KissMeData/016250/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	190200	26807910	15440	15440	15440	15440	18
3	20241023	190100	26807910	15440	15440	15440	15440	0
4	20241023	190000	26807910	15440	15440	15440	15440	0
5	20241023	185900	26807910	15440	15440	15440	15440	0
6	20241023	185800	26807910	15440	15440	15440	15440	0
7	20241023	185700	26807910	15440	15440	15440	15440	0
8	20241023	185600	26807910	15440	15440	15440	15440	0
9	20241023	185500	26807910	15440	15440	15440	15440	0
10	20241023	185400	26807910	15440	15440	15440	15440	0
11	20241023	185300	26807910	15440	15440	15440	15440	0
12	20241023	185200	26807910	15440	15440	15440	15440	0
13	20241023	185100	26807910	15440	15440	15440	15440	0
14	20241023	185000	26807910	15440	15440	15440	15440	0
15	20241023	184900	26807910	15440	15440	15440	15440	0
16	20241023	184800	26807910	15440	15440	15440	15440	0
17	20241023	184700	26807910	15440	15440	15440	15440	0
18	20241023	184600	26807910	15440	15440	15440	15440	0
19	20241023	184500	26807910	15440	15440	15440	15440	0
20	20241023	184400	26807910	15440	15440	15440	15440	0
21	20241023	184300	26807910	15440	15440	15440	15440	0
22	20241023	184200	26807910	15440	15440	15440	15440	0
23	20241023	184100	26807910	15440	15440	15440	15440	0
24	20241023	184000	26807910	15440	15440	15440	15440	0
25	20241023	183900	26807910	15440	15440	15440	15440	0
26	20241023	183800	26807910	15440	15440	15440	15440	0
27	20241023	183700	26807910	15440	15440	15440	15440	0
28	20241023	183600	26807910	15440	15440	15440	15440	0
29	20241023	183500	26807910	15440	15440	15440	15440	0
30	20241023	183400	26807910	15440	15440	15440	15440	0
31	20241023	183300	26807910	15440	15440	15440	15440	0
32	20241023	183200	26807910	15440	15440	15440	15440	18
33	20241023	183100	26807910	15440	15440	15440	15440	0
34	20241023	183000	26807910	15440	15440	15440	15440	0
35	20241023	182900	26807910	15440	15440	15440	15440	0
36	20241023	182800	26807910	15440	15440	15440	15440	0
37	20241023	182700	26807910	15440	15440	15440	15440	0
38	20241023	182600	26807910	15440	15440	15440	15440	0
39	20241023	182500	26807910	15440	15440	15440	15440	0
40	20241023	182400	26807910	15440	15440	15440	15440	0
41	20241023	182300	26807910	15440	15440	15440	15440	0
42	20241023	182200	26807910	15440	15440	15440	15440	0
43	20241023	182100	26807910	15440	15440	15440	15440	0
44	20241023	182000	26807910	15440	15440	15440	15440	0
45	20241023	181900	26807910	15440	15440	15440	15440	0
46	20241023	181800	26807910	15440	15440	15440	15440	0
47	20241023	181700	26807910	15440	15440	15440	15440	0
48	20241023	181600	26807910	15440	15440	15440	15440	0
49	20241023	181500	26807910	15440	15440	15440	15440	0
50	20241023	181400	26807910	15440	15440	15440	15440	0
51	20241023	181300	26807910	15440	15440	15440	15440	0
52	20241023	181200	26807910	15440	15440	15440	15440	0
53	20241023	181100	26807910	15440	15440	15440	15440	0
54	20241023	181000	26807910	15440	15440	15440	15440	0
55	20241023	180900	26807910	15440	15440	15440	15440	0
56	20241023	180800	26807910	15440	15440	15440	15440	0
57	20241023	180700	26807910	15440	15440	15440	15440	0
58	20241023	180600	26807910	15440	15440	15440	15440	0
59	20241023	180500	26807910	15440	15440	15440	15440	0
60	20241023	180400	26807910	15440	15440	15440	15440	0
61	20241023	180300	26807910	15440	15440	15440	15440	0
62	20241023	180200	26807910	15440	15440	15440	15440	18
63	20241023	180100	26807910	15440	15440	15440	15440	0
64	20241023	180000	26807910	15440	15440	15440	15440	0
65	20241023	175900	26807910	15440	15440	15440	15440	0
66	20241023	175800	26807910	15440	15440	15440	15440	0
67	20241023	175700	26807910	15440	15440	15440	15440	0
68	20241023	175600	26807910	15440	15440	15440	15440	0
69	20241023	175500	26807910	15440	15440	15440	15440	0
70	20241023	175400	26807910	15440	15440	15440	15440	0
71	20241023	175300	26807910	15440	15440	15440	15440	0
72	20241023	175200	26807910	15440	15440	15440	15440	0
73	20241023	175100	26807910	15440	15440	15440	15440	0
74	20241023	175000	26807910	15440	15440	15440	15440	0
75	20241023	174900	26807910	15440	15440	15440	15440	0
76	20241023	174800	26807910	15440	15440	15440	15440	0
77	20241023	174700	26807910	15440	15440	15440	15440	0
78	20241023	174600	26807910	15440	15440	15440	15440	0
79	20241023	174500	26807910	15440	15440	15440	15440	0
80	20241023	174400	26807910	15440	15440	15440	15440	0
81	20241023	174300	26807910	15440	15440	15440	15440	0
82	20241023	174200	26807910	15440	15440	15440	15440	0
83	20241023	174100	26807910	15440	15440	15440	15440	0
84	20241023	174000	26807910	15440	15440	15440	15440	0
85	20241023	173900	26807910	15440	15440	15440	15440	0
86	20241023	173800	26807910	15440	15440	15440	15440	0
87	20241023	173700	26807910	15440	15440	15440	15440	0
88	20241023	173600	26807910	15440	15440	15440	15440	0
89	20241023	173500	26807910	15440	15440	15440	15440	0
90	20241023	173400	26807910	15440	15440	15440	15440	0
91	20241023	173300	26807910	15440	15440	15440	15440	0
92	20241023	173200	26807910	15440	15440	15440	15440	18
93	20241023	173100	26807910	15440	15440	15440	15440	0
94	20241023	173000	26807910	15440	15440	15440	15440	0
95	20241023	172900	26807910	15440	15440	15440	15440	0
96	20241023	172800	26807910	15440	15440	15440	15440	0
97	20241023	172700	26807910	15440	15440	15440	15440	0
98	20241023	172600	26807910	15440	15440	15440	15440	0
99	20241023	172500	26807910	15440	15440	15440	15440	0
100	20241023	172400	26807910	15440	15440	15440	15440	0
101	20241023	172300	26807910	15440	15440	15440	15440	0
102	20241023	172200	26807910	15440	15440	15440	15440	0
103	20241023	172100	26807910	15440	15440	15440	15440	0
104	20241023	172000	26807910	15440	15440	15440	15440	0
105	20241023	171900	26807910	15440	15440	15440	15440	0
106	20241023	171800	26807910	15440	15440	15440	15440	0
107	20241023	171700	26807910	15440	15440	15440	15440	0
108	20241023	171600	26807910	15440	15440	15440	15440	0
109	20241023	171500	26807910	15440	15440	15440	15440	0
110	20241023	171400	26807910	15440	15440	15440	15440	0
111	20241023	171300	26807910	15440	15440	15440	15440	0
112	20241023	171200	26807910	15440	15440	15440	15440	0
113	20241023	171100	26807910	15440	15440	15440	15440	0
114	20241023	171000	26807910	15440	15440	15440	15440	0
115	20241023	170900	26807910	15440	15440	15440	15440	0
116	20241023	170800	26807910	15440	15440	15440	15440	0
117	20241023	170700	26807910	15440	15440	15440	15440	0
118	20241023	170600	26807910	15440	15440	15440	15440	0
119	20241023	170500	26807910	15440	15440	15440	15440	0
120	20241023	170400	26807910	15440	15440	15440	15440	0
121	20241023	170300	26807910	15440	15440	15440	15440	0
122	20241023	170200	26807910	15440	15440	15440	15440	18
123	20241023	170100	26807910	15440	15440	15440	15440	0
124	20241023	170000	26807910	15440	15440	15440	15440	0
125	20241023	165900	26807910	15440	15440	15440	15440	0
126	20241023	165800	26807910	15440	15440	15440	15440	0
127	20241023	165700	26807910	15440	15440	15440	15440	0
128	20241023	165600	26807910	15440	15440	15440	15440	0
129	20241023	165500	26807910	15440	15440	15440	15440	0
130	20241023	165400	26807910	15440	15440	15440	15440	0
131	20241023	165300	26807910	15440	15440	15440	15440	0
132	20241023	165200	26807910	15440	15440	15440	15440	0
133	20241023	165100	26807910	15440	15440	15440	15440	0
134	20241023	165000	26807910	15440	15440	15440	15440	0
135	20241023	164900	26807910	15440	15440	15440	15440	0
136	20241023	164800	26807910	15440	15440	15440	15440	0
137	20241023	164700	26807910	15440	15440	15440	15440	0
138	20241023	164600	26807910	15440	15440	15440	15440	0
139	20241023	164500	26807910	15440	15440	15440	15440	0
140	20241023	164400	26807910	15440	15440	15440	15440	0
141	20241023	164300	26807910	15440	15440	15440	15440	0
142	20241023	164200	26807910	15440	15440	15440	15440	0
143	20241023	164100	26807910	15440	15440	15440	15440	0
144	20241023	164000	26807910	15440	15440	15440	15440	0
145	20241023	163900	26807910	15440	15440	15440	15440	0
146	20241023	163800	26807910	15440	15440	15440	15440	0
147	20241023	163700	26807910	15440	15440	15440	15440	0
148	20241023	163600	26807910	15440	15440	15440	15440	0
149	20241023	163500	26807910	15440	15440	15440	15440	0
150	20241023	163400	26807910	15440	15440	15440	15440	0
151	20241023	163300	26807910	15440	15440	15440	15440	0
152	20241023	163200	26807910	15440	15440	15440	15440	18
153	20241023	163100	26807910	15440	15440	15440	15440	0
154	20241023	163000	26807910	15440	15440	15440	15440	0
155	20241023	162900	26807910	15440	15440	15440	15440	0
156	20241023	162800	26807910	15440	15440	15440	15440	0
157	20241023	162700	26807910	15440	15440	15440	15440	0
158	20241023	162600	26807910	15440	15440	15440	15440	0
159	20241023	162500	26807910	15440	15440	15440	15440	0
160	20241023	162400	26807910	15440	15440	15440	15440	0
161	20241023	162300	26807910	15440	15440	15440	15440	0
162	20241023	162200	26807910	15440	15440	15440	15440	0
163	20241023	162100	26807910	15440	15440	15440	15440	0
164	20241023	162000	26807910	15440	15440	15440	15440	0
165	20241023	161900	26807910	15440	15440	15440	15440	0
166	20241023	161800	26807910	15440	15440	15440	15440	0
167	20241023	161700	26807910	15440	15440	15440	15440	0
168	20241023	161600	26807910	15440	15440	15440	15440	0
169	20241023	161500	26807910	15440	15440	15440	15440	0
170	20241023	161400	26807910	15440	15440	15440	15440	0
171	20241023	161300	26807910	15440	15440	15440	15440	0
172	20241023	161200	26807910	15440	15440	15440	15440	0
173	20241023	161100	26807910	15440	15440	15440	15440	0
174	20241023	161000	26807910	15440	15440	15440	15440	0
175	20241023	160900	26807910	15440	15440	15440	15440	0
176	20241023	160800	26807910	15440	15440	15440	15440	0
177	20241023	160700	26807910	15440	15440	15440	15440	0
178	20241023	160600	26807910	15440	15440	15440	15440	0
179	20241023	160500	26807910	15440	15440	15440	15440	0
180	20241023	160400	26807910	15440	15440	15440	15440	0
181	20241023	160300	26807910	15440	15440	15440	15440	0
182	20241023	160200	26807910	15440	15440	15440	15440	18
183	20241023	160100	26807910	15440	15440	15440	15440	0
184	20241023	160000	26807910	15440	15440	15440	15440	0
185	20241023	155900	26807910	15440	15440	15440	15440	0
186	20241023	155800	26807910	15440	15440	15440	15440	0
187	20241023	155700	26807910	15440	15440	15440	15440	0
188	20241023	155600	26807910	15440	15440	15440	15440	0
189	20241023	155500	26807910	15440	15440	15440	15440	0
190	20241023	155400	26807910	15440	15440	15440	15440	0
191	20241023	155300	26807910	15440	15440	15440	15440	0
192	20241023	155200	26807910	15440	15440	15440	15440	0
193	20241023	155100	26807910	15440	15440	15440	15440	0
194	20241023	155000	26807910	15440	15440	15440	15440	0
195	20241023	154900	26807910	15440	15440	15440	15440	0
196	20241023	154800	26807910	15440	15440	15440	15440	0
197	20241023	154700	26807910	15440	15440	15440	15440	0
198	20241023	154600	26807910	15440	15440	15440	15440	0
199	20241023	154500	26807910	15440	15440	15440	15440	0
200	20241023	154400	26807910	15440	15440	15440	15440	0
201	20241023	154300	26807910	15440	15440	15440	15440	0
202	20241023	154200	26807910	15440	15440	15440	15440	0
203	20241023	154100	26807910	15440	15440	15440	15440	0
204	20241023	154000	26807910	15440	15440	15440	15440	0
205	20241023	153900	26807910	15440	15440	15440	15440	0
206	20241023	153800	26807910	15440	15440	15440	15440	0
207	20241023	153700	26807910	15440	15440	15440	15440	0
208	20241023	153600	26807910	15440	15440	15440	15440	0
209	20241023	153500	26807910	15440	15440	15440	15440	0
210	20241023	153400	26807910	15440	15440	15440	15440	0
211	20241023	153300	26807910	15440	15440	15440	15440	0
212	20241023	153200	26807910	15440	15440	15440	15440	18
213	20241023	153100	26807910	15440	15440	15440	15440	0
214	20241023	153000	26807910	15440	15440	15440	15440	18
215	20241023	152900	26529990	15590	15590	15590	15590	0
216	20241023	152800	26529990	15590	15590	15590	15590	0
217	20241023	152700	26529990	15590	15590	15590	15590	0
218	20241023	152600	26529990	15590	15590	15590	15590	0
219	20241023	152500	26529990	15590	15590	15590	15590	0
220	20241023	152400	26529990	15590	15590	15590	15590	0
221	20241023	152300	26529990	15590	15590	15590	15590	0
222	20241023	152200	26529990	15590	15590	15590	15590	0
223	20241023	152100	26529990	15590	15590	15590	15590	0
224	20241023	152000	26529990	15590	15590	15590	15590	0
225	20241023	151900	26529990	15590	15570	15590	15570	18
226	20241023	151800	26249610	15430	15430	15430	15430	0
227	20241023	151700	26249610	15430	15500	15500	15430	130
228	20241023	151600	24242640	15500	15500	15500	15500	0
229	20241023	151500	24242640	15500	15500	15500	15500	28
230	20241023	151400	23808640	15450	15450	15450	15450	0
231	20241023	151300	23808640	15450	15450	15450	15450	0
232	20241023	151200	23808640	15450	15570	15570	15450	29
233	20241023	151100	23359230	15590	15590	15590	15590	0
234	20241023	151000	23359230	15590	15590	15590	15590	0
235	20241023	150900	23359230	15590	15590	15590	15590	0
236	20241023	150800	23359230	15590	15590	15590	15590	0
237	20241023	150700	23359230	15590	15590	15590	15590	0
238	20241023	150600	23359230	15590	15590	15590	15590	0
239	20241023	150500	23359230	15590	15590	15590	15590	0
240	20241023	150400	23359230	15590	15590	15590	15590	0
241	20241023	150300	23359230	15590	15590	15590	15590	0
242	20241023	150200	23359230	15590	15590	15590	15590	0
243	20241023	150100	23359230	15590	15590	15590	15590	0
244	20241023	150000	23359230	15590	15590	15590	15590	0
245	20241023	145900	23359230	15590	15590	15590	15590	0
246	20241023	145800	23359230	15590	15590	15590	15590	0
247	20241023	145700	23359230	15590	15590	15590	15590	0
248	20241023	145600	23359230	15590	15570	15590	15570	3
249	20241023	145500	23312480	15590	15590	15590	15590	0
250	20241023	145400	23312480	15590	15590	15590	15590	0
251	20241023	145300	23312480	15590	15590	15590	15590	0
252	20241023	145200	23312480	15590	15590	15590	15590	0
253	20241023	145100	23312480	15590	15590	15590	15590	1
254	20241023	145000	23296890	15600	15600	15600	15600	0
255	20241023	144900	23296890	15600	15600	15600	15600	0
256	20241023	144800	23296890	15600	15600	15600	15600	0
257	20241023	144700	23296890	15600	15600	15600	15600	0
258	20241023	144600	23296890	15600	15600	15600	15600	0
259	20241023	144500	23296890	15600	15600	15600	15600	0
260	20241023	144400	23296890	15600	15600	15600	15600	0
261	20241023	144300	23296890	15600	15600	15600	15600	0
262	20241023	144200	23296890	15600	15600	15600	15600	0
263	20241023	144100	23296890	15600	15600	15600	15600	0
264	20241023	144000	23296890	15600	15600	15600	15600	0
265	20241023	143900	23296890	15600	15600	15600	15600	0
266	20241023	143800	23296890	15600	15600	15600	15600	0
267	20241023	143700	23296890	15600	15600	15600	15600	0
268	20241023	143600	23296890	15600	15600	15600	15600	0
269	20241023	143500	23296890	15600	15600	15600	15600	0
270	20241023	143400	23296890	15600	15600	15600	15600	0
271	20241023	143300	23296890	15600	15600	15600	15600	0
272	20241023	143200	23296890	15600	15600	15600	15600	0
273	20241023	143100	23296890	15600	15600	15600	15600	0
274	20241023	143000	23296890	15600	15600	15600	15600	0
275	20241023	142900	23296890	15600	15600	15600	15600	0
276	20241023	142800	23296890	15600	15600	15600	15600	0
277	20241023	142700	23296890	15600	15600	15600	15600	0
278	20241023	142600	23296890	15600	15600	15600	15600	0
279	20241023	142500	23296890	15600	15600	15600	15600	0
280	20241023	142400	23296890	15600	15600	15600	15600	0
281	20241023	142300	23296890	15600	15600	15600	15600	16
282	20241023	142200	23047290	15600	15540	15600	15540	35
283	20241023	142100	22501410	15540	15540	15540	15540	1
284	20241023	142000	22485870	15540	15540	15540	15540	0
285	20241023	141900	22485870	15540	15540	15540	15540	0
286	20241023	141800	22485870	15540	15540	15540	15540	0
287	20241023	141700	22485870	15540	15580	15580	15540	7
288	20241023	141600	22376950	15600	15600	15600	15600	0
289	20241023	141500	22376950	15600	15600	15600	15600	0
290	20241023	141400	22376950	15600	15600	15600	15600	51
291	20241023	141300	21581350	15600	15600	15600	15600	0
292	20241023	141200	21581350	15600	15600	15600	15600	0
293	20241023	141100	21581350	15600	15600	15600	15600	0
294	20241023	141000	21581350	15600	15600	15600	15600	0
295	20241023	140900	21581350	15600	15600	15600	15600	0
296	20241023	140800	21581350	15600	15600	15600	15600	0
297	20241023	140700	21581350	15600	15600	15600	15600	0
298	20241023	140600	21581350	15600	15600	15600	15600	0
299	20241023	140500	21581350	15600	15600	15600	15600	0
300	20241023	140400	21581350	15600	15600	15600	15600	0
301	20241023	140300	21581350	15600	15600	15600	15600	0
302	20241023	140200	21581350	15600	15600	15600	15600	0
303	20241023	140100	21581350	15600	15600	15600	15600	0
304	20241023	140000	21581350	15600	15590	15600	15590	88
305	20241023	135900	20208650	15580	15580	15580	15580	0
306	20241023	135800	20208650	15580	15580	15580	15580	0
307	20241023	135700	20208650	15580	15580	15580	15580	0
308	20241023	135600	20208650	15580	15580	15580	15580	0
309	20241023	135500	20208650	15580	15580	15580	15580	0
310	20241023	135400	20208650	15580	15580	15580	15580	0
311	20241023	135300	20208650	15580	15580	15580	15580	0
312	20241023	135200	20208650	15580	15580	15580	15580	2
313	20241023	135100	20177490	15590	15580	15600	15580	8
314	20241023	135000	20052750	15570	15570	15570	15570	0
315	20241023	134900	20052750	15570	15570	15570	15570	9
316	20241023	134800	19912620	15570	15570	15570	15570	0
317	20241023	134700	19912620	15570	15570	15570	15570	0
318	20241023	134600	19912620	15570	15570	15600	15570	9
319	20241023	134500	19772350	15580	15570	15580	15570	14
320	20241023	134400	19554330	15560	15560	15560	15560	3
321	20241023	134300	19507650	15450	15450	15450	15450	0
322	20241023	134200	19507650	15450	15450	15450	15450	0
323	20241023	134100	19507650	15450	15450	15450	15450	0
324	20241023	134000	19507650	15450	15450	15450	15450	0
325	20241023	133900	19507650	15450	15450	15450	15450	0
326	20241023	133800	19507650	15450	15450	15450	15450	0
327	20241023	133700	19507650	15450	15450	15450	15450	0
328	20241023	133600	19507650	15450	15450	15450	15450	0
329	20241023	133500	19507650	15450	15450	15450	15450	0
330	20241023	133400	19507650	15450	15450	15450	15450	0
331	20241023	133300	19507650	15450	15450	15450	15450	0
332	20241023	133200	19507650	15450	15450	15450	15450	0
333	20241023	133100	19507650	15450	15520	15520	15450	92
334	20241023	133000	18085550	15600	15600	15600	15600	0
335	20241023	132900	18085550	15600	15600	15600	15600	0
336	20241023	132800	18085550	15600	15600	15600	15600	0
337	20241023	132700	18085550	15600	15600	15600	15600	0
338	20241023	132600	18085550	15600	15600	15600	15600	0
339	20241023	132500	18085550	15600	15600	15600	15600	0
340	20241023	132400	18085550	15600	15600	15600	15600	0
341	20241023	132300	18085550	15600	15600	15600	15600	0
342	20241023	132200	18085550	15600	15600	15600	15600	0
343	20241023	132100	18085550	15600	15600	15600	15600	6
344	20241023	132000	17991950	15600	15600	15600	15600	35
345	20241023	131900	17445950	15600	15600	15600	15600	0
346	20241023	131800	17445950	15600	15600	15600	15600	0
347	20241023	131700	17445950	15600	15600	15600	15600	0
348	20241023	131600	17445950	15600	15600	15600	15600	0
349	20241023	131500	17445950	15600	15600	15600	15600	0
350	20241023	131400	17445950	15600	15600	15600	15600	0
351	20241023	131300	17445950	15600	15600	15600	15600	0
352	20241023	131200	17445950	15600	15600	15600	15600	0
353	20241023	131100	17445950	15600	15600	15600	15600	0
354	20241023	131000	17445950	15600	15600	15600	15600	0
355	20241023	130900	17445950	15600	15600	15600	15600	45
356	20241023	130800	16743950	15600	15600	15600	15600	0
357	20241023	130700	16743950	15600	15600	15600	15600	0
358	20241023	130600	16743950	15600	15600	15600	15600	0
359	20241023	130500	16743950	15600	15600	15600	15600	0
360	20241023	130400	16743950	15600	15600	15600	15600	0
361	20241023	130300	16743950	15600	15600	15600	15600	0
362	20241023	130200	16743950	15600	15600	15600	15600	1
363	20241023	130100	16728350	15590	15590	15590	15590	0
364	20241023	130000	16728350	15590	15590	15590	15590	0
365	20241023	125900	16728350	15590	15590	15590	15590	0
366	20241023	125800	16728350	15590	15590	15590	15590	1
367	20241023	125700	16712760	15600	15590	15600	15590	6
368	20241023	125600	16619200	15610	15610	15610	15610	0
369	20241023	125500	16619200	15610	15610	15610	15610	0
370	20241023	125400	16619200	15610	15610	15610	15610	0
371	20241023	125300	16619200	15610	15610	15610	15610	0
372	20241023	125200	16619200	15610	15610	15610	15610	0
373	20241023	125100	16619200	15610	15610	15610	15610	0
374	20241023	125000	16619200	15610	15610	15610	15610	0
375	20241023	124900	16619200	15610	15610	15610	15610	0
376	20241023	124800	16619200	15610	15610	15610	15610	0
377	20241023	124700	16619200	15610	15590	15610	15590	8
378	20241023	124600	16494410	15500	15500	15500	15500	0
379	20241023	124500	16494410	15500	15500	15500	15500	0
380	20241023	124400	16494410	15500	15500	15500	15500	0
381	20241023	124300	16494410	15500	15500	15500	15500	1
382	20241023	124200	16478910	15620	15620	15620	15620	0
383	20241023	124100	16478910	15620	15620	15620	15620	0
384	20241023	124000	16478910	15620	15570	15620	15570	6
385	20241023	123900	16385340	15530	15530	15530	15530	0
386	20241023	123800	16385340	15530	15530	15530	15530	0
387	20241023	123700	16385340	15530	15530	15530	15530	0
388	20241023	123600	16385340	15530	15530	15530	15530	14
389	20241023	123500	16167920	15450	15450	15450	15450	0
390	20241023	123400	16167920	15450	15530	15530	15450	222
391	20241023	123300	12728900	15550	15550	15550	15550	0
392	20241023	123200	12728900	15550	15550	15550	15550	0
393	20241023	123100	12728900	15550	15550	15550	15550	0
394	20241023	123000	12728900	15550	15550	15550	15550	0
395	20241023	122900	12728900	15550	15550	15550	15550	0
396	20241023	122800	12728900	15550	15560	15560	15550	6
397	20241023	122700	12635550	15580	15580	15580	15580	0
398	20241023	122600	12635550	15580	15580	15580	15580	0
399	20241023	122500	12635550	15580	15600	15620	15580	10
400	20241023	122400	12479550	15620	15620	15620	15620	5
401	20241023	122300	12401450	15620	15620	15620	15620	0
402	20241023	122200	12401450	15620	15620	15620	15620	0
403	20241023	122100	12401450	15620	15610	15620	15610	2
404	20241023	122000	12370220	15620	15620	15620	15620	0
405	20241023	121900	12370220	15620	15620	15620	15620	0
406	20241023	121800	12370220	15620	15620	15620	15620	0
407	20241023	121700	12370220	15620	15620	15620	15620	0
408	20241023	121600	12370220	15620	15620	15620	15620	0
409	20241023	121500	12370220	15620	15620	15620	15620	0
410	20241023	121400	12370220	15620	15620	15620	15620	0
411	20241023	121300	12370220	15620	15620	15620	15620	0
412	20241023	121200	12370220	15620	15620	15620	15620	0
413	20241023	121100	12370220	15620	15620	15620	15620	0
414	20241023	121000	12370220	15620	15620	15620	15620	0
415	20241023	120900	12370220	15620	15620	15620	15620	0
416	20241023	120800	12370220	15620	15620	15620	15620	0
417	20241023	120700	12370220	15620	15620	15620	15620	0
418	20241023	120600	12370220	15620	15620	15620	15620	0
419	20241023	120500	12370220	15620	15620	15620	15620	0
420	20241023	120400	12370220	15620	15620	15620	15620	0
421	20241023	120300	12370220	15620	15620	15620	15620	0
422	20241023	120200	12370220	15620	15620	15620	15620	0
423	20241023	120100	12370220	15620	15620	15620	15620	0
424	20241023	120000	12370220	15620	15620	15620	15620	0
425	20241023	115900	12370220	15620	15620	15620	15620	0
426	20241023	115800	12370220	15620	15620	15620	15620	0
427	20241023	115700	12370220	15620	15580	15620	15580	10
428	20241023	115600	12214160	15590	15590	15590	15590	0
429	20241023	115500	12214160	15590	15590	15590	15590	0
430	20241023	115400	12214160	15590	15590	15590	15590	0
431	20241023	115300	12214160	15590	15590	15590	15590	0
432	20241023	115200	12214160	15590	15590	15590	15590	0
433	20241023	115100	12214160	15590	15590	15590	15590	0
434	20241023	115000	12214160	15590	15590	15590	15590	0
435	20241023	114900	12214160	15590	15590	15590	15590	0
436	20241023	114800	12214160	15590	15590	15590	15590	0
437	20241023	114700	12214160	15590	15590	15590	15590	0
438	20241023	114600	12214160	15590	15590	15590	15590	0
439	20241023	114500	12214160	15590	15590	15590	15590	0
440	20241023	114400	12214160	15590	15590	15590	15590	0
441	20241023	114300	12214160	15590	15590	15590	15590	0
442	20241023	114200	12214160	15590	15590	15590	15590	0
443	20241023	114100	12214160	15590	15590	15590	15590	0
444	20241023	114000	12214160	15590	15590	15590	15590	0
445	20241023	113900	12214160	15590	15590	15590	15590	0
446	20241023	113800	12214160	15590	15590	15590	15590	0
447	20241023	113700	12214160	15590	15590	15590	15590	0
448	20241023	113600	12214160	15590	15590	15590	15590	0
449	20241023	113500	12214160	15590	15590	15590	15590	0
450	20241023	113400	12214160	15590	15590	15590	15590	0
451	20241023	113300	12214160	15590	15590	15590	15590	0
452	20241023	113200	12214160	15590	15590	15590	15590	1
453	20241023	113100	12198570	15520	15520	15520	15520	0
454	20241023	113000	12198570	15520	15520	15520	15520	0
455	20241023	112900	12198570	15520	15520	15520	15520	0
456	20241023	112800	12198570	15520	15520	15520	15520	0
457	20241023	112700	12198570	15520	15530	15530	15520	6
458	20241023	112600	12105440	15520	15520	15520	15520	0
459	20241023	112500	12105440	15520	15520	15520	15520	0
460	20241023	112400	12105440	15520	15520	15520	15520	0
461	20241023	112300	12105440	15520	15520	15520	15520	0
462	20241023	112200	12105440	15520	15520	15520	15520	0
463	20241023	112100	12105440	15520	15520	15520	15520	0
464	20241023	112000	12105440	15520	15520	15520	15520	0
465	20241023	111900	12105440	15520	15520	15520	15520	0
466	20241023	111800	12105440	15520	15520	15520	15520	0
467	20241023	111700	12105440	15520	15520	15520	15520	0
468	20241023	111600	12105440	15520	15520	15520	15520	0
469	20241023	111500	12105440	15520	15520	15520	15520	0
470	20241023	111400	12105440	15520	15520	15520	15520	0
471	20241023	111300	12105440	15520	15520	15520	15520	0
472	20241023	111200	12105440	15520	15520	15520	15520	0
473	20241023	111100	12105440	15520	15520	15520	15520	0
474	20241023	111000	12105440	15520	15520	15520	15520	0
475	20241023	110900	12105440	15520	15550	15550	15520	6
476	20241023	110800	12012270	15610	15610	15610	15610	0
477	20241023	110700	12012270	15610	15610	15610	15610	0
478	20241023	110600	12012270	15610	15610	15610	15610	1
479	20241023	110500	11996660	15600	15600	15600	15600	0
480	20241023	110400	11996660	15600	15600	15600	15600	0
481	20241023	110300	11996660	15600	15600	15600	15600	0
482	20241023	110200	11996660	15600	15600	15600	15600	0
483	20241023	110100	11996660	15600	15600	15600	15600	0
484	20241023	110000	11996660	15600	15600	15600	15600	0
485	20241023	105900	11996660	15600	15600	15600	15600	0
486	20241023	105800	11996660	15600	15600	15600	15600	0
487	20241023	105700	11996660	15600	15600	15600	15600	0
488	20241023	105600	11996660	15600	15600	15600	15600	0
489	20241023	105500	11996660	15600	15600	15600	15600	0
490	20241023	105400	11996660	15600	15630	15630	15600	9
491	20241023	105300	11856120	15650	15650	15650	15650	0
492	20241023	105200	11856120	15650	15640	15650	15640	164
493	20241023	105100	9290450	15640	15600	15640	15600	6
494	20241023	105000	9196740	15500	15500	15500	15500	0
495	20241023	104900	9196740	15500	15500	15500	15500	0
496	20241023	104800	9196740	15500	15560	15560	15500	210
497	20241023	104700	5941460	15570	15570	15570	15570	0
498	20241023	104600	5941460	15570	15570	15570	15570	16
499	20241023	104500	5692340	15570	15580	15580	15570	34
500	20241023	104400	5162950	15640	15640	15640	15640	0
501	20241023	104300	5162950	15640	15640	15640	15640	0
502	20241023	104200	5162950	15640	15640	15640	15640	0
503	20241023	104100	5162950	15640	15640	15640	15640	0
504	20241023	104000	5162950	15640	15590	15640	15570	6
505	20241023	103900	5069370	15640	15640	15640	15640	4
506	20241023	103800	5006810	15610	15620	15620	15610	7
507	20241023	103700	4897510	15640	15640	15640	15640	0
508	20241023	103600	4897510	15640	15630	15640	15630	3
509	20241023	103500	4850600	15630	15630	15630	15630	0
510	20241023	103400	4850600	15630	15630	15630	15630	0
511	20241023	103300	4850600	15630	15630	15630	15630	1
512	20241023	103200	4834970	15650	15650	15650	15650	0
513	20241023	103100	4834970	15650	15650	15650	15650	1
514	20241023	103000	4819320	15650	15650	15650	15650	0
515	20241023	102900	4819320	15650	15650	15650	15650	3
516	20241023	102800	4772370	15700	15710	15730	15670	12
517	20241023	102700	4583950	15690	15570	15690	15570	12
518	20241023	102600	4396540	15570	15570	15570	15570	6
519	20241023	102500	4303120	15590	15590	15590	15590	0
520	20241023	102400	4303120	15590	15590	15590	15590	0
521	20241023	102300	4303120	15590	15590	15590	15590	0
522	20241023	102200	4303120	15590	15590	15590	15590	0
523	20241023	102100	4303120	15590	15590	15590	15590	0
524	20241023	102000	4303120	15590	15590	15590	15590	0
525	20241023	101900	4303120	15590	15590	15590	15590	0
526	20241023	101800	4303120	15590	15590	15590	15590	0
527	20241023	101700	4303120	15590	15560	15590	15560	31
528	20241023	101600	3820300	15560	15490	15560	15490	116
529	20241023	101500	2017150	15490	15490	15490	15490	0
530	20241023	101400	2017150	15490	15490	15490	15490	0
531	20241023	101300	2017150	15490	15490	15490	15490	0
532	20241023	101200	2017150	15490	15490	15490	15490	2
533	20241023	101100	1986170	15460	15460	15460	15460	0
534	20241023	101000	1986170	15460	15460	15460	15460	2
535	20241023	100900	1955250	15480	15480	15480	15480	1
536	20241023	100800	1939770	15480	15480	15480	15480	0
537	20241023	100700	1939770	15480	15480	15480	15480	0
538	20241023	100600	1939770	15480	15480	15480	15480	0
539	20241023	100500	1939770	15480	15480	15480	15480	2
540	20241023	100400	1908810	15490	15490	15490	15490	0
541	20241023	100300	1908810	15490	15490	15490	15490	0
542	20241023	100200	1908810	15490	15490	15490	15490	0
543	20241023	100100	1908810	15490	15490	15490	15490	0
544	20241023	100000	1908810	15490	15520	15530	15490	8
545	20241023	095900	1784710	15540	15490	15550	15490	27
546	20241023	095800	1366100	15460	15460	15460	15460	0
547	20241023	095700	1366100	15460	15460	15460	15460	0
548	20241023	095600	1366100	15460	15460	15460	15460	0
549	20241023	095500	1366100	15460	15460	15460	15460	2
550	20241023	095400	1335180	15470	15470	15470	15470	0
551	20241023	095300	1335180	15470	15470	15470	15470	0
552	20241023	095200	1335180	15470	15470	15470	15470	0
553	20241023	095100	1335180	15470	15470	15470	15470	3
554	20241023	095000	1288770	15490	15490	15490	15490	3
555	20241023	094900	1242300	15490	15490	15490	15490	0
556	20241023	094800	1242300	15490	15490	15490	15490	0
557	20241023	094700	1242300	15490	15490	15490	15490	0
558	20241023	094600	1242300	15490	15490	15490	15490	0
559	20241023	094500	1242300	15490	15490	15490	15490	2
560	20241023	094400	1211320	15530	15510	15530	15510	5
561	20241023	094300	1133730	15540	15540	15540	15540	1
562	20241023	094200	1118190	15540	15540	15540	15540	1
563	20241023	094100	1102650	15550	15550	15550	15550	1
564	20241023	094000	1087100	15570	15570	15570	15570	0
565	20241023	093900	1087100	15570	15570	15570	15570	0
566	20241023	093800	1087100	15570	15570	15570	15570	0
567	20241023	093700	1087100	15570	15570	15570	15570	0
568	20241023	093600	1087100	15570	15570	15570	15570	0
569	20241023	093500	1087100	15570	15570	15570	15570	0
570	20241023	093400	1087100	15570	15570	15570	15570	0
571	20241023	093300	1087100	15570	15570	15570	15570	0
572	20241023	093200	1087100	15570	15570	15570	15570	0
573	20241023	093100	1087100	15570	15570	15570	15570	0
574	20241023	093000	1087100	15570	15570	15570	15570	0
575	20241023	092900	1087100	15570	15570	15570	15570	0
576	20241023	092800	1087100	15570	15570	15570	15570	0
577	20241023	092700	1087100	15570	15570	15570	15570	0
578	20241023	092600	1087100	15570	15570	15570	15570	0
579	20241023	092500	1087100	15570	15570	15570	15570	0
580	20241023	092400	1087100	15570	15570	15570	15570	0
581	20241023	092300	1087100	15570	15570	15570	15570	0
582	20241023	092200	1087100	15570	15570	15570	15570	0
583	20241023	092100	1087100	15570	15570	15570	15570	0
584	20241023	092000	1087100	15570	15570	15570	15570	0
585	20241023	091900	1087100	15570	15570	15570	15570	0
586	20241023	091800	1087100	15570	15570	15570	15570	0
587	20241023	091700	1087100	15570	15570	15570	15570	0
588	20241023	091600	1087100	15570	15570	15570	15570	0
589	20241023	091500	1087100	15570	15570	15570	15570	0
590	20241023	091400	1087100	15570	15570	15570	15570	0
591	20241023	091300	1087100	15570	15570	15570	15570	0
592	20241023	091200	1087100	15570	15570	15570	15570	0
593	20241023	091100	1087100	15570	15570	15570	15570	0
594	20241023	091000	1087100	15570	15570	15570	15570	0
595	20241023	090900	1087100	15570	15570	15570	15570	0
596	20241023	090800	1087100	15570	15530	15570	15530	3
597	20241023	090700	1040450	15600	15240	15600	15240	30
598	20241023	090600	582170	15270	15340	15340	15270	35
599	20241023	090500	46850	15620	15620	15620	15620	0
600	20241023	090400	46850	15620	15620	15620	15620	0
601	20241023	090300	46850	15620	15620	15620	15620	0
602	20241023	090200	46850	15620	15620	15620	15620	0
603	20241023	090100	46850	15620	15620	15620	15620	0
604	20241023	090000	46850	15620	15610	15620	15610	3