KissMeData/016250/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190200	37481910	15510	15510	15510	15510	53
3	20241002	190100	37481910	15510	15510	15510	15510	0
4	20241002	190000	37481910	15510	15510	15510	15510	0
5	20241002	185900	37481910	15510	15510	15510	15510	0
6	20241002	185800	37481910	15510	15510	15510	15510	0
7	20241002	185700	37481910	15510	15510	15510	15510	0
8	20241002	185600	37481910	15510	15510	15510	15510	0
9	20241002	185500	37481910	15510	15510	15510	15510	0
10	20241002	185400	37481910	15510	15510	15510	15510	0
11	20241002	185300	37481910	15510	15510	15510	15510	0
12	20241002	185200	37481910	15510	15510	15510	15510	0
13	20241002	185100	37481910	15510	15510	15510	15510	0
14	20241002	185000	37481910	15510	15510	15510	15510	0
15	20241002	184900	37481910	15510	15510	15510	15510	0
16	20241002	184800	37481910	15510	15510	15510	15510	0
17	20241002	184700	37481910	15510	15510	15510	15510	0
18	20241002	184600	37481910	15510	15510	15510	15510	0
19	20241002	184500	37481910	15510	15510	15510	15510	0
20	20241002	184400	37481910	15510	15510	15510	15510	0
21	20241002	184300	37481910	15510	15510	15510	15510	0
22	20241002	184200	37481910	15510	15510	15510	15510	0
23	20241002	184100	37481910	15510	15510	15510	15510	0
24	20241002	184000	37481910	15510	15510	15510	15510	0
25	20241002	183900	37481910	15510	15510	15510	15510	0
26	20241002	183800	37481910	15510	15510	15510	15510	0
27	20241002	183700	37481910	15510	15510	15510	15510	0
28	20241002	183600	37481910	15510	15510	15510	15510	0
29	20241002	183500	37481910	15510	15510	15510	15510	0
30	20241002	183400	37481910	15510	15510	15510	15510	0
31	20241002	183300	37481910	15510	15510	15510	15510	0
32	20241002	183200	37481910	15510	15510	15510	15510	53
33	20241002	183100	37481910	15510	15510	15510	15510	0
34	20241002	183000	37481910	15510	15510	15510	15510	0
35	20241002	182900	37481910	15510	15510	15510	15510	0
36	20241002	182800	37481910	15510	15510	15510	15510	0
37	20241002	182700	37481910	15510	15510	15510	15510	0
38	20241002	182600	37481910	15510	15510	15510	15510	0
39	20241002	182500	37481910	15510	15510	15510	15510	0
40	20241002	182400	37481910	15510	15510	15510	15510	0
41	20241002	182300	37481910	15510	15510	15510	15510	0
42	20241002	182200	37481910	15510	15510	15510	15510	0
43	20241002	182100	37481910	15510	15510	15510	15510	0
44	20241002	182000	37481910	15510	15510	15510	15510	0
45	20241002	181900	37481910	15510	15510	15510	15510	0
46	20241002	181800	37481910	15510	15510	15510	15510	0
47	20241002	181700	37481910	15510	15510	15510	15510	0
48	20241002	181600	37481910	15510	15510	15510	15510	0
49	20241002	181500	37481910	15510	15510	15510	15510	0
50	20241002	181400	37481910	15510	15510	15510	15510	0
51	20241002	181300	37481910	15510	15510	15510	15510	0
52	20241002	181200	37481910	15510	15510	15510	15510	0
53	20241002	181100	37481910	15510	15510	15510	15510	0
54	20241002	181000	37481910	15510	15510	15510	15510	0
55	20241002	180900	37481910	15510	15510	15510	15510	0
56	20241002	180800	37481910	15510	15510	15510	15510	0
57	20241002	180700	37481910	15510	15510	15510	15510	0
58	20241002	180600	37481910	15510	15510	15510	15510	0
59	20241002	180500	37481910	15510	15510	15510	15510	0
60	20241002	180400	37481910	15510	15510	15510	15510	0
61	20241002	180300	37481910	15510	15510	15510	15510	0
62	20241002	180200	37481910	15510	15510	15510	15510	53
63	20241002	180100	37481910	15510	15510	15510	15510	0
64	20241002	180000	37481910	15510	15510	15510	15510	0
65	20241002	175900	37481910	15510	15510	15510	15510	0
66	20241002	175800	37481910	15510	15510	15510	15510	0
67	20241002	175700	37481910	15510	15510	15510	15510	0
68	20241002	175600	37481910	15510	15510	15510	15510	0
69	20241002	175500	37481910	15510	15510	15510	15510	0
70	20241002	175400	37481910	15510	15510	15510	15510	0
71	20241002	175300	37481910	15510	15510	15510	15510	0
72	20241002	175200	37481910	15510	15510	15510	15510	0
73	20241002	175100	37481910	15510	15510	15510	15510	0
74	20241002	175000	37481910	15510	15510	15510	15510	0
75	20241002	174900	37481910	15510	15510	15510	15510	0
76	20241002	174800	37481910	15510	15510	15510	15510	0
77	20241002	174700	37481910	15510	15510	15510	15510	0
78	20241002	174600	37481910	15510	15510	15510	15510	0
79	20241002	174500	37481910	15510	15510	15510	15510	0
80	20241002	174400	37481910	15510	15510	15510	15510	0
81	20241002	174300	37481910	15510	15510	15510	15510	0
82	20241002	174200	37481910	15510	15510	15510	15510	0
83	20241002	174100	37481910	15510	15510	15510	15510	0
84	20241002	174000	37481910	15510	15510	15510	15510	0
85	20241002	173900	37481910	15510	15510	15510	15510	0
86	20241002	173800	37481910	15510	15510	15510	15510	0
87	20241002	173700	37481910	15510	15510	15510	15510	0
88	20241002	173600	37481910	15510	15510	15510	15510	0
89	20241002	173500	37481910	15510	15510	15510	15510	0
90	20241002	173400	37481910	15510	15510	15510	15510	0
91	20241002	173300	37481910	15510	15510	15510	15510	0
92	20241002	173200	37481910	15510	15510	15510	15510	53
93	20241002	173100	37481910	15510	15510	15510	15510	0
94	20241002	173000	37481910	15510	15510	15510	15510	0
95	20241002	172900	37481910	15510	15510	15510	15510	0
96	20241002	172800	37481910	15510	15510	15510	15510	0
97	20241002	172700	37481910	15510	15510	15510	15510	0
98	20241002	172600	37481910	15510	15510	15510	15510	0
99	20241002	172500	37481910	15510	15510	15510	15510	0
100	20241002	172400	37481910	15510	15510	15510	15510	0
101	20241002	172300	37481910	15510	15510	15510	15510	0
102	20241002	172200	37481910	15510	15510	15510	15510	0
103	20241002	172100	37481910	15510	15510	15510	15510	0
104	20241002	172000	37481910	15510	15510	15510	15510	0
105	20241002	171900	37481910	15510	15510	15510	15510	0
106	20241002	171800	37481910	15510	15510	15510	15510	0
107	20241002	171700	37481910	15510	15510	15510	15510	0
108	20241002	171600	37481910	15510	15510	15510	15510	0
109	20241002	171500	37481910	15510	15510	15510	15510	0
110	20241002	171400	37481910	15510	15510	15510	15510	0
111	20241002	171300	37481910	15510	15510	15510	15510	0
112	20241002	171200	37481910	15510	15510	15510	15510	0
113	20241002	171100	37481910	15510	15510	15510	15510	0
114	20241002	171000	37481910	15510	15510	15510	15510	0
115	20241002	170900	37481910	15510	15510	15510	15510	0
116	20241002	170800	37481910	15510	15510	15510	15510	0
117	20241002	170700	37481910	15510	15510	15510	15510	0
118	20241002	170600	37481910	15510	15510	15510	15510	0
119	20241002	170500	37481910	15510	15510	15510	15510	0
120	20241002	170400	37481910	15510	15510	15510	15510	0
121	20241002	170300	37481910	15510	15510	15510	15510	0
122	20241002	170200	37481910	15510	15510	15510	15510	53
123	20241002	170100	37481910	15510	15510	15510	15510	0
124	20241002	170000	37481910	15510	15510	15510	15510	0
125	20241002	165900	37481910	15510	15510	15510	15510	0
126	20241002	165800	37481910	15510	15510	15510	15510	0
127	20241002	165700	37481910	15510	15510	15510	15510	0
128	20241002	165600	37481910	15510	15510	15510	15510	0
129	20241002	165500	37481910	15510	15510	15510	15510	0
130	20241002	165400	37481910	15510	15510	15510	15510	0
131	20241002	165300	37481910	15510	15510	15510	15510	0
132	20241002	165200	37481910	15510	15510	15510	15510	0
133	20241002	165100	37481910	15510	15510	15510	15510	0
134	20241002	165000	37481910	15510	15510	15510	15510	0
135	20241002	164900	37481910	15510	15510	15510	15510	0
136	20241002	164800	37481910	15510	15510	15510	15510	0
137	20241002	164700	37481910	15510	15510	15510	15510	0
138	20241002	164600	37481910	15510	15510	15510	15510	0
139	20241002	164500	37481910	15510	15510	15510	15510	0
140	20241002	164400	37481910	15510	15510	15510	15510	0
141	20241002	164300	37481910	15510	15510	15510	15510	0
142	20241002	164200	37481910	15510	15510	15510	15510	0
143	20241002	164100	37481910	15510	15510	15510	15510	0
144	20241002	164000	37481910	15510	15510	15510	15510	0
145	20241002	163900	37481910	15510	15510	15510	15510	0
146	20241002	163800	37481910	15510	15510	15510	15510	0
147	20241002	163700	37481910	15510	15510	15510	15510	0
148	20241002	163600	37481910	15510	15510	15510	15510	0
149	20241002	163500	37481910	15510	15510	15510	15510	0
150	20241002	163400	37481910	15510	15510	15510	15510	0
151	20241002	163300	37481910	15510	15510	15510	15510	0
152	20241002	163200	37481910	15510	15510	15510	15510	53
153	20241002	163100	37481910	15510	15510	15510	15510	0
154	20241002	163000	37481910	15510	15510	15510	15510	0
155	20241002	162900	37481910	15510	15510	15510	15510	0
156	20241002	162800	37481910	15510	15510	15510	15510	0
157	20241002	162700	37481910	15510	15510	15510	15510	0
158	20241002	162600	37481910	15510	15510	15510	15510	0
159	20241002	162500	37481910	15510	15510	15510	15510	0
160	20241002	162400	37481910	15510	15510	15510	15510	0
161	20241002	162300	37481910	15510	15510	15510	15510	0
162	20241002	162200	37481910	15510	15510	15510	15510	0
163	20241002	162100	37481910	15510	15510	15510	15510	0
164	20241002	162000	37481910	15510	15510	15510	15510	0
165	20241002	161900	37481910	15510	15510	15510	15510	0
166	20241002	161800	37481910	15510	15510	15510	15510	0
167	20241002	161700	37481910	15510	15510	15510	15510	0
168	20241002	161600	37481910	15510	15510	15510	15510	0
169	20241002	161500	37481910	15510	15510	15510	15510	0
170	20241002	161400	37481910	15510	15510	15510	15510	0
171	20241002	161300	37481910	15510	15510	15510	15510	0
172	20241002	161200	37481910	15510	15510	15510	15510	0
173	20241002	161100	37481910	15510	15510	15510	15510	0
174	20241002	161000	37481910	15510	15510	15510	15510	0
175	20241002	160900	37481910	15510	15510	15510	15510	0
176	20241002	160800	37481910	15510	15510	15510	15510	0
177	20241002	160700	37481910	15510	15510	15510	15510	0
178	20241002	160600	37481910	15510	15510	15510	15510	0
179	20241002	160500	37481910	15510	15510	15510	15510	0
180	20241002	160400	37481910	15510	15510	15510	15510	0
181	20241002	160300	37481910	15510	15510	15510	15510	0
182	20241002	160200	37481910	15510	15510	15510	15510	53
183	20241002	160100	37481910	15510	15510	15510	15510	0
184	20241002	160000	37481910	15510	15510	15510	15510	0
185	20241002	155900	37481910	15510	15510	15510	15510	0
186	20241002	155800	37481910	15510	15510	15510	15510	0
187	20241002	155700	37481910	15510	15510	15510	15510	0
188	20241002	155600	37481910	15510	15510	15510	15510	0
189	20241002	155500	37481910	15510	15510	15510	15510	0
190	20241002	155400	37481910	15510	15510	15510	15510	0
191	20241002	155300	37481910	15510	15510	15510	15510	0
192	20241002	155200	37481910	15510	15510	15510	15510	0
193	20241002	155100	37481910	15510	15510	15510	15510	0
194	20241002	155000	37481910	15510	15510	15510	15510	0
195	20241002	154900	37481910	15510	15510	15510	15510	0
196	20241002	154800	37481910	15510	15510	15510	15510	0
197	20241002	154700	37481910	15510	15510	15510	15510	0
198	20241002	154600	37481910	15510	15510	15510	15510	0
199	20241002	154500	37481910	15510	15510	15510	15510	0
200	20241002	154400	37481910	15510	15510	15510	15510	0
201	20241002	154300	37481910	15510	15510	15510	15510	0
202	20241002	154200	37481910	15510	15510	15510	15510	0
203	20241002	154100	37481910	15510	15510	15510	15510	0
204	20241002	154000	37481910	15510	15510	15510	15510	0
205	20241002	153900	37481910	15510	15510	15510	15510	0
206	20241002	153800	37481910	15510	15510	15510	15510	0
207	20241002	153700	37481910	15510	15510	15510	15510	0
208	20241002	153600	37481910	15510	15510	15510	15510	0
209	20241002	153500	37481910	15510	15510	15510	15510	0
210	20241002	153400	37481910	15510	15510	15510	15510	0
211	20241002	153300	37481910	15510	15510	15510	15510	0
212	20241002	153200	37481910	15510	15510	15510	15510	53
213	20241002	153100	37481910	15510	15510	15510	15510	0
214	20241002	153000	37481910	15510	15510	15510	15510	53
215	20241002	152900	36659880	15580	15580	15580	15580	0
216	20241002	152800	36659880	15580	15580	15580	15580	0
217	20241002	152700	36659880	15580	15580	15580	15580	0
218	20241002	152600	36659880	15580	15580	15580	15580	0
219	20241002	152500	36659880	15580	15580	15580	15580	0
220	20241002	152400	36659880	15580	15580	15580	15580	0
221	20241002	152300	36659880	15580	15580	15580	15580	0
222	20241002	152200	36659880	15580	15580	15580	15580	0
223	20241002	152100	36659880	15580	15580	15580	15580	0
224	20241002	152000	36659880	15580	15580	15580	15580	0
225	20241002	151900	36659880	15580	15580	15580	15580	0
226	20241002	151800	36659880	15580	15580	15580	15580	0
227	20241002	151700	36659880	15580	15580	15580	15580	7
228	20241002	151600	36550820	15590	15590	15590	15590	2
229	20241002	151500	36519640	15600	15600	15600	15600	0
230	20241002	151400	36519640	15600	15600	15600	15600	2
231	20241002	151300	36488440	15610	15610	15610	15610	0
232	20241002	151200	36488440	15610	15610	15610	15610	0
233	20241002	151100	36488440	15610	15610	15610	15610	0
234	20241002	151000	36488440	15610	15560	15610	15560	3
235	20241002	150900	36441660	15610	15610	15610	15610	30
236	20241002	150800	35973360	15610	15610	15610	15610	0
237	20241002	150700	35973360	15610	15610	15610	15610	0
238	20241002	150600	35973360	15610	15610	15610	15610	0
239	20241002	150500	35973360	15610	15610	15610	15610	0
240	20241002	150400	35973360	15610	15610	15610	15610	0
241	20241002	150300	35973360	15610	15570	15610	15570	13
242	20241002	150200	35770630	15610	15610	15610	15610	33
243	20241002	150100	35255500	15600	15600	15600	15600	0
244	20241002	150000	35255500	15600	15590	15600	15590	22
245	20241002	145900	34912350	15570	15570	15570	15570	23
246	20241002	145800	34554240	15460	15460	15460	15460	0
247	20241002	145700	34554240	15460	15460	15460	15460	0
248	20241002	145600	34554240	15460	15460	15460	15460	0
249	20241002	145500	34554240	15460	15460	15460	15460	0
250	20241002	145400	34554240	15460	15460	15460	15460	0
251	20241002	145300	34554240	15460	15460	15460	15460	0
252	20241002	145200	34554240	15460	15460	15460	15460	0
253	20241002	145100	34554240	15460	15460	15460	15460	0
254	20241002	145000	34554240	15460	15460	15460	15460	0
255	20241002	144900	34554240	15460	15470	15470	15460	150
256	20241002	144800	32234820	15460	15460	15460	15460	0
257	20241002	144700	32234820	15460	15460	15460	15460	0
258	20241002	144600	32234820	15460	15460	15460	15460	0
259	20241002	144500	32234820	15460	15460	15460	15460	0
260	20241002	144400	32234820	15460	15460	15460	15460	0
261	20241002	144300	32234820	15460	15460	15460	15460	0
262	20241002	144200	32234820	15460	15460	15460	15460	0
263	20241002	144100	32234820	15460	15460	15460	15460	0
264	20241002	144000	32234820	15460	15460	15460	15460	0
265	20241002	143900	32234820	15460	15460	15460	15460	0
266	20241002	143800	32234820	15460	15570	15570	15460	206
267	20241002	143700	29046170	15580	15580	15580	15580	0
268	20241002	143600	29046170	15580	15580	15580	15580	0
269	20241002	143500	29046170	15580	15580	15580	15580	0
270	20241002	143400	29046170	15580	15580	15580	15580	0
271	20241002	143300	29046170	15580	15580	15580	15580	0
272	20241002	143200	29046170	15580	15580	15580	15580	2
273	20241002	143100	29015010	15590	15590	15590	15590	0
274	20241002	143000	29015010	15590	15590	15590	15590	0
275	20241002	142900	29015010	15590	15590	15590	15590	0
276	20241002	142800	29015010	15590	15590	15590	15590	0
277	20241002	142700	29015010	15590	15590	15590	15590	0
278	20241002	142600	29015010	15590	15590	15590	15590	0
279	20241002	142500	29015010	15590	15590	15590	15590	0
280	20241002	142400	29015010	15590	15590	15590	15590	0
281	20241002	142300	29015010	15590	15590	15590	15590	0
282	20241002	142200	29015010	15590	15590	15590	15590	2
283	20241002	142100	28983830	15600	15600	15600	15600	0
284	20241002	142000	28983830	15600	15600	15600	15600	0
285	20241002	141900	28983830	15600	15600	15600	15600	3
286	20241002	141800	28937030	15600	15600	15600	15600	0
287	20241002	141700	28937030	15600	15600	15600	15600	0
288	20241002	141600	28937030	15600	15600	15600	15600	2
289	20241002	141500	28905830	15610	15610	15610	15610	0
290	20241002	141400	28905830	15610	15610	15610	15610	0
291	20241002	141300	28905830	15610	15610	15610	15610	0
292	20241002	141200	28905830	15610	15610	15610	15610	0
293	20241002	141100	28905830	15610	15610	15610	15610	0
294	20241002	141000	28905830	15610	15610	15610	15610	0
295	20241002	140900	28905830	15610	15610	15610	15610	0
296	20241002	140800	28905830	15610	15600	15610	15600	10
297	20241002	140700	28749810	15530	15530	15530	15530	0
298	20241002	140600	28749810	15530	15530	15530	15530	0
299	20241002	140500	28749810	15530	15530	15530	15530	0
300	20241002	140400	28749810	15530	15530	15530	15530	0
301	20241002	140300	28749810	15530	15530	15530	15530	0
302	20241002	140200	28749810	15530	15530	15530	15530	0
303	20241002	140100	28749810	15530	15530	15530	15530	0
304	20241002	140000	28749810	15530	15590	15590	15530	15
305	20241002	135900	28516320	15610	15610	15610	15610	0
306	20241002	135800	28516320	15610	15610	15610	15610	0
307	20241002	135700	28516320	15610	15610	15610	15610	0
308	20241002	135600	28516320	15610	15610	15610	15610	0
309	20241002	135500	28516320	15610	15610	15610	15610	0
310	20241002	135400	28516320	15610	15610	15610	15610	0
311	20241002	135300	28516320	15610	15610	15610	15610	0
312	20241002	135200	28516320	15610	15610	15610	15610	0
313	20241002	135100	28516320	15610	15610	15610	15610	0
314	20241002	135000	28516320	15610	15610	15610	15610	0
315	20241002	134900	28516320	15610	15610	15610	15610	0
316	20241002	134800	28516320	15610	15610	15610	15610	0
317	20241002	134700	28516320	15610	15610	15610	15610	0
318	20241002	134600	28516320	15610	15610	15610	15610	1
319	20241002	134500	28500710	15610	15610	15610	15610	0
320	20241002	134400	28500710	15610	15610	15610	15610	0
321	20241002	134300	28500710	15610	15610	15610	15610	0
322	20241002	134200	28500710	15610	15610	15610	15610	0
323	20241002	134100	28500710	15610	15610	15610	15610	0
324	20241002	134000	28500710	15610	15610	15610	15610	0
325	20241002	133900	28500710	15610	15610	15610	15610	0
326	20241002	133800	28500710	15610	15600	15610	15600	5
327	20241002	133700	28422670	15610	15610	15610	15610	0
328	20241002	133600	28422670	15610	15610	15610	15610	0
329	20241002	133500	28422670	15610	15610	15610	15610	0
330	20241002	133400	28422670	15610	15610	15610	15610	1
331	20241002	133300	28407060	15620	15620	15620	15620	0
332	20241002	133200	28407060	15620	15620	15620	15620	0
333	20241002	133100	28407060	15620	15620	15620	15620	0
334	20241002	133000	28407060	15620	15620	15620	15620	0
335	20241002	132900	28407060	15620	15620	15620	15620	0
336	20241002	132800	28407060	15620	15620	15620	15620	0
337	20241002	132700	28407060	15620	15620	15620	15620	0
338	20241002	132600	28407060	15620	15620	15620	15620	0
339	20241002	132500	28407060	15620	15620	15620	15620	0
340	20241002	132400	28407060	15620	15620	15620	15620	0
341	20241002	132300	28407060	15620	15620	15620	15620	0
342	20241002	132200	28407060	15620	15620	15620	15620	0
343	20241002	132100	28407060	15620	15620	15620	15620	0
344	20241002	132000	28407060	15620	15620	15620	15620	0
345	20241002	131900	28407060	15620	15620	15620	15620	0
346	20241002	131800	28407060	15620	15620	15620	15620	0
347	20241002	131700	28407060	15620	15620	15620	15620	0
348	20241002	131600	28407060	15620	15620	15620	15620	0
349	20241002	131500	28407060	15620	15620	15620	15620	0
350	20241002	131400	28407060	15620	15620	15620	15620	0
351	20241002	131300	28407060	15620	15620	15620	15620	0
352	20241002	131200	28407060	15620	15620	15620	15620	0
353	20241002	131100	28407060	15620	15620	15620	15620	0
354	20241002	131000	28407060	15620	15600	15620	15600	13
355	20241002	130900	28204120	15600	15600	15600	15600	0
356	20241002	130800	28204120	15600	15600	15600	15600	0
357	20241002	130700	28204120	15600	15600	15600	15600	0
358	20241002	130600	28204120	15600	15600	15600	15600	1
359	20241002	130500	28188520	15600	15600	15600	15600	0
360	20241002	130400	28188520	15600	15600	15600	15600	0
361	20241002	130300	28188520	15600	15610	15610	15600	4
362	20241002	130200	28126100	15620	15550	15620	15550	4
363	20241002	130100	28063710	15550	15550	15550	15550	0
364	20241002	130000	28063710	15550	15550	15550	15550	9
365	20241002	125900	27923760	15540	15540	15540	15540	0
366	20241002	125800	27923760	15540	15540	15540	15540	0
367	20241002	125700	27923760	15540	15540	15540	15540	20
368	20241002	125600	27612960	15530	15530	15530	15530	0
369	20241002	125500	27612960	15530	15530	15530	15530	0
370	20241002	125400	27612960	15530	15530	15530	15530	215
371	20241002	125300	24274010	15530	15530	15530	15530	0
372	20241002	125200	24274010	15530	15530	15530	15530	0
373	20241002	125100	24274010	15530	15530	15530	15530	0
374	20241002	125000	24274010	15530	15530	15530	15530	0
375	20241002	124900	24274010	15530	15530	15530	15530	0
376	20241002	124800	24274010	15530	15530	15530	15530	0
377	20241002	124700	24274010	15530	15530	15530	15530	0
378	20241002	124600	24274010	15530	15530	15530	15530	0
379	20241002	124500	24274010	15530	15530	15530	15530	0
380	20241002	124400	24274010	15530	15530	15530	15530	0
381	20241002	124300	24274010	15530	15530	15530	15530	0
382	20241002	124200	24274010	15530	15530	15530	15530	0
383	20241002	124100	24274010	15530	15530	15530	15530	0
384	20241002	124000	24274010	15530	15530	15530	15530	0
385	20241002	123900	24274010	15530	15530	15530	15530	0
386	20241002	123800	24274010	15530	15530	15530	15530	0
387	20241002	123700	24274010	15530	15530	15530	15530	0
388	20241002	123600	24274010	15530	15530	15530	15530	0
389	20241002	123500	24274010	15530	15530	15530	15530	0
390	20241002	123400	24274010	15530	15530	15530	15530	0
391	20241002	123300	24274010	15530	15530	15530	15530	2
392	20241002	123200	24242950	15530	15530	15530	15530	0
393	20241002	123100	24242950	15530	15530	15530	15530	0
394	20241002	123000	24242950	15530	15530	15530	15530	0
395	20241002	122900	24242950	15530	15530	15530	15530	0
396	20241002	122800	24242950	15530	15530	15530	15530	0
397	20241002	122700	24242950	15530	15530	15530	15530	0
398	20241002	122600	24242950	15530	15530	15530	15530	0
399	20241002	122500	24242950	15530	15530	15530	15530	0
400	20241002	122400	24242950	15530	15530	15530	15530	0
401	20241002	122300	24242950	15530	15530	15530	15530	0
402	20241002	122200	24242950	15530	15530	15530	15530	0
403	20241002	122100	24242950	15530	15530	15530	15530	0
404	20241002	122000	24242950	15530	15530	15530	15530	0
405	20241002	121900	24242950	15530	15530	15530	15530	0
406	20241002	121800	24242950	15530	15530	15530	15530	0
407	20241002	121700	24242950	15530	15530	15530	15530	0
408	20241002	121600	24242950	15530	15530	15530	15530	0
409	20241002	121500	24242950	15530	15530	15530	15530	0
410	20241002	121400	24242950	15530	15530	15530	15530	0
411	20241002	121300	24242950	15530	15530	15530	15530	0
412	20241002	121200	24242950	15530	15510	15530	15510	12
413	20241002	121100	24056740	15500	15500	15500	15500	0
414	20241002	121000	24056740	15500	15500	15500	15500	0
415	20241002	120900	24056740	15500	15500	15500	15500	5
416	20241002	120800	23979240	15490	15490	15490	15490	0
417	20241002	120700	23979240	15490	15490	15490	15490	0
418	20241002	120600	23979240	15490	15490	15490	15490	0
419	20241002	120500	23979240	15490	15490	15490	15490	0
420	20241002	120400	23979240	15490	15490	15490	15490	0
421	20241002	120300	23979240	15490	15490	15490	15490	0
422	20241002	120200	23979240	15490	15490	15490	15490	0
423	20241002	120100	23979240	15490	15490	15490	15490	0
424	20241002	120000	23979240	15490	15490	15490	15490	0
425	20241002	115900	23979240	15490	15490	15490	15490	0
426	20241002	115800	23979240	15490	15490	15490	15490	0
427	20241002	115700	23979240	15490	15490	15490	15490	0
428	20241002	115600	23979240	15490	15490	15490	15490	40
429	20241002	115500	23359640	15490	15490	15490	15490	0
430	20241002	115400	23359640	15490	15490	15490	15490	0
431	20241002	115300	23359640	15490	15490	15490	15490	30
432	20241002	115200	22894940	15490	15490	15490	15490	0
433	20241002	115100	22894940	15490	15490	15490	15490	5
434	20241002	115000	22817490	15490	15490	15490	15490	0
435	20241002	114900	22817490	15490	15490	15490	15490	0
436	20241002	114800	22817490	15490	15490	15490	15490	0
437	20241002	114700	22817490	15490	15490	15490	15490	0
438	20241002	114600	22817490	15490	15490	15490	15490	0
439	20241002	114500	22817490	15490	15490	15490	15490	10
440	20241002	114400	22662590	15530	15530	15530	15530	0
441	20241002	114300	22662590	15530	15530	15530	15530	1
442	20241002	114200	22647060	15530	15530	15530	15530	6
443	20241002	114100	22553880	15530	15530	15530	15530	0
444	20241002	114000	22553880	15530	15530	15530	15530	0
445	20241002	113900	22553880	15530	15530	15530	15530	0
446	20241002	113800	22553880	15530	15530	15530	15530	0
447	20241002	113700	22553880	15530	15530	15530	15530	2
448	20241002	113600	22522820	15530	15530	15530	15530	0
449	20241002	113500	22522820	15530	15530	15530	15530	0
450	20241002	113400	22522820	15530	15530	15530	15530	0
451	20241002	113300	22522820	15530	15530	15530	15530	100
452	20241002	113200	20969820	15530	15530	15530	15530	0
453	20241002	113100	20969820	15530	15530	15530	15530	0
454	20241002	113000	20969820	15530	15530	15530	15530	0
455	20241002	112900	20969820	15530	15500	15530	15500	11
456	20241002	112800	20799290	15490	15490	15490	15490	0
457	20241002	112700	20799290	15490	15490	15490	15490	0
458	20241002	112600	20799290	15490	15490	15490	15490	0
459	20241002	112500	20799290	15490	15490	15490	15490	0
460	20241002	112400	20799290	15490	15490	15490	15490	9
461	20241002	112300	20659880	15490	15490	15490	15490	0
462	20241002	112200	20659880	15490	15490	15490	15490	0
463	20241002	112100	20659880	15490	15490	15490	15490	0
464	20241002	112000	20659880	15490	15490	15490	15490	0
465	20241002	111900	20659880	15490	15490	15490	15490	0
466	20241002	111800	20659880	15490	15480	15490	15480	5
467	20241002	111700	20582470	15480	15480	15480	15450	339
468	20241002	111600	15338720	15530	15530	15530	15530	0
469	20241002	111500	15338720	15530	15530	15530	15530	0
470	20241002	111400	15338720	15530	15530	15530	15530	0
471	20241002	111300	15338720	15530	15530	15530	15530	0
472	20241002	111200	15338720	15530	15530	15530	15530	0
473	20241002	111100	15338720	15530	15530	15530	15530	0
474	20241002	111000	15338720	15530	15530	15530	15530	0
475	20241002	110900	15338720	15530	15530	15530	15530	0
476	20241002	110800	15338720	15530	15530	15530	15530	0
477	20241002	110700	15338720	15530	15530	15530	15530	0
478	20241002	110600	15338720	15530	15510	15530	15510	4
479	20241002	110500	15276640	15500	15510	15510	15500	7
480	20241002	110400	15168120	15530	15530	15530	15530	0
481	20241002	110300	15168120	15530	15530	15530	15530	0
482	20241002	110200	15168120	15530	15530	15530	15530	0
483	20241002	110100	15168120	15530	15530	15530	15530	0
484	20241002	110000	15168120	15530	15530	15530	15530	0
485	20241002	105900	15168120	15530	15530	15530	15530	0
486	20241002	105800	15168120	15530	15530	15530	15530	0
487	20241002	105700	15168120	15530	15530	15530	15530	0
488	20241002	105600	15168120	15530	15530	15530	15530	0
489	20241002	105500	15168120	15530	15530	15530	15530	0
490	20241002	105400	15168120	15530	15530	15530	15530	0
491	20241002	105300	15168120	15530	15530	15530	15530	0
492	20241002	105200	15168120	15530	15530	15530	15530	0
493	20241002	105100	15168120	15530	15530	15530	15530	0
494	20241002	105000	15168120	15530	15530	15530	15530	0
495	20241002	104900	15168120	15530	15530	15530	15530	0
496	20241002	104800	15168120	15530	15530	15530	15530	0
497	20241002	104700	15168120	15530	15530	15530	15530	0
498	20241002	104600	15168120	15530	15530	15530	15530	0
499	20241002	104500	15168120	15530	15530	15530	15530	0
500	20241002	104400	15168120	15530	15530	15530	15530	0
501	20241002	104300	15168120	15530	15530	15530	15530	0
502	20241002	104200	15168120	15530	15530	15530	15530	0
503	20241002	104100	15168120	15530	15530	15530	15530	0
504	20241002	104000	15168120	15530	15530	15530	15530	0
505	20241002	103900	15168120	15530	15530	15530	15530	10
506	20241002	103800	15012820	15530	15530	15530	15530	0
507	20241002	103700	15012820	15530	15530	15530	15530	0
508	20241002	103600	15012820	15530	15530	15530	15530	0
509	20241002	103500	15012820	15530	15530	15530	15530	0
510	20241002	103400	15012820	15530	15530	15530	15530	0
511	20241002	103300	15012820	15530	15530	15530	15530	0
512	20241002	103200	15012820	15530	15530	15530	15530	0
513	20241002	103100	15012820	15530	15530	15530	15530	0
514	20241002	103000	15012820	15530	15530	15530	15530	18
515	20241002	102900	14733280	15460	15460	15460	15460	0
516	20241002	102800	14733280	15460	15460	15460	15460	0
517	20241002	102700	14733280	15460	15460	15460	15460	141
518	20241002	102600	12553420	15460	15460	15460	15460	97
519	20241002	102500	11053800	15460	15460	15460	15460	0
520	20241002	102400	11053800	15460	15460	15460	15460	0
521	20241002	102300	11053800	15460	15460	15460	15460	0
522	20241002	102200	11053800	15460	15460	15460	15460	0
523	20241002	102100	11053800	15460	15460	15460	15460	97
524	20241002	102000	9554180	15540	15540	15540	15540	0
525	20241002	101900	9554180	15540	15540	15540	15540	0
526	20241002	101800	9554180	15540	15540	15540	15540	0
527	20241002	101700	9554180	15540	15540	15540	15540	0
528	20241002	101600	9554180	15540	15540	15540	15540	0
529	20241002	101500	9554180	15540	15540	15540	15540	0
530	20241002	101400	9554180	15540	15540	15540	15540	0
531	20241002	101300	9554180	15540	15540	15540	15540	0
532	20241002	101200	9554180	15540	15540	15540	15540	0
533	20241002	101100	9554180	15540	15540	15540	15540	0
534	20241002	101000	9554180	15540	15540	15540	15540	0
535	20241002	100900	9554180	15540	15540	15540	15540	0
536	20241002	100800	9554180	15540	15540	15540	15540	0
537	20241002	100700	9554180	15540	15540	15540	15540	0
538	20241002	100600	9554180	15540	15540	15540	15540	0
539	20241002	100500	9554180	15540	15540	15540	15540	0
540	20241002	100400	9554180	15540	15540	15540	15540	0
541	20241002	100300	9554180	15540	15540	15540	15540	0
542	20241002	100200	9554180	15540	15540	15540	15540	0
543	20241002	100100	9554180	15540	15540	15540	15540	0
544	20241002	100000	9554180	15540	15540	15540	15540	1
545	20241002	095900	9538640	15540	15540	15540	15540	0
546	20241002	095800	9538640	15540	15540	15540	15540	0
547	20241002	095700	9538640	15540	15540	15540	15540	0
548	20241002	095600	9538640	15540	15540	15540	15540	0
549	20241002	095500	9538640	15540	15540	15540	15540	0
550	20241002	095400	9538640	15540	15540	15540	15540	0
551	20241002	095300	9538640	15540	15540	15540	15540	1
552	20241002	095200	9523100	15540	15540	15540	15540	0
553	20241002	095100	9523100	15540	15540	15540	15540	0
554	20241002	095000	9523100	15540	15540	15540	15540	0
555	20241002	094900	9523100	15540	15540	15540	15540	0
556	20241002	094800	9523100	15540	15540	15540	15540	0
557	20241002	094700	9523100	15540	15540	15540	15540	0
558	20241002	094600	9523100	15540	15540	15540	15540	1
559	20241002	094500	9507560	15440	15440	15440	15440	0
560	20241002	094400	9507560	15440	15440	15440	15440	0
561	20241002	094300	9507560	15440	15440	15440	15440	0
562	20241002	094200	9507560	15440	15440	15440	15440	0
563	20241002	094100	9507560	15440	15440	15440	15440	0
564	20241002	094000	9507560	15440	15440	15440	15440	0
565	20241002	093900	9507560	15440	15440	15440	15440	0
566	20241002	093800	9507560	15440	15440	15440	15440	0
567	20241002	093700	9507560	15440	15440	15440	15440	0
568	20241002	093600	9507560	15440	15440	15440	15440	0
569	20241002	093500	9507560	15440	15440	15440	15440	0
570	20241002	093400	9507560	15440	15440	15440	15440	0
571	20241002	093300	9507560	15440	15440	15440	15440	0
572	20241002	093200	9507560	15440	15440	15440	15440	56
573	20241002	093100	8642920	15440	15440	15440	15440	0
574	20241002	093000	8642920	15440	15440	15440	15440	0
575	20241002	092900	8642920	15440	15440	15440	15440	0
576	20241002	092800	8642920	15440	15490	15490	15440	140
577	20241002	092700	6479170	15540	15540	15540	15540	0
578	20241002	092600	6479170	15540	15540	15540	15500	162
579	20241002	092500	3967610	15500	15500	15500	15500	0
580	20241002	092400	3967610	15500	15500	15500	15500	0
581	20241002	092300	3967610	15500	15500	15500	15500	9
582	20241002	092200	3828110	15500	15500	15500	15500	0
583	20241002	092100	3828110	15500	15500	15500	15500	20
584	20241002	092000	3518110	15500	15500	15500	15500	1
585	20241002	091900	3502610	15500	15500	15500	15500	0
586	20241002	091800	3502610	15500	15500	15500	15500	0
587	20241002	091700	3502610	15500	15500	15500	15500	0
588	20241002	091600	3502610	15500	15500	15500	15500	0
589	20241002	091500	3502610	15500	15500	15500	15500	0
590	20241002	091400	3502610	15500	15500	15500	15500	28
591	20241002	091300	3068610	15550	15530	15550	15510	22
592	20241002	091200	2727130	15590	15590	15590	15590	0
593	20241002	091100	2727130	15590	15590	15590	15590	20
594	20241002	091000	2415330	15590	15540	15590	15510	49
595	20241002	090900	1654220	15520	15510	15520	15510	14
596	20241002	090800	1437050	15630	15630	15630	15630	0
597	20241002	090700	1437050	15630	15580	15630	15580	5
598	20241002	090600	1359100	15430	15440	15440	15430	29
599	20241002	090500	911370	15630	15630	15630	15630	4
600	20241002	090400	848850	15430	15430	15430	15430	0
601	20241002	090300	848850	15430	15430	15430	15430	0
602	20241002	090200	848850	15430	15430	15430	15430	53
603	20241002	090100	31060	15530	15530	15530	15530	0
604	20241002	090000	31060	15530	15530	15530	15530	2