KissMeData/016250/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	190200	11548690	15500	15500	15500	15500	20
3	20241024	190100	11548690	15500	15500	15500	15500	0
4	20241024	190000	11548690	15500	15500	15500	15500	0
5	20241024	185900	11548690	15500	15500	15500	15500	0
6	20241024	185800	11548690	15500	15500	15500	15500	0
7	20241024	185700	11548690	15500	15500	15500	15500	0
8	20241024	185600	11548690	15500	15500	15500	15500	0
9	20241024	185500	11548690	15500	15500	15500	15500	0
10	20241024	185400	11548690	15500	15500	15500	15500	0
11	20241024	185300	11548690	15500	15500	15500	15500	0
12	20241024	185200	11548690	15500	15500	15500	15500	0
13	20241024	185100	11548690	15500	15500	15500	15500	0
14	20241024	185000	11548690	15500	15500	15500	15500	0
15	20241024	184900	11548690	15500	15500	15500	15500	0
16	20241024	184800	11548690	15500	15500	15500	15500	0
17	20241024	184700	11548690	15500	15500	15500	15500	0
18	20241024	184600	11548690	15500	15500	15500	15500	0
19	20241024	184500	11548690	15500	15500	15500	15500	0
20	20241024	184400	11548690	15500	15500	15500	15500	0
21	20241024	184300	11548690	15500	15500	15500	15500	0
22	20241024	184200	11548690	15500	15500	15500	15500	0
23	20241024	184100	11548690	15500	15500	15500	15500	0
24	20241024	184000	11548690	15500	15500	15500	15500	0
25	20241024	183900	11548690	15500	15500	15500	15500	0
26	20241024	183800	11548690	15500	15500	15500	15500	0
27	20241024	183700	11548690	15500	15500	15500	15500	0
28	20241024	183600	11548690	15500	15500	15500	15500	0
29	20241024	183500	11548690	15500	15500	15500	15500	0
30	20241024	183400	11548690	15500	15500	15500	15500	0
31	20241024	183300	11548690	15500	15500	15500	15500	0
32	20241024	183200	11548690	15500	15500	15500	15500	20
33	20241024	183100	11548690	15500	15500	15500	15500	0
34	20241024	183000	11548690	15500	15500	15500	15500	0
35	20241024	182900	11548690	15500	15500	15500	15500	0
36	20241024	182800	11548690	15500	15500	15500	15500	0
37	20241024	182700	11548690	15500	15500	15500	15500	0
38	20241024	182600	11548690	15500	15500	15500	15500	0
39	20241024	182500	11548690	15500	15500	15500	15500	0
40	20241024	182400	11548690	15500	15500	15500	15500	0
41	20241024	182300	11548690	15500	15500	15500	15500	0
42	20241024	182200	11548690	15500	15500	15500	15500	0
43	20241024	182100	11548690	15500	15500	15500	15500	0
44	20241024	182000	11548690	15500	15500	15500	15500	0
45	20241024	181900	11548690	15500	15500	15500	15500	0
46	20241024	181800	11548690	15500	15500	15500	15500	0
47	20241024	181700	11548690	15500	15500	15500	15500	0
48	20241024	181600	11548690	15500	15500	15500	15500	0
49	20241024	181500	11548690	15500	15500	15500	15500	0
50	20241024	181400	11548690	15500	15500	15500	15500	0
51	20241024	181300	11548690	15500	15500	15500	15500	0
52	20241024	181200	11548690	15500	15500	15500	15500	0
53	20241024	181100	11548690	15500	15500	15500	15500	0
54	20241024	181000	11548690	15500	15500	15500	15500	0
55	20241024	180900	11548690	15500	15500	15500	15500	0
56	20241024	180800	11548690	15500	15500	15500	15500	0
57	20241024	180700	11548690	15500	15500	15500	15500	0
58	20241024	180600	11548690	15500	15500	15500	15500	0
59	20241024	180500	11548690	15500	15500	15500	15500	0
60	20241024	180400	11548690	15500	15500	15500	15500	0
61	20241024	180300	11548690	15500	15500	15500	15500	0
62	20241024	180200	11548690	15500	15500	15500	15500	20
63	20241024	180100	11548690	15500	15500	15500	15500	0
64	20241024	180000	11548690	15500	15500	15500	15500	0
65	20241024	175900	11548690	15500	15500	15500	15500	0
66	20241024	175800	11548690	15500	15500	15500	15500	0
67	20241024	175700	11548690	15500	15500	15500	15500	0
68	20241024	175600	11548690	15500	15500	15500	15500	0
69	20241024	175500	11548690	15500	15500	15500	15500	0
70	20241024	175400	11548690	15500	15500	15500	15500	0
71	20241024	175300	11548690	15500	15500	15500	15500	0
72	20241024	175200	11548690	15500	15500	15500	15500	0
73	20241024	175100	11548690	15500	15500	15500	15500	0
74	20241024	175000	11548690	15500	15500	15500	15500	0
75	20241024	174900	11548690	15500	15500	15500	15500	0
76	20241024	174800	11548690	15500	15500	15500	15500	0
77	20241024	174700	11548690	15500	15500	15500	15500	0
78	20241024	174600	11548690	15500	15500	15500	15500	0
79	20241024	174500	11548690	15500	15500	15500	15500	0
80	20241024	174400	11548690	15500	15500	15500	15500	0
81	20241024	174300	11548690	15500	15500	15500	15500	0
82	20241024	174200	11548690	15500	15500	15500	15500	0
83	20241024	174100	11548690	15500	15500	15500	15500	0
84	20241024	174000	11548690	15500	15500	15500	15500	0
85	20241024	173900	11548690	15500	15500	15500	15500	0
86	20241024	173800	11548690	15500	15500	15500	15500	0
87	20241024	173700	11548690	15500	15500	15500	15500	0
88	20241024	173600	11548690	15500	15500	15500	15500	0
89	20241024	173500	11548690	15500	15500	15500	15500	0
90	20241024	173400	11548690	15500	15500	15500	15500	0
91	20241024	173300	11548690	15500	15500	15500	15500	0
92	20241024	173200	11548690	15500	15500	15500	15500	20
93	20241024	173100	11548690	15500	15500	15500	15500	0
94	20241024	173000	11548690	15500	15500	15500	15500	0
95	20241024	172900	11548690	15500	15500	15500	15500	0
96	20241024	172800	11548690	15500	15500	15500	15500	0
97	20241024	172700	11548690	15500	15500	15500	15500	0
98	20241024	172600	11548690	15500	15500	15500	15500	0
99	20241024	172500	11548690	15500	15500	15500	15500	0
100	20241024	172400	11548690	15500	15500	15500	15500	0
101	20241024	172300	11548690	15500	15500	15500	15500	0
102	20241024	172200	11548690	15500	15500	15500	15500	0
103	20241024	172100	11548690	15500	15500	15500	15500	0
104	20241024	172000	11548690	15500	15500	15500	15500	0
105	20241024	171900	11548690	15500	15500	15500	15500	0
106	20241024	171800	11548690	15500	15500	15500	15500	0
107	20241024	171700	11548690	15500	15500	15500	15500	0
108	20241024	171600	11548690	15500	15500	15500	15500	0
109	20241024	171500	11548690	15500	15500	15500	15500	0
110	20241024	171400	11548690	15500	15500	15500	15500	0
111	20241024	171300	11548690	15500	15500	15500	15500	0
112	20241024	171200	11548690	15500	15500	15500	15500	0
113	20241024	171100	11548690	15500	15500	15500	15500	0
114	20241024	171000	11548690	15500	15500	15500	15500	0
115	20241024	170900	11548690	15500	15500	15500	15500	0
116	20241024	170800	11548690	15500	15500	15500	15500	0
117	20241024	170700	11548690	15500	15500	15500	15500	0
118	20241024	170600	11548690	15500	15500	15500	15500	0
119	20241024	170500	11548690	15500	15500	15500	15500	0
120	20241024	170400	11548690	15500	15500	15500	15500	0
121	20241024	170300	11548690	15500	15500	15500	15500	0
122	20241024	170200	11548690	15500	15500	15500	15500	20
123	20241024	170100	11548690	15500	15500	15500	15500	0
124	20241024	170000	11548690	15500	15500	15500	15500	0
125	20241024	165900	11548690	15500	15500	15500	15500	0
126	20241024	165800	11548690	15500	15500	15500	15500	0
127	20241024	165700	11548690	15500	15500	15500	15500	0
128	20241024	165600	11548690	15500	15500	15500	15500	0
129	20241024	165500	11548690	15500	15500	15500	15500	0
130	20241024	165400	11548690	15500	15500	15500	15500	0
131	20241024	165300	11548690	15500	15500	15500	15500	0
132	20241024	165200	11548690	15500	15500	15500	15500	0
133	20241024	165100	11548690	15500	15500	15500	15500	0
134	20241024	165000	11548690	15500	15500	15500	15500	0
135	20241024	164900	11548690	15500	15500	15500	15500	0
136	20241024	164800	11548690	15500	15500	15500	15500	0
137	20241024	164700	11548690	15500	15500	15500	15500	0
138	20241024	164600	11548690	15500	15500	15500	15500	0
139	20241024	164500	11548690	15500	15500	15500	15500	0
140	20241024	164400	11548690	15500	15500	15500	15500	0
141	20241024	164300	11548690	15500	15500	15500	15500	0
142	20241024	164200	11548690	15500	15500	15500	15500	0
143	20241024	164100	11548690	15500	15500	15500	15500	0
144	20241024	164000	11548690	15500	15500	15500	15500	0
145	20241024	163900	11548690	15500	15500	15500	15500	0
146	20241024	163800	11548690	15500	15500	15500	15500	0
147	20241024	163700	11548690	15500	15500	15500	15500	0
148	20241024	163600	11548690	15500	15500	15500	15500	0
149	20241024	163500	11548690	15500	15500	15500	15500	0
150	20241024	163400	11548690	15500	15500	15500	15500	0
151	20241024	163300	11548690	15500	15500	15500	15500	0
152	20241024	163200	11548690	15500	15500	15500	15500	20
153	20241024	163100	11548690	15500	15500	15500	15500	0
154	20241024	163000	11548690	15500	15500	15500	15500	0
155	20241024	162900	11548690	15500	15500	15500	15500	0
156	20241024	162800	11548690	15500	15500	15500	15500	0
157	20241024	162700	11548690	15500	15500	15500	15500	0
158	20241024	162600	11548690	15500	15500	15500	15500	0
159	20241024	162500	11548690	15500	15500	15500	15500	0
160	20241024	162400	11548690	15500	15500	15500	15500	0
161	20241024	162300	11548690	15500	15500	15500	15500	0
162	20241024	162200	11548690	15500	15500	15500	15500	0
163	20241024	162100	11548690	15500	15500	15500	15500	0
164	20241024	162000	11548690	15500	15500	15500	15500	0
165	20241024	161900	11548690	15500	15500	15500	15500	0
166	20241024	161800	11548690	15500	15500	15500	15500	0
167	20241024	161700	11548690	15500	15500	15500	15500	0
168	20241024	161600	11548690	15500	15500	15500	15500	0
169	20241024	161500	11548690	15500	15500	15500	15500	0
170	20241024	161400	11548690	15500	15500	15500	15500	0
171	20241024	161300	11548690	15500	15500	15500	15500	0
172	20241024	161200	11548690	15500	15500	15500	15500	0
173	20241024	161100	11548690	15500	15500	15500	15500	0
174	20241024	161000	11548690	15500	15500	15500	15500	0
175	20241024	160900	11548690	15500	15500	15500	15500	0
176	20241024	160800	11548690	15500	15500	15500	15500	0
177	20241024	160700	11548690	15500	15500	15500	15500	0
178	20241024	160600	11548690	15500	15500	15500	15500	0
179	20241024	160500	11548690	15500	15500	15500	15500	0
180	20241024	160400	11548690	15500	15500	15500	15500	0
181	20241024	160300	11548690	15500	15500	15500	15500	0
182	20241024	160200	11548690	15500	15500	15500	15500	20
183	20241024	160100	11548690	15500	15500	15500	15500	0
184	20241024	160000	11548690	15500	15500	15500	15500	0
185	20241024	155900	11548690	15500	15500	15500	15500	0
186	20241024	155800	11548690	15500	15500	15500	15500	0
187	20241024	155700	11548690	15500	15500	15500	15500	0
188	20241024	155600	11548690	15500	15500	15500	15500	0
189	20241024	155500	11548690	15500	15500	15500	15500	0
190	20241024	155400	11548690	15500	15500	15500	15500	0
191	20241024	155300	11548690	15500	15500	15500	15500	0
192	20241024	155200	11548690	15500	15500	15500	15500	0
193	20241024	155100	11548690	15500	15500	15500	15500	0
194	20241024	155000	11548690	15500	15500	15500	15500	0
195	20241024	154900	11548690	15500	15500	15500	15500	0
196	20241024	154800	11548690	15500	15500	15500	15500	0
197	20241024	154700	11548690	15500	15500	15500	15500	0
198	20241024	154600	11548690	15500	15500	15500	15500	0
199	20241024	154500	11548690	15500	15500	15500	15500	0
200	20241024	154400	11548690	15500	15500	15500	15500	0
201	20241024	154300	11548690	15500	15500	15500	15500	0
202	20241024	154200	11548690	15500	15500	15500	15500	0
203	20241024	154100	11548690	15500	15500	15500	15500	0
204	20241024	154000	11548690	15500	15500	15500	15500	0
205	20241024	153900	11548690	15500	15500	15500	15500	0
206	20241024	153800	11548690	15500	15500	15500	15500	0
207	20241024	153700	11548690	15500	15500	15500	15500	0
208	20241024	153600	11548690	15500	15500	15500	15500	0
209	20241024	153500	11548690	15500	15500	15500	15500	0
210	20241024	153400	11548690	15500	15500	15500	15500	0
211	20241024	153300	11548690	15500	15500	15500	15500	0
212	20241024	153200	11548690	15500	15500	15500	15500	20
213	20241024	153100	11548690	15500	15500	15500	15500	0
214	20241024	153000	11548690	15500	15500	15500	15500	20
215	20241024	152900	11238690	15620	15620	15620	15620	0
216	20241024	152800	11238690	15620	15620	15620	15620	0
217	20241024	152700	11238690	15620	15620	15620	15620	0
218	20241024	152600	11238690	15620	15620	15620	15620	0
219	20241024	152500	11238690	15620	15620	15620	15620	0
220	20241024	152400	11238690	15620	15620	15620	15620	0
221	20241024	152300	11238690	15620	15620	15620	15620	0
222	20241024	152200	11238690	15620	15620	15620	15620	0
223	20241024	152100	11238690	15620	15620	15620	15620	0
224	20241024	152000	11238690	15620	15620	15620	15620	0
225	20241024	151900	11238690	15620	15620	15620	15620	0
226	20241024	151800	11238690	15620	15620	15620	15620	0
227	20241024	151700	11238690	15620	15620	15620	15620	0
228	20241024	151600	11238690	15620	15620	15620	15620	0
229	20241024	151500	11238690	15620	15620	15620	15620	1
230	20241024	151400	11223070	15560	15560	15560	15560	0
231	20241024	151300	11223070	15560	15560	15560	15560	0
232	20241024	151200	11223070	15560	15580	15580	15560	4
233	20241024	151100	11160800	15620	15620	15620	15620	0
234	20241024	151000	11160800	15620	15620	15620	15620	0
235	20241024	150900	11160800	15620	15620	15620	15620	0
236	20241024	150800	11160800	15620	15620	15620	15620	0
237	20241024	150700	11160800	15620	15620	15620	15620	0
238	20241024	150600	11160800	15620	15620	15620	15620	0
239	20241024	150500	11160800	15620	15620	15620	15620	0
240	20241024	150400	11160800	15620	15620	15620	15620	0
241	20241024	150300	11160800	15620	15620	15620	15620	0
242	20241024	150200	11160800	15620	15620	15620	15620	0
243	20241024	150100	11160800	15620	15620	15620	15620	0
244	20241024	150000	11160800	15620	15620	15620	15620	0
245	20241024	145900	11160800	15620	15620	15620	15620	0
246	20241024	145800	11160800	15620	15620	15620	15620	0
247	20241024	145700	11160800	15620	15620	15620	15620	0
248	20241024	145600	11160800	15620	15620	15620	15620	0
249	20241024	145500	11160800	15620	15620	15620	15620	0
250	20241024	145400	11160800	15620	15590	15620	15590	400
251	20241024	145300	4922870	15590	15590	15590	15590	0
252	20241024	145200	4922870	15590	15590	15590	15590	0
253	20241024	145100	4922870	15590	15590	15590	15590	0
254	20241024	145000	4922870	15590	15590	15590	15590	10
255	20241024	144900	4766970	15590	15590	15590	15590	1
256	20241024	144800	4751380	15590	15590	15590	15590	1
257	20241024	144700	4735790	15520	15520	15520	15520	0
258	20241024	144600	4735790	15520	15520	15520	15520	0
259	20241024	144500	4735790	15520	15520	15520	15520	0
260	20241024	144400	4735790	15520	15520	15520	15520	0
261	20241024	144300	4735790	15520	15520	15520	15520	0
262	20241024	144200	4735790	15520	15550	15550	15520	5
263	20241024	144100	4658090	15560	15560	15560	15560	2
264	20241024	144000	4626970	15560	15560	15560	15560	0
265	20241024	143900	4626970	15560	15560	15560	15560	0
266	20241024	143800	4626970	15560	15560	15560	15560	0
267	20241024	143700	4626970	15560	15560	15560	15560	0
268	20241024	143600	4626970	15560	15560	15560	15560	0
269	20241024	143500	4626970	15560	15560	15560	15560	0
270	20241024	143400	4626970	15560	15560	15560	15560	0
271	20241024	143300	4626970	15560	15560	15560	15560	0
272	20241024	143200	4626970	15560	15560	15560	15560	0
273	20241024	143100	4626970	15560	15570	15570	15560	2
274	20241024	143000	4595840	15590	15590	15590	15590	0
275	20241024	142900	4595840	15590	15590	15590	15590	0
276	20241024	142800	4595840	15590	15590	15590	15590	0
277	20241024	142700	4595840	15590	15590	15590	15590	0
278	20241024	142600	4595840	15590	15590	15590	15590	0
279	20241024	142500	4595840	15590	15590	15590	15590	0
280	20241024	142400	4595840	15590	15590	15590	15590	0
281	20241024	142300	4595840	15590	15590	15590	15590	0
282	20241024	142200	4595840	15590	15590	15590	15590	0
283	20241024	142100	4595840	15590	15590	15590	15590	0
284	20241024	142000	4595840	15590	15590	15590	15590	0
285	20241024	141900	4595840	15590	15590	15590	15590	0
286	20241024	141800	4595840	15590	15590	15590	15590	0
287	20241024	141700	4595840	15590	15590	15590	15590	0
288	20241024	141600	4595840	15590	15590	15590	15590	0
289	20241024	141500	4595840	15590	15590	15590	15590	0
290	20241024	141400	4595840	15590	15590	15590	15590	0
291	20241024	141300	4595840	15590	15590	15590	15590	0
292	20241024	141200	4595840	15590	15590	15590	15590	0
293	20241024	141100	4595840	15590	15590	15590	15590	0
294	20241024	141000	4595840	15590	15590	15590	15590	0
295	20241024	140900	4595840	15590	15590	15590	15590	0
296	20241024	140800	4595840	15590	15590	15590	15590	0
297	20241024	140700	4595840	15590	15590	15590	15590	0
298	20241024	140600	4595840	15590	15590	15590	15590	0
299	20241024	140500	4595840	15590	15590	15590	15590	6
300	20241024	140400	4502300	15590	15590	15590	15590	0
301	20241024	140300	4502300	15590	15590	15590	15590	0
302	20241024	140200	4502300	15590	15590	15590	15590	0
303	20241024	140100	4502300	15590	15590	15590	15590	0
304	20241024	140000	4502300	15590	15590	15590	15590	0
305	20241024	135900	4502300	15590	15590	15590	15590	1
306	20241024	135800	4486710	15590	15580	15590	15580	2
307	20241024	135700	4455540	15530	15530	15530	15530	0
308	20241024	135600	4455540	15530	15530	15530	15530	1
309	20241024	135500	4440010	15540	15540	15540	15540	2
310	20241024	135400	4408930	15560	15560	15560	15560	18
311	20241024	135300	4128850	15550	15550	15550	15550	0
312	20241024	135200	4128850	15550	15550	15550	15550	2
313	20241024	135100	4097750	15560	15560	15560	15560	0
314	20241024	135000	4097750	15560	15560	15560	15560	0
315	20241024	134900	4097750	15560	15560	15560	15560	0
316	20241024	134800	4097750	15560	15560	15560	15560	0
317	20241024	134700	4097750	15560	15560	15560	15560	0
318	20241024	134600	4097750	15560	15560	15560	15560	0
319	20241024	134500	4097750	15560	15560	15560	15560	0
320	20241024	134400	4097750	15560	15560	15560	15560	0
321	20241024	134300	4097750	15560	15560	15560	15560	0
322	20241024	134200	4097750	15560	15560	15560	15560	0
323	20241024	134100	4097750	15560	15560	15560	15560	0
324	20241024	134000	4097750	15560	15550	15560	15550	3
325	20241024	133900	4051080	15520	15520	15520	15520	0
326	20241024	133800	4051080	15520	15520	15520	15520	0
327	20241024	133700	4051080	15520	15520	15520	15520	0
328	20241024	133600	4051080	15520	15520	15520	15520	0
329	20241024	133500	4051080	15520	15520	15520	15520	0
330	20241024	133400	4051080	15520	15520	15520	15520	0
331	20241024	133300	4051080	15520	15520	15520	15520	0
332	20241024	133200	4051080	15520	15520	15520	15520	0
333	20241024	133100	4051080	15520	15520	15520	15520	0
334	20241024	133000	4051080	15520	15520	15520	15520	0
335	20241024	132900	4051080	15520	15520	15520	15520	0
336	20241024	132800	4051080	15520	15520	15520	15520	0
337	20241024	132700	4051080	15520	15520	15520	15520	0
338	20241024	132600	4051080	15520	15520	15520	15520	0
339	20241024	132500	4051080	15520	15520	15520	15520	0
340	20241024	132400	4051080	15520	15520	15520	15520	0
341	20241024	132300	4051080	15520	15530	15530	15520	5
342	20241024	132200	3973460	15540	15540	15540	15540	0
343	20241024	132100	3973460	15540	15540	15540	15540	0
344	20241024	132000	3973460	15540	15540	15540	15540	0
345	20241024	131900	3973460	15540	15540	15540	15540	0
346	20241024	131800	3973460	15540	15540	15540	15540	0
347	20241024	131700	3973460	15540	15540	15540	15540	2
348	20241024	131600	3942380	15560	15560	15560	15560	0
349	20241024	131500	3942380	15560	15560	15560	15560	0
350	20241024	131400	3942380	15560	15560	15560	15560	0
351	20241024	131300	3942380	15560	15560	15560	15560	0
352	20241024	131200	3942380	15560	15560	15560	15560	0
353	20241024	131100	3942380	15560	15560	15560	15560	0
354	20241024	131000	3942380	15560	15560	15560	15560	0
355	20241024	130900	3942380	15560	15560	15560	15560	0
356	20241024	130800	3942380	15560	15560	15560	15560	0
357	20241024	130700	3942380	15560	15560	15560	15560	0
358	20241024	130600	3942380	15560	15560	15560	15560	3
359	20241024	130500	3895700	15560	15560	15560	15560	0
360	20241024	130400	3895700	15560	15560	15560	15560	0
361	20241024	130300	3895700	15560	15560	15560	15560	0
362	20241024	130200	3895700	15560	15560	15560	15560	0
363	20241024	130100	3895700	15560	15560	15560	15560	0
364	20241024	130000	3895700	15560	15560	15560	15560	0
365	20241024	125900	3895700	15560	15560	15560	15560	0
366	20241024	125800	3895700	15560	15560	15560	15560	0
367	20241024	125700	3895700	15560	15560	15560	15560	0
368	20241024	125600	3895700	15560	15560	15560	15560	0
369	20241024	125500	3895700	15560	15560	15560	15560	0
370	20241024	125400	3895700	15560	15560	15560	15560	0
371	20241024	125300	3895700	15560	15560	15560	15560	2
372	20241024	125200	3864580	15600	15600	15600	15600	0
373	20241024	125100	3864580	15600	15600	15600	15600	0
374	20241024	125000	3864580	15600	15600	15600	15600	0
375	20241024	124900	3864580	15600	15600	15600	15600	0
376	20241024	124800	3864580	15600	15600	15600	15600	0
377	20241024	124700	3864580	15600	15600	15600	15600	0
378	20241024	124600	3864580	15600	15600	15600	15600	0
379	20241024	124500	3864580	15600	15600	15600	15600	0
380	20241024	124400	3864580	15600	15600	15600	15600	0
381	20241024	124300	3864580	15600	15600	15600	15600	0
382	20241024	124200	3864580	15600	15600	15600	15600	0
383	20241024	124100	3864580	15600	15600	15600	15600	0
384	20241024	124000	3864580	15600	15600	15600	15600	0
385	20241024	123900	3864580	15600	15600	15600	15600	0
386	20241024	123800	3864580	15600	15600	15600	15600	0
387	20241024	123700	3864580	15600	15600	15600	15600	0
388	20241024	123600	3864580	15600	15600	15600	15600	0
389	20241024	123500	3864580	15600	15600	15600	15600	0
390	20241024	123400	3864580	15600	15600	15600	15600	0
391	20241024	123300	3864580	15600	15600	15600	15600	0
392	20241024	123200	3864580	15600	15600	15600	15600	0
393	20241024	123100	3864580	15600	15600	15600	15600	0
394	20241024	123000	3864580	15600	15600	15600	15600	0
395	20241024	122900	3864580	15600	15600	15600	15600	0
396	20241024	122800	3864580	15600	15600	15600	15600	0
397	20241024	122700	3864580	15600	15600	15600	15600	0
398	20241024	122600	3864580	15600	15600	15600	15600	0
399	20241024	122500	3864580	15600	15600	15600	15600	0
400	20241024	122400	3864580	15600	15600	15600	15600	0
401	20241024	122300	3864580	15600	15600	15600	15600	0
402	20241024	122200	3864580	15600	15600	15600	15600	0
403	20241024	122100	3864580	15600	15600	15600	15600	0
404	20241024	122000	3864580	15600	15600	15600	15600	0
405	20241024	121900	3864580	15600	15600	15600	15600	0
406	20241024	121800	3864580	15600	15600	15600	15600	0
407	20241024	121700	3864580	15600	15600	15600	15600	0
408	20241024	121600	3864580	15600	15600	15600	15600	0
409	20241024	121500	3864580	15600	15600	15600	15600	0
410	20241024	121400	3864580	15600	15600	15600	15600	4
411	20241024	121300	3802180	15600	15600	15600	15600	0
412	20241024	121200	3802180	15600	15600	15600	15600	0
413	20241024	121100	3802180	15600	15600	15600	15600	0
414	20241024	121000	3802180	15600	15600	15600	15600	0
415	20241024	120900	3802180	15600	15600	15600	15600	0
416	20241024	120800	3802180	15600	15600	15600	15600	0
417	20241024	120700	3802180	15600	15600	15600	15600	0
418	20241024	120600	3802180	15600	15600	15600	15600	0
419	20241024	120500	3802180	15600	15600	15600	15600	0
420	20241024	120400	3802180	15600	15600	15600	15600	0
421	20241024	120300	3802180	15600	15600	15600	15600	0
422	20241024	120200	3802180	15600	15600	15600	15600	0
423	20241024	120100	3802180	15600	15590	15600	15590	2
424	20241024	120000	3770990	15600	15600	15600	15600	0
425	20241024	115900	3770990	15600	15600	15600	15600	0
426	20241024	115800	3770990	15600	15600	15600	15600	0
427	20241024	115700	3770990	15600	15600	15600	15600	100
428	20241024	115600	2210990	15600	15600	15600	15600	0
429	20241024	115500	2210990	15600	15600	15600	15600	1
430	20241024	115400	2195390	15600	15600	15600	15600	0
431	20241024	115300	2195390	15600	15600	15600	15600	0
432	20241024	115200	2195390	15600	15600	15600	15600	0
433	20241024	115100	2195390	15600	15600	15600	15600	0
434	20241024	115000	2195390	15600	15600	15600	15600	0
435	20241024	114900	2195390	15600	15600	15600	15600	0
436	20241024	114800	2195390	15600	15600	15600	15600	0
437	20241024	114700	2195390	15600	15600	15600	15600	0
438	20241024	114600	2195390	15600	15600	15600	15600	0
439	20241024	114500	2195390	15600	15600	15600	15600	0
440	20241024	114400	2195390	15600	15600	15600	15600	0
441	20241024	114300	2195390	15600	15600	15600	15600	0
442	20241024	114200	2195390	15600	15600	15600	15600	0
443	20241024	114100	2195390	15600	15600	15600	15600	0
444	20241024	114000	2195390	15600	15590	15600	15590	2
445	20241024	113900	2164200	15580	15580	15580	15580	0
446	20241024	113800	2164200	15580	15580	15580	15580	0
447	20241024	113700	2164200	15580	15580	15580	15580	0
448	20241024	113600	2164200	15580	15580	15580	15580	0
449	20241024	113500	2164200	15580	15580	15580	15580	0
450	20241024	113400	2164200	15580	15580	15580	15580	0
451	20241024	113300	2164200	15580	15580	15580	15580	0
452	20241024	113200	2164200	15580	15580	15580	15580	0
453	20241024	113100	2164200	15580	15580	15580	15580	2
454	20241024	113000	2133040	15600	15590	15600	15590	5
455	20241024	112900	2055060	15540	15540	15540	15540	0
456	20241024	112800	2055060	15540	15560	15560	15540	4
457	20241024	112700	1992880	15600	15590	15600	15590	3
458	20241024	112600	1946100	15460	15540	15540	15460	26
459	20241024	112500	1542540	15530	15550	15550	15530	38
460	20241024	112400	952030	15590	15590	15590	15590	0
461	20241024	112300	952030	15590	15590	15590	15590	1
462	20241024	112200	936440	15600	15600	15600	15600	0
463	20241024	112100	936440	15600	15600	15600	15600	0
464	20241024	112000	936440	15600	15600	15600	15600	0
465	20241024	111900	936440	15600	15600	15600	15600	0
466	20241024	111800	936440	15600	15600	15600	15600	0
467	20241024	111700	936440	15600	15600	15600	15600	0
468	20241024	111600	936440	15600	15590	15600	15590	2
469	20241024	111500	905250	15600	15600	15600	15600	0
470	20241024	111400	905250	15600	15600	15600	15600	0
471	20241024	111300	905250	15600	15600	15600	15600	0
472	20241024	111200	905250	15600	15600	15600	15600	0
473	20241024	111100	905250	15600	15600	15600	15600	0
474	20241024	111000	905250	15600	15600	15600	15600	0
475	20241024	110900	905250	15600	15600	15600	15600	0
476	20241024	110800	905250	15600	15600	15600	15600	0
477	20241024	110700	905250	15600	15600	15600	15600	0
478	20241024	110600	905250	15600	15600	15600	15600	0
479	20241024	110500	905250	15600	15600	15600	15600	0
480	20241024	110400	905250	15600	15600	15600	15600	0
481	20241024	110300	905250	15600	15600	15600	15600	0
482	20241024	110200	905250	15600	15600	15600	15600	0
483	20241024	110100	905250	15600	15600	15600	15600	1
484	20241024	110000	889650	15600	15600	15600	15600	0
485	20241024	105900	889650	15600	15600	15600	15600	0
486	20241024	105800	889650	15600	15600	15600	15600	0
487	20241024	105700	889650	15600	15600	15600	15600	0
488	20241024	105600	889650	15600	15600	15600	15600	0
489	20241024	105500	889650	15600	15600	15600	15600	0
490	20241024	105400	889650	15600	15600	15600	15600	0
491	20241024	105300	889650	15600	15600	15600	15600	0
492	20241024	105200	889650	15600	15600	15600	15600	0
493	20241024	105100	889650	15600	15600	15600	15600	0
494	20241024	105000	889650	15600	15600	15600	15600	0
495	20241024	104900	889650	15600	15600	15600	15600	0
496	20241024	104800	889650	15600	15600	15600	15600	0
497	20241024	104700	889650	15600	15600	15600	15600	0
498	20241024	104600	889650	15600	15600	15600	15600	0
499	20241024	104500	889650	15600	15600	15600	15600	0
500	20241024	104400	889650	15600	15600	15600	15600	0
501	20241024	104300	889650	15600	15600	15600	15600	0
502	20241024	104200	889650	15600	15600	15600	15600	0
503	20241024	104100	889650	15600	15600	15600	15600	0
504	20241024	104000	889650	15600	15600	15600	15600	0
505	20241024	103900	889650	15600	15600	15600	15600	0
506	20241024	103800	889650	15600	15600	15600	15600	1
507	20241024	103700	874050	15600	15600	15600	15600	0
508	20241024	103600	874050	15600	15600	15600	15600	0
509	20241024	103500	874050	15600	15600	15600	15600	0
510	20241024	103400	874050	15600	15600	15600	15600	0
511	20241024	103300	874050	15600	15600	15600	15600	2
512	20241024	103200	842850	15600	15600	15600	15600	0
513	20241024	103100	842850	15600	15600	15600	15600	0
514	20241024	103000	842850	15600	15600	15600	15600	0
515	20241024	102900	842850	15600	15600	15600	15600	1
516	20241024	102800	827250	15600	15600	15600	15600	0
517	20241024	102700	827250	15600	15600	15600	15600	0
518	20241024	102600	827250	15600	15600	15600	15600	0
519	20241024	102500	827250	15600	15600	15600	15600	0
520	20241024	102400	827250	15600	15600	15600	15600	0
521	20241024	102300	827250	15600	15600	15600	15600	1
522	20241024	102200	811650	15600	15600	15600	15600	0
523	20241024	102100	811650	15600	15600	15600	15600	0
524	20241024	102000	811650	15600	15600	15600	15600	0
525	20241024	101900	811650	15600	15600	15600	15600	0
526	20241024	101800	811650	15600	15600	15600	15600	0
527	20241024	101700	811650	15600	15600	15600	15600	0
528	20241024	101600	811650	15600	15600	15600	15600	0
529	20241024	101500	811650	15600	15600	15600	15600	0
530	20241024	101400	811650	15600	15600	15600	15600	3
531	20241024	101300	764850	15560	15560	15560	15560	0
532	20241024	101200	764850	15560	15570	15600	15560	5
533	20241024	101100	687000	15600	15580	15600	15580	5
534	20241024	101000	609050	15600	15600	15600	15600	2
535	20241024	100900	577850	15590	15590	15590	15590	1
536	20241024	100800	562260	15550	15550	15550	15550	0
537	20241024	100700	562260	15550	15550	15550	15550	0
538	20241024	100600	562260	15550	15550	15550	15550	0
539	20241024	100500	562260	15550	15550	15550	15550	0
540	20241024	100400	562260	15550	15550	15550	15550	0
541	20241024	100300	562260	15550	15550	15550	15550	0
542	20241024	100200	562260	15550	15550	15550	15550	0
543	20241024	100100	562260	15550	15550	15550	15550	0
544	20241024	100000	562260	15550	15550	15550	15550	0
545	20241024	095900	562260	15550	15550	15550	15550	8
546	20241024	095800	437860	15640	15640	15640	15640	0
547	20241024	095700	437860	15640	15640	15640	15640	0
548	20241024	095600	437860	15640	15640	15640	15640	0
549	20241024	095500	437860	15640	15640	15640	15640	0
550	20241024	095400	437860	15640	15640	15640	15640	0
551	20241024	095300	437860	15640	15640	15640	15640	0
552	20241024	095200	437860	15640	15640	15640	15640	0
553	20241024	095100	437860	15640	15640	15640	15640	0
554	20241024	095000	437860	15640	15640	15640	15640	0
555	20241024	094900	437860	15640	15640	15640	15640	0
556	20241024	094800	437860	15640	15640	15640	15640	0
557	20241024	094700	437860	15640	15640	15640	15640	0
558	20241024	094600	437860	15640	15640	15640	15640	0
559	20241024	094500	437860	15640	15640	15640	15640	0
560	20241024	094400	437860	15640	15640	15640	15640	0
561	20241024	094300	437860	15640	15640	15640	15640	0
562	20241024	094200	437860	15640	15640	15640	15640	0
563	20241024	094100	437860	15640	15590	15640	15590	2
564	20241024	094000	406630	15590	15590	15590	15590	1
565	20241024	093900	391040	15590	15590	15590	15590	1
566	20241024	093800	375450	15590	15590	15590	15590	0
567	20241024	093700	375450	15590	15590	15590	15590	0
568	20241024	093600	375450	15590	15590	15590	15590	0
569	20241024	093500	375450	15590	15590	15590	15590	1
570	20241024	093400	359860	15630	15630	15630	15630	0
571	20241024	093300	359860	15630	15630	15630	15630	0
572	20241024	093200	359860	15630	15630	15630	15630	0
573	20241024	093100	359860	15630	15630	15630	15630	0
574	20241024	093000	359860	15630	15630	15630	15630	0
575	20241024	092900	359860	15630	15630	15630	15630	0
576	20241024	092800	359860	15630	15630	15630	15630	2
577	20241024	092700	328600	15620	15620	15620	15620	0
578	20241024	092600	328600	15620	15620	15620	15620	0
579	20241024	092500	328600	15620	15620	15620	15620	0
580	20241024	092400	328600	15620	15620	15620	15620	0
581	20241024	092300	328600	15620	15620	15620	15620	0
582	20241024	092200	328600	15620	15620	15620	15620	12
583	20241024	092100	141160	15650	15650	15650	15650	2
584	20241024	092000	109860	15670	15670	15670	15670	0
585	20241024	091900	109860	15670	15670	15670	15670	0
586	20241024	091800	109860	15670	15670	15670	15670	0
587	20241024	091700	109860	15670	15670	15670	15670	0
588	20241024	091600	109860	15670	15670	15670	15670	0
589	20241024	091500	109860	15670	15670	15670	15670	0
590	20241024	091400	109860	15670	15670	15670	15670	0
591	20241024	091300	109860	15670	15670	15670	15670	0
592	20241024	091200	109860	15670	15670	15670	15670	0
593	20241024	091100	109860	15670	15670	15670	15670	0
594	20241024	091000	109860	15670	15670	15670	15670	0
595	20241024	090900	109860	15670	15670	15670	15670	2
596	20241024	090800	78520	15710	15710	15710	15710	0
597	20241024	090700	78520	15710	15710	15710	15710	0
598	20241024	090600	78520	15710	15710	15710	15710	0
599	20241024	090500	78520	15710	15710	15710	15710	0
600	20241024	090400	78520	15710	15710	15710	15710	0
601	20241024	090300	78520	15710	15710	15710	15710	0
602	20241024	090200	78520	15710	15710	15710	15710	0
603	20241024	090100	78520	15710	15700	15710	15700	5
604	20241024	090000	0	15440	15440	15440	15440	0