KissMeData/016250/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	190100	18694470	15930	15930	15930	15930	204
3	20241016	190000	18694470	15930	15930	15930	15930	0
4	20241016	185900	18694470	15930	15930	15930	15930	0
5	20241016	185800	18694470	15930	15930	15930	15930	0
6	20241016	185700	18694470	15930	15930	15930	15930	0
7	20241016	185600	18694470	15930	15930	15930	15930	0
8	20241016	185500	18694470	15930	15930	15930	15930	0
9	20241016	185400	18694470	15930	15930	15930	15930	0
10	20241016	185300	18694470	15930	15930	15930	15930	0
11	20241016	185200	18694470	15930	15930	15930	15930	0
12	20241016	185100	18694470	15930	15930	15930	15930	0
13	20241016	185000	18694470	15930	15930	15930	15930	0
14	20241016	184900	18694470	15930	15930	15930	15930	0
15	20241016	184800	18694470	15930	15930	15930	15930	0
16	20241016	184700	18694470	15930	15930	15930	15930	0
17	20241016	184600	18694470	15930	15930	15930	15930	0
18	20241016	184500	18694470	15930	15930	15930	15930	0
19	20241016	184400	18694470	15930	15930	15930	15930	0
20	20241016	184300	18694470	15930	15930	15930	15930	0
21	20241016	184200	18694470	15930	15930	15930	15930	0
22	20241016	184100	18694470	15930	15930	15930	15930	0
23	20241016	184000	18694470	15930	15930	15930	15930	0
24	20241016	183900	18694470	15930	15930	15930	15930	0
25	20241016	183800	18694470	15930	15930	15930	15930	0
26	20241016	183700	18694470	15930	15930	15930	15930	0
27	20241016	183600	18694470	15930	15930	15930	15930	0
28	20241016	183500	18694470	15930	15930	15930	15930	0
29	20241016	183400	18694470	15930	15930	15930	15930	0
30	20241016	183300	18694470	15930	15930	15930	15930	0
31	20241016	183200	18694470	15930	15930	15930	15930	0
32	20241016	183100	18694470	15930	15930	15930	15930	204
33	20241016	183000	18694470	15930	15930	15930	15930	0
34	20241016	182900	18694470	15930	15930	15930	15930	0
35	20241016	182800	18694470	15930	15930	15930	15930	0
36	20241016	182700	18694470	15930	15930	15930	15930	0
37	20241016	182600	18694470	15930	15930	15930	15930	0
38	20241016	182500	18694470	15930	15930	15930	15930	0
39	20241016	182400	18694470	15930	15930	15930	15930	0
40	20241016	182300	18694470	15930	15930	15930	15930	0
41	20241016	182200	18694470	15930	15930	15930	15930	0
42	20241016	182100	18694470	15930	15930	15930	15930	0
43	20241016	182000	18694470	15930	15930	15930	15930	0
44	20241016	181900	18694470	15930	15930	15930	15930	0
45	20241016	181800	18694470	15930	15930	15930	15930	0
46	20241016	181700	18694470	15930	15930	15930	15930	0
47	20241016	181600	18694470	15930	15930	15930	15930	0
48	20241016	181500	18694470	15930	15930	15930	15930	0
49	20241016	181400	18694470	15930	15930	15930	15930	0
50	20241016	181300	18694470	15930	15930	15930	15930	0
51	20241016	181200	18694470	15930	15930	15930	15930	0
52	20241016	181100	18694470	15930	15930	15930	15930	0
53	20241016	181000	18694470	15930	15930	15930	15930	0
54	20241016	180900	18694470	15930	15930	15930	15930	0
55	20241016	180800	18694470	15930	15930	15930	15930	0
56	20241016	180700	18694470	15930	15930	15930	15930	0
57	20241016	180600	18694470	15930	15930	15930	15930	0
58	20241016	180500	18694470	15930	15930	15930	15930	0
59	20241016	180400	18694470	15930	15930	15930	15930	0
60	20241016	180300	18694470	15930	15930	15930	15930	0
61	20241016	180200	18694470	15930	15930	15930	15930	0
62	20241016	180100	18694470	15930	15930	15930	15930	204
63	20241016	180000	18694470	15930	15930	15930	15930	0
64	20241016	175900	18694470	15930	15930	15930	15930	0
65	20241016	175800	18694470	15930	15930	15930	15930	0
66	20241016	175700	18694470	15930	15930	15930	15930	0
67	20241016	175600	18694470	15930	15930	15930	15930	0
68	20241016	175500	18694470	15930	15930	15930	15930	0
69	20241016	175400	18694470	15930	15930	15930	15930	0
70	20241016	175300	18694470	15930	15930	15930	15930	0
71	20241016	175200	18694470	15930	15930	15930	15930	0
72	20241016	175100	18694470	15930	15930	15930	15930	0
73	20241016	175000	18694470	15930	15930	15930	15930	0
74	20241016	174900	18694470	15930	15930	15930	15930	0
75	20241016	174800	18694470	15930	15930	15930	15930	0
76	20241016	174700	18694470	15930	15930	15930	15930	0
77	20241016	174600	18694470	15930	15930	15930	15930	0
78	20241016	174500	18694470	15930	15930	15930	15930	0
79	20241016	174400	18694470	15930	15930	15930	15930	0
80	20241016	174300	18694470	15930	15930	15930	15930	0
81	20241016	174200	18694470	15930	15930	15930	15930	0
82	20241016	174100	18694470	15930	15930	15930	15930	0
83	20241016	174000	18694470	15930	15930	15930	15930	0
84	20241016	173900	18694470	15930	15930	15930	15930	0
85	20241016	173800	18694470	15930	15930	15930	15930	0
86	20241016	173700	18694470	15930	15930	15930	15930	0
87	20241016	173600	18694470	15930	15930	15930	15930	0
88	20241016	173500	18694470	15930	15930	15930	15930	0
89	20241016	173400	18694470	15930	15930	15930	15930	0
90	20241016	173300	18694470	15930	15930	15930	15930	0
91	20241016	173200	18694470	15930	15930	15930	15930	0
92	20241016	173100	18694470	15930	15930	15930	15930	204
93	20241016	173000	18694470	15930	15930	15930	15930	0
94	20241016	172900	18694470	15930	15930	15930	15930	0
95	20241016	172800	18694470	15930	15930	15930	15930	0
96	20241016	172700	18694470	15930	15930	15930	15930	0
97	20241016	172600	18694470	15930	15930	15930	15930	0
98	20241016	172500	18694470	15930	15930	15930	15930	0
99	20241016	172400	18694470	15930	15930	15930	15930	0
100	20241016	172300	18694470	15930	15930	15930	15930	0
101	20241016	172200	18694470	15930	15930	15930	15930	0
102	20241016	172100	18694470	15930	15930	15930	15930	0
103	20241016	172000	18694470	15930	15930	15930	15930	0
104	20241016	171900	18694470	15930	15930	15930	15930	0
105	20241016	171800	18694470	15930	15930	15930	15930	0
106	20241016	171700	18694470	15930	15930	15930	15930	0
107	20241016	171600	18694470	15930	15930	15930	15930	0
108	20241016	171500	18694470	15930	15930	15930	15930	0
109	20241016	171400	18694470	15930	15930	15930	15930	0
110	20241016	171300	18694470	15930	15930	15930	15930	0
111	20241016	171200	18694470	15930	15930	15930	15930	0
112	20241016	171100	18694470	15930	15930	15930	15930	0
113	20241016	171000	18694470	15930	15930	15930	15930	0
114	20241016	170900	18694470	15930	15930	15930	15930	0
115	20241016	170800	18694470	15930	15930	15930	15930	0
116	20241016	170700	18694470	15930	15930	15930	15930	0
117	20241016	170600	18694470	15930	15930	15930	15930	0
118	20241016	170500	18694470	15930	15930	15930	15930	0
119	20241016	170400	18694470	15930	15930	15930	15930	0
120	20241016	170300	18694470	15930	15930	15930	15930	0
121	20241016	170200	18694470	15930	15930	15930	15930	0
122	20241016	170100	18694470	15930	15930	15930	15930	204
123	20241016	170000	18694470	15930	15930	15930	15930	0
124	20241016	165900	18694470	15930	15930	15930	15930	0
125	20241016	165800	18694470	15930	15930	15930	15930	0
126	20241016	165700	18694470	15930	15930	15930	15930	0
127	20241016	165600	18694470	15930	15930	15930	15930	0
128	20241016	165500	18694470	15930	15930	15930	15930	0
129	20241016	165400	18694470	15930	15930	15930	15930	0
130	20241016	165300	18694470	15930	15930	15930	15930	0
131	20241016	165200	18694470	15930	15930	15930	15930	0
132	20241016	165100	18694470	15930	15930	15930	15930	0
133	20241016	165000	18694470	15930	15930	15930	15930	0
134	20241016	164900	18694470	15930	15930	15930	15930	0
135	20241016	164800	18694470	15930	15930	15930	15930	0
136	20241016	164700	18694470	15930	15930	15930	15930	0
137	20241016	164600	18694470	15930	15930	15930	15930	0
138	20241016	164500	18694470	15930	15930	15930	15930	0
139	20241016	164400	18694470	15930	15930	15930	15930	0
140	20241016	164300	18694470	15930	15930	15930	15930	0
141	20241016	164200	18694470	15930	15930	15930	15930	0
142	20241016	164100	18694470	15930	15930	15930	15930	0
143	20241016	164000	18694470	15930	15930	15930	15930	0
144	20241016	163900	18694470	15930	15930	15930	15930	0
145	20241016	163800	18694470	15930	15930	15930	15930	0
146	20241016	163700	18694470	15930	15930	15930	15930	0
147	20241016	163600	18694470	15930	15930	15930	15930	0
148	20241016	163500	18694470	15930	15930	15930	15930	0
149	20241016	163400	18694470	15930	15930	15930	15930	0
150	20241016	163300	18694470	15930	15930	15930	15930	0
151	20241016	163200	18694470	15930	15930	15930	15930	0
152	20241016	163100	18694470	15930	15930	15930	15930	204
153	20241016	163000	18694470	15930	15930	15930	15930	0
154	20241016	162900	18694470	15930	15930	15930	15930	0
155	20241016	162800	18694470	15930	15930	15930	15930	0
156	20241016	162700	18694470	15930	15930	15930	15930	0
157	20241016	162600	18694470	15930	15930	15930	15930	0
158	20241016	162500	18694470	15930	15930	15930	15930	0
159	20241016	162400	18694470	15930	15930	15930	15930	0
160	20241016	162300	18694470	15930	15930	15930	15930	0
161	20241016	162200	18694470	15930	15930	15930	15930	0
162	20241016	162100	18694470	15930	15930	15930	15930	0
163	20241016	162000	18694470	15930	15930	15930	15930	0
164	20241016	161900	18694470	15930	15930	15930	15930	0
165	20241016	161800	18694470	15930	15930	15930	15930	0
166	20241016	161700	18694470	15930	15930	15930	15930	0
167	20241016	161600	18694470	15930	15930	15930	15930	0
168	20241016	161500	18694470	15930	15930	15930	15930	0
169	20241016	161400	18694470	15930	15930	15930	15930	0
170	20241016	161300	18694470	15930	15930	15930	15930	0
171	20241016	161200	18694470	15930	15930	15930	15930	0
172	20241016	161100	18694470	15930	15930	15930	15930	0
173	20241016	161000	18694470	15930	15930	15930	15930	0
174	20241016	160900	18694470	15930	15930	15930	15930	0
175	20241016	160800	18694470	15930	15930	15930	15930	0
176	20241016	160700	18694470	15930	15930	15930	15930	0
177	20241016	160600	18694470	15930	15930	15930	15930	0
178	20241016	160500	18694470	15930	15930	15930	15930	0
179	20241016	160400	18694470	15930	15930	15930	15930	0
180	20241016	160300	18694470	15930	15930	15930	15930	0
181	20241016	160200	18694470	15930	15930	15930	15930	0
182	20241016	160100	18694470	15930	15930	15930	15930	204
183	20241016	160000	18694470	15930	15930	15930	15930	0
184	20241016	155900	18694470	15930	15930	15930	15930	0
185	20241016	155800	18694470	15930	15930	15930	15930	0
186	20241016	155700	18694470	15930	15930	15930	15930	0
187	20241016	155600	18694470	15930	15930	15930	15930	0
188	20241016	155500	18694470	15930	15930	15930	15930	0
189	20241016	155400	18694470	15930	15930	15930	15930	0
190	20241016	155300	18694470	15930	15930	15930	15930	0
191	20241016	155200	18694470	15930	15930	15930	15930	0
192	20241016	155100	18694470	15930	15930	15930	15930	0
193	20241016	155000	18694470	15930	15930	15930	15930	0
194	20241016	154900	18694470	15930	15930	15930	15930	0
195	20241016	154800	18694470	15930	15930	15930	15930	0
196	20241016	154700	18694470	15930	15930	15930	15930	0
197	20241016	154600	18694470	15930	15930	15930	15930	0
198	20241016	154500	18694470	15930	15930	15930	15930	0
199	20241016	154400	18694470	15930	15930	15930	15930	0
200	20241016	154300	18694470	15930	15930	15930	15930	0
201	20241016	154200	18694470	15930	15930	15930	15930	0
202	20241016	154100	18694470	15930	15930	15930	15930	0
203	20241016	154000	18694470	15930	15930	15930	15930	0
204	20241016	153900	18694470	15930	15930	15930	15930	0
205	20241016	153800	18694470	15930	15930	15930	15930	0
206	20241016	153700	18694470	15930	15930	15930	15930	0
207	20241016	153600	18694470	15930	15930	15930	15930	0
208	20241016	153500	18694470	15930	15930	15930	15930	0
209	20241016	153400	18694470	15930	15930	15930	15930	0
210	20241016	153300	18694470	15930	15930	15930	15930	0
211	20241016	153200	18694470	15930	15930	15930	15930	0
212	20241016	153100	18694470	15930	15930	15930	15930	204
213	20241016	153000	18694470	15930	15930	15930	15930	204
214	20241016	152900	15444750	15880	15880	15880	15880	0
215	20241016	152800	15444750	15880	15880	15880	15880	0
216	20241016	152700	15444750	15880	15880	15880	15880	0
217	20241016	152600	15444750	15880	15880	15880	15880	0
218	20241016	152500	15444750	15880	15880	15880	15880	0
219	20241016	152400	15444750	15880	15880	15880	15880	0
220	20241016	152300	15444750	15880	15880	15880	15880	0
221	20241016	152200	15444750	15880	15880	15880	15880	0
222	20241016	152100	15444750	15880	15880	15880	15880	0
223	20241016	152000	15444750	15880	15880	15880	15880	0
224	20241016	151900	15444750	15880	15880	15880	15880	0
225	20241016	151800	15444750	15880	15880	15880	15880	0
226	20241016	151700	15444750	15880	15880	15880	15880	0
227	20241016	151600	15444750	15880	15870	15880	15870	150
228	20241016	151500	13063200	15820	15800	15820	15800	77
229	20241016	151400	11845560	15780	15780	15780	15780	10
230	20241016	151300	11687760	15780	15780	15780	15780	0
231	20241016	151200	11687760	15780	15780	15780	15780	0
232	20241016	151100	11687760	15780	15780	15780	15780	0
233	20241016	151000	11687760	15780	15780	15780	15780	0
234	20241016	150900	11687760	15780	15780	15780	15780	0
235	20241016	150800	11687760	15780	15780	15780	15780	8
236	20241016	150700	11561520	15780	15780	15780	15780	0
237	20241016	150600	11561520	15780	15780	15780	15780	2
238	20241016	150500	11529960	15780	15770	15780	15770	85
239	20241016	150400	10188730	15770	15770	15770	15770	0
240	20241016	150300	10188730	15770	15770	15770	15770	0
241	20241016	150200	10188730	15770	15770	15770	15770	0
242	20241016	150100	10188730	15770	15770	15770	15770	0
243	20241016	150000	10188730	15770	15770	15770	15770	0
244	20241016	145900	10188730	15770	15770	15770	15770	0
245	20241016	145800	10188730	15770	15770	15770	15770	0
246	20241016	145700	10188730	15770	15770	15770	15770	0
247	20241016	145600	10188730	15770	15770	15770	15770	0
248	20241016	145500	10188730	15770	15770	15770	15770	0
249	20241016	145400	10188730	15770	15770	15770	15770	0
250	20241016	145300	10188730	15770	15770	15770	15770	6
251	20241016	145200	10094110	15770	15790	15790	15770	6
252	20241016	145100	9999410	15790	15790	15790	15790	0
253	20241016	145000	9999410	15790	15770	15790	15770	12
254	20241016	144900	9810070	15770	15770	15770	15770	0
255	20241016	144800	9810070	15770	15780	15780	15770	6
256	20241016	144700	9715420	15790	15790	15790	15790	0
257	20241016	144600	9715420	15790	15790	15790	15790	0
258	20241016	144500	9715420	15790	15790	15790	15790	0
259	20241016	144400	9715420	15790	15790	15790	15790	0
260	20241016	144300	9715420	15790	15790	15790	15790	0
261	20241016	144200	9715420	15790	15790	15790	15790	0
262	20241016	144100	9715420	15790	15790	15790	15790	0
263	20241016	144000	9715420	15790	15790	15790	15790	0
264	20241016	143900	9715420	15790	15790	15790	15790	5
265	20241016	143800	9636470	15800	15800	15800	15800	1
266	20241016	143700	9620670	15800	15800	15800	15800	0
267	20241016	143600	9620670	15800	15800	15800	15800	0
268	20241016	143500	9620670	15800	15800	15800	15800	0
269	20241016	143400	9620670	15800	15800	15800	15800	0
270	20241016	143300	9620670	15800	15800	15800	15800	0
271	20241016	143200	9620670	15800	15800	15800	15800	0
272	20241016	143100	9620670	15800	15800	15800	15800	0
273	20241016	143000	9620670	15800	15800	15800	15800	0
274	20241016	142900	9620670	15800	15800	15800	15800	0
275	20241016	142800	9620670	15800	15800	15800	15800	0
276	20241016	142700	9620670	15800	15800	15800	15800	0
277	20241016	142600	9620670	15800	15800	15800	15800	0
278	20241016	142500	9620670	15800	15800	15800	15800	0
279	20241016	142400	9620670	15800	15800	15800	15800	0
280	20241016	142300	9620670	15800	15800	15800	15800	0
281	20241016	142200	9620670	15800	15800	15800	15800	4
282	20241016	142100	9557470	15820	15820	15820	15820	0
283	20241016	142000	9557470	15820	15820	15820	15820	4
284	20241016	141900	9494190	15810	15810	15810	15810	4
285	20241016	141800	9430950	15830	15830	15830	15830	1
286	20241016	141700	9415120	15880	15880	15880	15880	0
287	20241016	141600	9415120	15880	15830	15880	15830	7
288	20241016	141500	9304260	15670	15670	15670	15670	0
289	20241016	141400	9304260	15670	15670	15670	15670	0
290	20241016	141300	9304260	15670	15670	15670	15670	0
291	20241016	141200	9304260	15670	15670	15670	15670	0
292	20241016	141100	9304260	15670	15670	15670	15670	0
293	20241016	141000	9304260	15670	15670	15670	15670	0
294	20241016	140900	9304260	15670	15670	15670	15670	1
295	20241016	140800	9288590	15630	15630	15630	15630	0
296	20241016	140700	9288590	15630	15630	15630	15630	0
297	20241016	140600	9288590	15630	15630	15630	15630	0
298	20241016	140500	9288590	15630	15810	15810	15630	54
299	20241016	140400	8439500	15830	15830	15830	15830	3
300	20241016	140300	8392010	15830	15830	15830	15830	0
301	20241016	140200	8392010	15830	15830	15830	15830	0
302	20241016	140100	8392010	15830	15830	15830	15830	0
303	20241016	140000	8392010	15830	15830	15830	15830	0
304	20241016	135900	8392010	15830	15830	15830	15830	0
305	20241016	135800	8392010	15830	15830	15830	15830	0
306	20241016	135700	8392010	15830	15830	15830	15830	0
307	20241016	135600	8392010	15830	15830	15830	15830	0
308	20241016	135500	8392010	15830	15830	15830	15830	0
309	20241016	135400	8392010	15830	15830	15830	15830	0
310	20241016	135300	8392010	15830	15830	15830	15830	0
311	20241016	135200	8392010	15830	15830	15830	15830	0
312	20241016	135100	8392010	15830	15830	15830	15830	0
313	20241016	135000	8392010	15830	15830	15830	15830	3
314	20241016	134900	8344520	15830	15830	15830	15830	0
315	20241016	134800	8344520	15830	15830	15830	15830	3
316	20241016	134700	8297030	15830	15830	15830	15830	0
317	20241016	134600	8297030	15830	15830	15830	15830	0
318	20241016	134500	8297030	15830	15830	15830	15830	0
319	20241016	134400	8297030	15830	15830	15830	15830	0
320	20241016	134300	8297030	15830	15830	15830	15830	0
321	20241016	134200	8297030	15830	15830	15830	15830	0
322	20241016	134100	8297030	15830	15830	15830	15830	0
323	20241016	134000	8297030	15830	15830	15830	15830	0
324	20241016	133900	8297030	15830	15850	15850	15830	86
325	20241016	133800	6935030	15900	15900	15900	15900	0
326	20241016	133700	6935030	15900	15900	15900	15900	0
327	20241016	133600	6935030	15900	15900	15900	15900	0
328	20241016	133500	6935030	15900	15900	15900	15900	0
329	20241016	133400	6935030	15900	15900	15900	15900	0
330	20241016	133300	6935030	15900	15900	15900	15900	0
331	20241016	133200	6935030	15900	15900	15900	15900	0
332	20241016	133100	6935030	15900	15900	15900	15900	0
333	20241016	133000	6935030	15900	15900	15900	15900	0
334	20241016	132900	6935030	15900	15900	15900	15900	0
335	20241016	132800	6935030	15900	15900	15900	15900	0
336	20241016	132700	6935030	15900	15900	15900	15900	0
337	20241016	132600	6935030	15900	15900	15900	15900	0
338	20241016	132500	6935030	15900	15900	15900	15900	0
339	20241016	132400	6935030	15900	15900	15900	15900	0
340	20241016	132300	6935030	15900	15900	15900	15900	0
341	20241016	132200	6935030	15900	15900	15900	15900	0
342	20241016	132100	6935030	15900	15900	15900	15900	0
343	20241016	132000	6935030	15900	15900	15900	15900	0
344	20241016	131900	6935030	15900	15900	15900	15900	0
345	20241016	131800	6935030	15900	15900	15900	15900	0
346	20241016	131700	6935030	15900	15900	15900	15900	0
347	20241016	131600	6935030	15900	15900	15900	15900	0
348	20241016	131500	6935030	15900	15900	15900	15900	0
349	20241016	131400	6935030	15900	15900	15900	15900	0
350	20241016	131300	6935030	15900	15900	15900	15900	0
351	20241016	131200	6935030	15900	15900	15900	15900	0
352	20241016	131100	6935030	15900	15900	15900	15900	0
353	20241016	131000	6935030	15900	15900	15900	15900	0
354	20241016	130900	6935030	15900	15900	15900	15900	0
355	20241016	130800	6935030	15900	15900	15900	15900	0
356	20241016	130700	6935030	15900	15900	15900	15900	4
357	20241016	130600	6871430	15900	15900	15900	15900	0
358	20241016	130500	6871430	15900	15900	15900	15900	0
359	20241016	130400	6871430	15900	15900	15900	15900	0
360	20241016	130300	6871430	15900	15900	15900	15900	0
361	20241016	130200	6871430	15900	15900	15900	15900	6
362	20241016	130100	6776030	15900	15900	15900	15900	0
363	20241016	130000	6776030	15900	15900	15900	15900	0
364	20241016	125900	6776030	15900	15900	15900	15900	0
365	20241016	125800	6776030	15900	15900	15900	15900	0
366	20241016	125700	6776030	15900	15900	15900	15900	0
367	20241016	125600	6776030	15900	15900	15900	15900	3
368	20241016	125500	6728330	15890	15890	15890	15890	1
369	20241016	125400	6712440	15890	15890	15890	15890	0
370	20241016	125300	6712440	15890	15890	15890	15890	0
371	20241016	125200	6712440	15890	15890	15890	15890	0
372	20241016	125100	6712440	15890	15890	15890	15890	0
373	20241016	125000	6712440	15890	15890	15890	15890	0
374	20241016	124900	6712440	15890	15890	15890	15890	0
375	20241016	124800	6712440	15890	15890	15890	15890	0
376	20241016	124700	6712440	15890	15890	15890	15890	0
377	20241016	124600	6712440	15890	15890	15890	15890	0
378	20241016	124500	6712440	15890	15890	15890	15890	0
379	20241016	124400	6712440	15890	15890	15890	15890	0
380	20241016	124300	6712440	15890	15890	15890	15890	0
381	20241016	124200	6712440	15890	15890	15890	15890	0
382	20241016	124100	6712440	15890	15890	15890	15890	0
383	20241016	124000	6712440	15890	15890	15890	15890	0
384	20241016	123900	6712440	15890	15890	15890	15890	0
385	20241016	123800	6712440	15890	15890	15890	15890	0
386	20241016	123700	6712440	15890	15890	15890	15890	2
387	20241016	123600	6680660	15900	15900	15900	15900	0
388	20241016	123500	6680660	15900	15900	15900	15900	0
389	20241016	123400	6680660	15900	15900	15900	15900	0
390	20241016	123300	6680660	15900	15900	15900	15900	0
391	20241016	123200	6680660	15900	15900	15900	15900	0
392	20241016	123100	6680660	15900	15900	15900	15900	0
393	20241016	123000	6680660	15900	15900	15900	15900	0
394	20241016	122900	6680660	15900	15900	15900	15900	0
395	20241016	122800	6680660	15900	15900	15900	15900	0
396	20241016	122700	6680660	15900	15900	15900	15900	0
397	20241016	122600	6680660	15900	15900	15900	15900	0
398	20241016	122500	6680660	15900	15900	15900	15900	6
399	20241016	122400	6585260	15900	15900	15900	15900	2
400	20241016	122300	6553460	15900	15900	15900	15900	0
401	20241016	122200	6553460	15900	15900	15900	15900	0
402	20241016	122100	6553460	15900	15900	15900	15900	0
403	20241016	122000	6553460	15900	15900	15900	15900	0
404	20241016	121900	6553460	15900	15900	15900	15900	0
405	20241016	121800	6553460	15900	15900	15900	15900	6
406	20241016	121700	6458060	15900	15900	15900	15900	0
407	20241016	121600	6458060	15900	15900	15900	15900	0
408	20241016	121500	6458060	15900	15900	15900	15900	0
409	20241016	121400	6458060	15900	15900	15900	15900	0
410	20241016	121300	6458060	15900	15900	15900	15900	0
411	20241016	121200	6458060	15900	15900	15900	15900	0
412	20241016	121100	6458060	15900	15900	15900	15900	0
413	20241016	121000	6458060	15900	15900	15900	15900	3
414	20241016	120900	6410360	15890	15890	15890	15890	0
415	20241016	120800	6410360	15890	15890	15890	15890	0
416	20241016	120700	6410360	15890	15890	15890	15890	0
417	20241016	120600	6410360	15890	15890	15890	15890	0
418	20241016	120500	6410360	15890	15890	15890	15890	10
419	20241016	120400	6251460	15900	15900	15900	15900	0
420	20241016	120300	6251460	15900	15900	15900	15900	0
421	20241016	120200	6251460	15900	15900	15900	15900	0
422	20241016	120100	6251460	15900	15900	15900	15900	0
423	20241016	120000	6251460	15900	15900	15900	15900	0
424	20241016	115900	6251460	15900	15900	15900	15900	0
425	20241016	115800	6251460	15900	15900	15900	15900	0
426	20241016	115700	6251460	15900	15900	15900	15900	0
427	20241016	115600	6251460	15900	15900	15900	15900	0
428	20241016	115500	6251460	15900	15900	15900	15900	0
429	20241016	115400	6251460	15900	15900	15900	15900	0
430	20241016	115300	6251460	15900	15900	15900	15900	0
431	20241016	115200	6251460	15900	15900	15900	15900	0
432	20241016	115100	6251460	15900	15900	15900	15900	0
433	20241016	115000	6251460	15900	15900	15900	15900	0
434	20241016	114900	6251460	15900	15900	15900	15900	0
435	20241016	114800	6251460	15900	15900	15900	15900	0
436	20241016	114700	6251460	15900	15900	15900	15900	0
437	20241016	114600	6251460	15900	15890	15900	15890	2
438	20241016	114500	6219670	15890	15890	15890	15890	0
439	20241016	114400	6219670	15890	15890	15890	15890	0
440	20241016	114300	6219670	15890	15890	15890	15890	1
441	20241016	114200	6203780	15900	15900	15900	15900	0
442	20241016	114100	6203780	15900	15900	15900	15900	0
443	20241016	114000	6203780	15900	15900	15900	15900	0
444	20241016	113900	6203780	15900	15900	15900	15900	0
445	20241016	113800	6203780	15900	15900	15900	15900	0
446	20241016	113700	6203780	15900	15900	15900	15900	0
447	20241016	113600	6203780	15900	15900	15900	15900	3
448	20241016	113500	6156080	15900	15840	15900	15840	3
449	20241016	113400	6108500	15910	15910	15910	15910	0
450	20241016	113300	6108500	15910	15910	15910	15910	0
451	20241016	113200	6108500	15910	15910	15910	15910	0
452	20241016	113100	6108500	15910	15910	15910	15910	0
453	20241016	113000	6108500	15910	15910	15910	15910	0
454	20241016	112900	6108500	15910	15910	15910	15910	0
455	20241016	112800	6108500	15910	15910	15910	15910	0
456	20241016	112700	6108500	15910	15910	15910	15910	0
457	20241016	112600	6108500	15910	15910	15910	15910	0
458	20241016	112500	6108500	15910	15910	15910	15910	0
459	20241016	112400	6108500	15910	15910	15910	15910	0
460	20241016	112300	6108500	15910	15910	15910	15910	0
461	20241016	112200	6108500	15910	15910	15910	15910	3
462	20241016	112100	6060770	15850	15850	15850	15850	0
463	20241016	112000	6060770	15850	15850	15850	15850	0
464	20241016	111900	6060770	15850	15850	15850	15850	0
465	20241016	111800	6060770	15850	15850	15850	15850	0
466	20241016	111700	6060770	15850	15850	15850	15850	0
467	20241016	111600	6060770	15850	15850	15850	15850	0
468	20241016	111500	6060770	15850	15850	15850	15850	0
469	20241016	111400	6060770	15850	15850	15850	15850	0
470	20241016	111300	6060770	15850	15850	15850	15850	0
471	20241016	111200	6060770	15850	15850	15850	15850	0
472	20241016	111100	6060770	15850	15850	15850	15850	0
473	20241016	111000	6060770	15850	15850	15850	15850	0
474	20241016	110900	6060770	15850	15850	15850	15850	0
475	20241016	110800	6060770	15850	15870	15870	15850	9
476	20241016	110700	5918040	15890	15890	15890	15890	0
477	20241016	110600	5918040	15890	15890	15890	15890	3
478	20241016	110500	5870370	15890	15890	15890	15890	0
479	20241016	110400	5870370	15890	15890	15890	15890	0
480	20241016	110300	5870370	15890	15890	15890	15890	0
481	20241016	110200	5870370	15890	15890	15890	15890	0
482	20241016	110100	5870370	15890	15890	15890	15890	0
483	20241016	110000	5870370	15890	15890	15890	15890	0
484	20241016	105900	5870370	15890	15890	15890	15890	0
485	20241016	105800	5870370	15890	15890	15890	15890	3
486	20241016	105700	5822700	15920	15920	15920	15920	0
487	20241016	105600	5822700	15920	15920	15920	15920	0
488	20241016	105500	5822700	15920	15920	15920	15920	0
489	20241016	105400	5822700	15920	15920	15920	15920	0
490	20241016	105300	5822700	15920	15920	15920	15920	0
491	20241016	105200	5822700	15920	15920	15920	15920	0
492	20241016	105100	5822700	15920	15920	15920	15920	0
493	20241016	105000	5822700	15920	15920	15920	15920	0
494	20241016	104900	5822700	15920	15920	15920	15920	0
495	20241016	104800	5822700	15920	15920	15920	15920	2
496	20241016	104700	5790860	15920	15920	15920	15920	0
497	20241016	104600	5790860	15920	15920	15920	15920	0
498	20241016	104500	5790860	15920	15920	15920	15920	0
499	20241016	104400	5790860	15920	15920	15920	15920	0
500	20241016	104300	5790860	15920	15920	15920	15920	0
501	20241016	104200	5790860	15920	15920	15920	15920	0
502	20241016	104100	5790860	15920	15920	15920	15920	0
503	20241016	104000	5790860	15920	15920	15920	15920	0
504	20241016	103900	5790860	15920	15920	15920	15920	0
505	20241016	103800	5790860	15920	15920	15920	15920	0
506	20241016	103700	5790860	15920	15920	15920	15920	0
507	20241016	103600	5790860	15920	15920	15920	15920	0
508	20241016	103500	5790860	15920	15920	15920	15920	0
509	20241016	103400	5790860	15920	15920	15920	15920	0
510	20241016	103300	5790860	15920	15920	15920	15920	0
511	20241016	103200	5790860	15920	15920	15920	15920	0
512	20241016	103100	5790860	15920	15920	15920	15920	0
513	20241016	103000	5790860	15920	15920	15920	15920	0
514	20241016	102900	5790860	15920	15920	15920	15920	1
515	20241016	102800	5774940	15900	15900	15900	15900	2
516	20241016	102700	5743140	15920	15920	15920	15920	2
517	20241016	102600	5711300	15930	15930	15930	15930	0
518	20241016	102500	5711300	15930	15930	15930	15930	0
519	20241016	102400	5711300	15930	15930	15930	15930	1
520	20241016	102300	5695370	15930	15940	15940	15930	2
521	20241016	102200	5663500	15940	15920	15940	15920	5
522	20241016	102100	5583880	15920	15920	15920	15920	2
523	20241016	102000	5552040	15940	15940	15940	15940	0
524	20241016	101900	5552040	15940	15940	15940	15940	0
525	20241016	101800	5552040	15940	15940	15940	15940	0
526	20241016	101700	5552040	15940	15940	15940	15940	0
527	20241016	101600	5552040	15940	15940	15940	15940	0
528	20241016	101500	5552040	15940	15940	15940	15940	0
529	20241016	101400	5552040	15940	15940	15940	15940	0
530	20241016	101300	5552040	15940	15940	15940	15940	0
531	20241016	101200	5552040	15940	15940	15940	15940	0
532	20241016	101100	5552040	15940	15940	15940	15940	0
533	20241016	101000	5552040	15940	15940	15940	15940	0
534	20241016	100900	5552040	15940	15940	15940	15940	1
535	20241016	100800	5536100	15940	15940	15940	15940	0
536	20241016	100700	5536100	15940	15940	15940	15940	0
537	20241016	100600	5536100	15940	15940	15940	15940	0
538	20241016	100500	5536100	15940	15940	15940	15940	0
539	20241016	100400	5536100	15940	15940	15940	15940	0
540	20241016	100300	5536100	15940	15940	15940	15940	0
541	20241016	100200	5536100	15940	15940	15940	15940	0
542	20241016	100100	5536100	15940	15940	15940	15940	0
543	20241016	100000	5536100	15940	15940	15940	15940	0
544	20241016	095900	5536100	15940	15940	15940	15940	0
545	20241016	095800	5536100	15940	15940	15940	15940	0
546	20241016	095700	5536100	15940	15940	15940	15940	1
547	20241016	095600	5520160	15920	15920	15920	15920	2
548	20241016	095500	5488320	15940	15940	15940	15930	3
549	20241016	095400	5440510	15910	15910	15910	15910	0
550	20241016	095300	5440510	15910	15920	15920	15910	2
551	20241016	095200	5408680	15940	15940	15940	15940	1
552	20241016	095100	5392740	15890	15890	15890	15890	3
553	20241016	095000	5345070	15900	15900	15900	15900	0
554	20241016	094900	5345070	15900	15910	15910	15900	4
555	20241016	094800	5281450	15930	15930	15930	15930	0
556	20241016	094700	5281450	15930	15930	15930	15930	0
557	20241016	094600	5281450	15930	15920	15930	15920	2
558	20241016	094500	5249600	15930	15930	15930	15910	5
559	20241016	094400	5170000	15880	15880	15880	15880	0
560	20241016	094300	5170000	15880	15880	15880	15880	0
561	20241016	094200	5170000	15880	15880	15880	15880	2
562	20241016	094100	5138240	15880	15880	15880	15880	1
563	20241016	094000	5122360	15870	15870	15870	15870	0
564	20241016	093900	5122360	15870	15870	15870	15870	0
565	20241016	093800	5122360	15870	15870	15870	15870	2
566	20241016	093700	5090620	15890	15890	15890	15890	0
567	20241016	093600	5090620	15890	15890	15890	15890	0
568	20241016	093500	5090620	15890	15890	15890	15890	0
569	20241016	093400	5090620	15890	15890	15890	15890	0
570	20241016	093300	5090620	15890	15890	15890	15890	0
571	20241016	093200	5090620	15890	15890	15890	15890	0
572	20241016	093100	5090620	15890	15900	15900	15890	3
573	20241016	093000	5042940	15920	15910	15920	15910	2
574	20241016	092900	5011110	15920	15920	15920	15910	6
575	20241016	092800	4915610	15850	15850	15850	15850	0
576	20241016	092700	4915610	15850	15850	15850	15850	0
577	20241016	092600	4915610	15850	15850	15850	15850	1
578	20241016	092500	4899760	15920	15920	15920	15920	0
579	20241016	092400	4899760	15920	15920	15920	15920	0
580	20241016	092300	4899760	15920	15920	15920	15920	0
581	20241016	092200	4899760	15920	15920	15920	15920	0
582	20241016	092100	4899760	15920	15890	15920	15870	4
583	20241016	092000	4836160	15930	15880	15930	15860	13
584	20241016	091900	4629390	15920	15900	15920	15870	12
585	20241016	091800	4438530	15920	15920	15920	15830	9
586	20241016	091700	4295620	15910	15910	15920	15880	11
587	20241016	091600	4120630	15930	15910	15940	15870	16
588	20241016	091500	3866160	15900	15840	15940	15840	18
589	20241016	091400	3579900	15820	15950	15950	15820	12
590	20241016	091300	3388760	15950	15950	15950	15950	0
591	20241016	091200	3388760	15950	15950	15950	15950	0
592	20241016	091100	3388760	15950	15950	15950	15950	0
593	20241016	091000	3388760	15950	15950	15950	15950	0
594	20241016	090900	3388760	15950	15950	15950	15950	0
595	20241016	090800	3388760	15950	15950	15950	15950	0
596	20241016	090700	3388760	15950	15950	15950	15950	3
597	20241016	090600	3340910	15970	15970	15970	15970	0
598	20241016	090500	3340910	15970	15640	15970	15640	101
599	20241016	090400	1760940	15600	15920	15990	15600	106
600	20241016	090300	95520	15920	15920	15920	15920	6
601	20241016	090200	0	15920	15920	15920	15920	0
602	20241016	090100	0	15920	15920	15920	15920	0
603	20241016	090000	0	15920	15920	15920	15920	0