490	15490	21
566	20241004	093800	1610820	15490	15490	15490	15490	0
567	20241004	093700	1610820	15490	15490	15490	15490	0
568	20241004	093600	1610820	15490	15490	15490	15490	0
569	20241004	093500	1610820	15490	15490	15490	15490	20
570	20241004	093400	1301020	15480	15480	15480	15480	0
571	20241004	093300	1301020	15480	15480	15480	15480	0
572	20241004	093200	1301020	15480	15480	15480	15480	0
573	20241004	093100	1301020	15480	15480	15480	15480	0
574	20241004	093000	1301020	15480	15480	15480	15480	0
575	20241004	092900	1301020	15480	15480	15480	15480	0
576	20241004	092800	1301020	15480	15480	15480	15480	0
577	20241004	092700	1301020	15480	15480	15480	15480	0
578	20241004	092600	1301020	15480	15480	15480	15480	0
579	20241004	092500	1301020	15480	15480	15480	15480	0
580	20241004	092400	1301020	15480	15480	15480	15480	0
581	20241004	092300	1301020	15480	15480	15480	15480	0
582	20241004	092200	1301020	15480	15480	15480	15480	0
583	20241004	092100	1301020	15480	15480	15480	15480	0
584	20241004	092000	1301020	15480	15480	15480	15480	0
585	20241004	091900	1301020	15480	15480	15480	15480	10
586	20241004	091800	1146220	15480	15480	15480	15480	50
587	20241004	091700	372220	15530	15530	15530	15530	5
588	20241004	091600	294570	15480	15480	15480	15480	10
589	20241004	091500	139770	15530	15530	15530	15530	7
590	20241004	091400	31060	15530	15530	15530	15530	1
591	20241004	091300	15530	15530	15530	15530	15530	0
592	20241004	091200	15530	15530	15530	15530	15530	0
593	20241004	091100	15530	15530	15530	15530	15530	0
594	20241004	091000	15530	15530	15530	15530	15530	0
595	20241004	090900	15530	15530	15530	15530	15530	0
596	20241004	090800	15530	15530	15530	15530	15530	0
597	20241004	090700	15530	15530	15530	15530	15530	0
598	20241004	090600	15530	15530	15530	15530	15530	0
599	20241004	090500	15530	15530	15530	15530	15530	0
600	20241004	090400	15530	15530	15530	15530	15530	0
601	20241004	090300	15530	15530	15530	15530	15530	0
602	20241004	090200	15530	15530	15530	15530	15530	0
603	20241004	090100	15530	15530	15530	15530	15530	0
604	20241004	090000	15530	15530	15530	15530	15530	1