KissMeData/016250/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	190200	29826100	15260	15260	15260	15260	87
3	20241028	190100	29826100	15260	15260	15260	15260	0
4	20241028	190000	29826100	15260	15260	15260	15260	0
5	20241028	185900	29826100	15260	15260	15260	15260	0
6	20241028	185800	29826100	15260	15260	15260	15260	0
7	20241028	185700	29826100	15260	15260	15260	15260	0
8	20241028	185600	29826100	15260	15260	15260	15260	0
9	20241028	185500	29826100	15260	15260	15260	15260	0
10	20241028	185400	29826100	15260	15260	15260	15260	0
11	20241028	185300	29826100	15260	15260	15260	15260	0
12	20241028	185200	29826100	15260	15260	15260	15260	0
13	20241028	185100	29826100	15260	15260	15260	15260	0
14	20241028	185000	29826100	15260	15260	15260	15260	0
15	20241028	184900	29826100	15260	15260	15260	15260	0
16	20241028	184800	29826100	15260	15260	15260	15260	0
17	20241028	184700	29826100	15260	15260	15260	15260	0
18	20241028	184600	29826100	15260	15260	15260	15260	0
19	20241028	184500	29826100	15260	15260	15260	15260	0
20	20241028	184400	29826100	15260	15260	15260	15260	0
21	20241028	184300	29826100	15260	15260	15260	15260	0
22	20241028	184200	29826100	15260	15260	15260	15260	0
23	20241028	184100	29826100	15260	15260	15260	15260	0
24	20241028	184000	29826100	15260	15260	15260	15260	0
25	20241028	183900	29826100	15260	15260	15260	15260	0
26	20241028	183800	29826100	15260	15260	15260	15260	0
27	20241028	183700	29826100	15260	15260	15260	15260	0
28	20241028	183600	29826100	15260	15260	15260	15260	0
29	20241028	183500	29826100	15260	15260	15260	15260	0
30	20241028	183400	29826100	15260	15260	15260	15260	0
31	20241028	183300	29826100	15260	15260	15260	15260	0
32	20241028	183200	29826100	15260	15260	15260	15260	87
33	20241028	183100	29826100	15260	15260	15260	15260	0
34	20241028	183000	29826100	15260	15260	15260	15260	0
35	20241028	182900	29826100	15260	15260	15260	15260	0
36	20241028	182800	29826100	15260	15260	15260	15260	0
37	20241028	182700	29826100	15260	15260	15260	15260	0
38	20241028	182600	29826100	15260	15260	15260	15260	0
39	20241028	182500	29826100	15260	15260	15260	15260	0
40	20241028	182400	29826100	15260	15260	15260	15260	0
41	20241028	182300	29826100	15260	15260	15260	15260	0
42	20241028	182200	29826100	15260	15260	15260	15260	0
43	20241028	182100	29826100	15260	15260	15260	15260	0
44	20241028	182000	29826100	15260	15260	15260	15260	0
45	20241028	181900	29826100	15260	15260	15260	15260	0
46	20241028	181800	29826100	15260	15260	15260	15260	0
47	20241028	181700	29826100	15260	15260	15260	15260	0
48	20241028	181600	29826100	15260	15260	15260	15260	0
49	20241028	181500	29826100	15260	15260	15260	15260	0
50	20241028	181400	29826100	15260	15260	15260	15260	0
51	20241028	181300	29826100	15260	15260	15260	15260	0
52	20241028	181200	29826100	15260	15260	15260	15260	0
53	20241028	181100	29826100	15260	15260	15260	15260	0
54	20241028	181000	29826100	15260	15260	15260	15260	0
55	20241028	180900	29826100	15260	15260	15260	15260	0
56	20241028	180800	29826100	15260	15260	15260	15260	0
57	20241028	180700	29826100	15260	15260	15260	15260	0
58	20241028	180600	29826100	15260	15260	15260	15260	0
59	20241028	180500	29826100	15260	15260	15260	15260	0
60	20241028	180400	29826100	15260	15260	15260	15260	0
61	20241028	180300	29826100	15260	15260	15260	15260	0
62	20241028	180200	29826100	15260	15260	15260	15260	87
63	20241028	180100	29826100	15260	15260	15260	15260	0
64	20241028	180000	29826100	15260	15260	15260	15260	0
65	20241028	175900	29826100	15260	15260	15260	15260	0
66	20241028	175800	29826100	15260	15260	15260	15260	0
67	20241028	175700	29826100	15260	15260	15260	15260	0
68	20241028	175600	29826100	15260	15260	15260	15260	0
69	20241028	175500	29826100	15260	15260	15260	15260	0
70	20241028	175400	29826100	15260	15260	15260	15260	0
71	20241028	175300	29826100	15260	15260	15260	15260	0
72	20241028	175200	29826100	15260	15260	15260	15260	0
73	20241028	175100	29826100	15260	15260	15260	15260	0
74	20241028	175000	29826100	15260	15260	15260	15260	0
75	20241028	174900	29826100	15260	15260	15260	15260	0
76	20241028	174800	29826100	15260	15260	15260	15260	0
77	20241028	174700	29826100	15260	15260	15260	15260	0
78	20241028	174600	29826100	15260	15260	15260	15260	0
79	20241028	174500	29826100	15260	15260	15260	15260	0
80	20241028	174400	29826100	15260	15260	15260	15260	0
81	20241028	174300	29826100	15260	15260	15260	15260	0
82	20241028	174200	29826100	15260	15260	15260	15260	0
83	20241028	174100	29826100	15260	15260	15260	15260	0
84	20241028	174000	29826100	15260	15260	15260	15260	0
85	20241028	173900	29826100	15260	15260	15260	15260	0
86	20241028	173800	29826100	15260	15260	15260	15260	0
87	20241028	173700	29826100	15260	15260	15260	15260	0
88	20241028	173600	29826100	15260	15260	15260	15260	0
89	20241028	173500	29826100	15260	15260	15260	15260	0
90	20241028	173400	29826100	15260	15260	15260	15260	0
91	20241028	173300	29826100	15260	15260	15260	15260	0
92	20241028	173200	29826100	15260	15260	15260	15260	87
93	20241028	173100	29826100	15260	15260	15260	15260	0
94	20241028	173000	29826100	15260	15260	15260	15260	0
95	20241028	172900	29826100	15260	15260	15260	15260	0
96	20241028	172800	29826100	15260	15260	15260	15260	0
97	20241028	172700	29826100	15260	15260	15260	15260	0
98	20241028	172600	29826100	15260	15260	15260	15260	0
99	20241028	172500	29826100	15260	15260	15260	15260	0
100	20241028	172400	29826100	15260	15260	15260	15260	0
101	20241028	172300	29826100	15260	15260	15260	15260	0
102	20241028	172200	29826100	15260	15260	15260	15260	0
103	20241028	172100	29826100	15260	15260	15260	15260	0
104	20241028	172000	29826100	15260	15260	15260	15260	0
105	20241028	171900	29826100	15260	15260	15260	15260	0
106	20241028	171800	29826100	15260	15260	15260	15260	0
107	20241028	171700	29826100	15260	15260	15260	15260	0
108	20241028	171600	29826100	15260	15260	15260	15260	0
109	20241028	171500	29826100	15260	15260	15260	15260	0
110	20241028	171400	29826100	15260	15260	15260	15260	0
111	20241028	171300	29826100	15260	15260	15260	15260	0
112	20241028	171200	29826100	15260	15260	15260	15260	0
113	20241028	171100	29826100	15260	15260	15260	15260	0
114	20241028	171000	29826100	15260	15260	15260	15260	0
115	20241028	170900	29826100	15260	15260	15260	15260	0
116	20241028	170800	29826100	15260	15260	15260	15260	0
117	20241028	170700	29826100	15260	15260	15260	15260	0
118	20241028	170600	29826100	15260	15260	15260	15260	0
119	20241028	170500	29826100	15260	15260	15260	15260	0
120	20241028	170400	29826100	15260	15260	15260	15260	0
121	20241028	170300	29826100	15260	15260	15260	15260	0
122	20241028	170200	29826100	15260	15260	15260	15260	87
123	20241028	170100	29826100	15260	15260	15260	15260	0
124	20241028	170000	29826100	15260	15260	15260	15260	0
125	20241028	165900	29826100	15260	15260	15260	15260	0
126	20241028	165800	29826100	15260	15260	15260	15260	0
127	20241028	165700	29826100	15260	15260	15260	15260	0
128	20241028	165600	29826100	15260	15260	15260	15260	0
129	20241028	165500	29826100	15260	15260	15260	15260	0
130	20241028	165400	29826100	15260	15260	15260	15260	0
131	20241028	165300	29826100	15260	15260	15260	15260	0
132	20241028	165200	29826100	15260	15260	15260	15260	0
133	20241028	165100	29826100	15260	15260	15260	15260	0
134	20241028	165000	29826100	15260	15260	15260	15260	0
135	20241028	164900	29826100	15260	15260	15260	15260	0
136	20241028	164800	29826100	15260	15260	15260	15260	0
137	20241028	164700	29826100	15260	15260	15260	15260	0
138	20241028	164600	29826100	15260	15260	15260	15260	0
139	20241028	164500	29826100	15260	15260	15260	15260	0
140	20241028	164400	29826100	15260	15260	15260	15260	0
141	20241028	164300	29826100	15260	15260	15260	15260	0
142	20241028	164200	29826100	15260	15260	15260	15260	0
143	20241028	164100	29826100	15260	15260	15260	15260	0
144	20241028	164000	29826100	15260	15260	15260	15260	0
145	20241028	163900	29826100	15260	15260	15260	15260	0
146	20241028	163800	29826100	15260	15260	15260	15260	0
147	20241028	163700	29826100	15260	15260	15260	15260	0
148	20241028	163600	29826100	15260	15260	15260	15260	0
149	20241028	163500	29826100	15260	15260	15260	15260	0
150	20241028	163400	29826100	15260	15260	15260	15260	0
151	20241028	163300	29826100	15260	15260	15260	15260	0
152	20241028	163200	29826100	15260	15260	15260	15260	87
153	20241028	163100	29826100	15260	15260	15260	15260	0
154	20241028	163000	29826100	15260	15260	15260	15260	0
155	20241028	162900	29826100	15260	15260	15260	15260	0
156	20241028	162800	29826100	15260	15260	15260	15260	0
157	20241028	162700	29826100	15260	15260	15260	15260	0
158	20241028	162600	29826100	15260	15260	15260	15260	0
159	20241028	162500	29826100	15260	15260	15260	15260	0
160	20241028	162400	29826100	15260	15260	15260	15260	0
161	20241028	162300	29826100	15260	15260	15260	15260	0
162	20241028	162200	29826100	15260	15260	15260	15260	0
163	20241028	162100	29826100	15260	15260	15260	15260	0
164	20241028	162000	29826100	15260	15260	15260	15260	0
165	20241028	161900	29826100	15260	15260	15260	15260	0
166	20241028	161800	29826100	15260	15260	15260	15260	0
167	20241028	161700	29826100	15260	15260	15260	15260	0
168	20241028	161600	29826100	15260	15260	15260	15260	0
169	20241028	161500	29826100	15260	15260	15260	15260	0
170	20241028	161400	29826100	15260	15260	15260	15260	0
171	20241028	161300	29826100	15260	15260	15260	15260	0
172	20241028	161200	29826100	15260	15260	15260	15260	0
173	20241028	161100	29826100	15260	15260	15260	15260	0
174	20241028	161000	29826100	15260	15260	15260	15260	0
175	20241028	160900	29826100	15260	15260	15260	15260	0
176	20241028	160800	29826100	15260	15260	15260	15260	0
177	20241028	160700	29826100	15260	15260	15260	15260	0
178	20241028	160600	29826100	15260	15260	15260	15260	0
179	20241028	160500	29826100	15260	15260	15260	15260	0
180	20241028	160400	29826100	15260	15260	15260	15260	0
181	20241028	160300	29826100	15260	15260	15260	15260	0
182	20241028	160200	29826100	15260	15260	15260	15260	87
183	20241028	160100	29826100	15260	15260	15260	15260	0
184	20241028	160000	29826100	15260	15260	15260	15260	0
185	20241028	155900	29826100	15260	15260	15260	15260	0
186	20241028	155800	29826100	15260	15260	15260	15260	0
187	20241028	155700	29826100	15260	15260	15260	15260	0
188	20241028	155600	29826100	15260	15260	15260	15260	0
189	20241028	155500	29826100	15260	15260	15260	15260	0
190	20241028	155400	29826100	15260	15260	15260	15260	0
191	20241028	155300	29826100	15260	15260	15260	15260	0
192	20241028	155200	29826100	15260	15260	15260	15260	0
193	20241028	155100	29826100	15260	15260	15260	15260	0
194	20241028	155000	29826100	15260	15260	15260	15260	0
195	20241028	154900	29826100	15260	15260	15260	15260	0
196	20241028	154800	29826100	15260	15260	15260	15260	0
197	20241028	154700	29826100	15260	15260	15260	15260	0
198	20241028	154600	29826100	15260	15260	15260	15260	0
199	20241028	154500	29826100	15260	15260	15260	15260	0
200	20241028	154400	29826100	15260	15260	15260	15260	0
201	20241028	154300	29826100	15260	15260	15260	15260	0
202	20241028	154200	29826100	15260	15260	15260	15260	0
203	20241028	154100	29826100	15260	15260	15260	15260	0
204	20241028	154000	29826100	15260	15260	15260	15260	0
205	20241028	153900	29826100	15260	15260	15260	15260	0
206	20241028	153800	29826100	15260	15260	15260	15260	0
207	20241028	153700	29826100	15260	15260	15260	15260	0
208	20241028	153600	29826100	15260	15260	15260	15260	0
209	20241028	153500	29826100	15260	15260	15260	15260	0
210	20241028	153400	29826100	15260	15260	15260	15260	0
211	20241028	153300	29826100	15260	15260	15260	15260	0
212	20241028	153200	29826100	15260	15260	15260	15260	87
213	20241028	153100	29826100	15260	15260	15260	15260	0
214	20241028	153000	29826100	15260	15260	15260	15260	87
215	20241028	152900	28498480	15260	15260	15260	15260	0
216	20241028	152800	28498480	15260	15260	15260	15260	0
217	20241028	152700	28498480	15260	15260	15260	15260	0
218	20241028	152600	28498480	15260	15260	15260	15260	0
219	20241028	152500	28498480	15260	15260	15260	15260	0
220	20241028	152400	28498480	15260	15260	15260	15260	0
221	20241028	152300	28498480	15260	15260	15260	15260	0
222	20241028	152200	28498480	15260	15260	15260	15260	0
223	20241028	152100	28498480	15260	15260	15260	15260	0
224	20241028	152000	28498480	15260	15260	15260	15260	0
225	20241028	151900	28498480	15260	15260	15260	15260	0
226	20241028	151800	28498480	15260	15260	15260	15260	1
227	20241028	151700	28483220	15270	15270	15270	15270	9
228	20241028	151600	28345790	15230	15230	15230	15230	0
229	20241028	151500	28345790	15230	15230	15230	15230	0
230	20241028	151400	28345790	15230	15240	15240	15230	71
231	20241028	151300	27264450	15230	15370	15370	15230	76
232	20241028	151200	26105940	15380	15380	15380	15380	1
233	20241028	151100	26090560	15400	15430	15430	15400	4
234	20241028	151000	26028890	15530	15530	15530	15530	0
235	20241028	150900	26028890	15530	15530	15530	15530	0
236	20241028	150800	26028890	15530	15530	15530	15530	0
237	20241028	150700	26028890	15530	15530	15530	15530	0
238	20241028	150600	26028890	15530	15530	15530	15530	0
239	20241028	150500	26028890	15530	15530	15530	15530	0
240	20241028	150400	26028890	15530	15530	15530	15530	0
241	20241028	150300	26028890	15530	15530	15530	15530	0
242	20241028	150200	26028890	15530	15530	15530	15530	0
243	20241028	150100	26028890	15530	15530	15530	15530	0
244	20241028	150000	26028890	15530	15530	15530	15530	0
245	20241028	145900	26028890	15530	15530	15530	15530	0
246	20241028	145800	26028890	15530	15360	15560	15360	405
247	20241028	145700	19773450	15360	15360	15360	15360	58
248	20241028	145600	18882570	15150	15400	15400	15150	521
249	20241028	145500	10968670	15400	15520	15520	15400	137
250	20241028	145400	8858050	15530	15540	15540	15530	5
251	20241028	145300	8780380	15560	15560	15560	15560	2
252	20241028	145200	8749260	15580	15580	15580	15580	2
253	20241028	145100	8718100	15600	15600	15600	15600	0
254	20241028	145000	8718100	15600	15600	15600	15600	0
255	20241028	144900	8718100	15600	15600	15600	15600	1
256	20241028	144800	8702500	15620	15620	15620	15620	0
257	20241028	144700	8702500	15620	15620	15620	15620	0
258	20241028	144600	8702500	15620	15620	15620	15620	0
259	20241028	144500	8702500	15620	15620	15620	15620	0
260	20241028	144400	8702500	15620	15620	15620	15620	0
261	20241028	144300	8702500	15620	15620	15620	15620	0
262	20241028	144200	8702500	15620	15620	15620	15620	0
263	20241028	144100	8702500	15620	15620	15620	15620	0
264	20241028	144000	8702500	15620	15620	15620	15620	0
265	20241028	143900	8702500	15620	15620	15620	15620	0
266	20241028	143800	8702500	15620	15620	15620	15620	0
267	20241028	143700	8702500	15620	15620	15620	15620	0
268	20241028	143600	8702500	15620	15620	15620	15620	0
269	20241028	143500	8702500	15620	15620	15620	15620	0
270	20241028	143400	8702500	15620	15620	15620	15620	0
271	20241028	143300	8702500	15620	15620	15620	15620	0
272	20241028	143200	8702500	15620	15620	15620	15620	0
273	20241028	143100	8702500	15620	15620	15620	15620	0
274	20241028	143000	8702500	15620	15620	15620	15620	0
275	20241028	142900	8702500	15620	15620	15620	15620	0
276	20241028	142800	8702500	15620	15620	15620	15620	0
277	20241028	142700	8702500	15620	15620	15620	15620	0
278	20241028	142600	8702500	15620	15620	15620	15620	0
279	20241028	142500	8702500	15620	15620	15620	15620	0
280	20241028	142400	8702500	15620	15620	15620	15620	0
281	20241028	142300	8702500	15620	15620	15620	15620	0
282	20241028	142200	8702500	15620	15620	15620	15620	0
283	20241028	142100	8702500	15620	15620	15620	15620	0
284	20241028	142000	8702500	15620	15620	15620	15620	0
285	20241028	141900	8702500	15620	15620	15620	15620	0
286	20241028	141800	8702500	15620	15620	15620	15620	0
287	20241028	141700	8702500	15620	15620	15620	15620	0
288	20241028	141600	8702500	15620	15620	15620	15620	0
289	20241028	141500	8702500	15620	15620	15620	15620	0
290	20241028	141400	8702500	15620	15620	15620	15620	0
291	20241028	141300	8702500	15620	15620	15620	15620	0
292	20241028	141200	8702500	15620	15620	15620	15620	0
293	20241028	141100	8702500	15620	15620	15620	15620	0
294	20241028	141000	8702500	15620	15620	15620	15620	0
295	20241028	140900	8702500	15620	15620	15620	15620	0
296	20241028	140800	8702500	15620	15620	15620	15620	0
297	20241028	140700	8702500	15620	15620	15620	15620	0
298	20241028	140600	8702500	15620	15620	15620	15620	0
299	20241028	140500	8702500	15620	15620	15620	15620	0
300	20241028	140400	8702500	15620	15620	15620	15620	0
301	20241028	140300	8702500	15620	15620	15620	15620	0
302	20241028	140200	8702500	15620	15620	15620	15620	0
303	20241028	140100	8702500	15620	15620	15620	15620	0
304	20241028	140000	8702500	15620	15620	15620	15620	0
305	20241028	135900	8702500	15620	15620	15620	15620	0
306	20241028	135800	8702500	15620	15620	15620	15620	0
307	20241028	135700	8702500	15620	15620	15620	15620	0
308	20241028	135600	8702500	15620	15620	15620	15620	0
309	20241028	135500	8702500	15620	15620	15620	15620	0
310	20241028	135400	8702500	15620	15620	15620	15620	0
311	20241028	135300	8702500	15620	15620	15620	15620	0
312	20241028	135200	8702500	15620	15620	15620	15620	0
313	20241028	135100	8702500	15620	15600	15620	15600	5
314	20241028	135000	8624440	15620	15620	15620	15620	0
315	20241028	134900	8624440	15620	15620	15620	15620	0
316	20241028	134800	8624440	15620	15620	15620	15620	0
317	20241028	134700	8624440	15620	15620	15620	15620	0
318	20241028	134600	8624440	15620	15620	15620	15620	0
319	20241028	134500	8624440	15620	15620	15620	15620	0
320	20241028	134400	8624440	15620	15620	15620	15620	0
321	20241028	134300	8624440	15620	15620	15620	15620	0
322	20241028	134200	8624440	15620	15620	15620	15620	0
323	20241028	134100	8624440	15620	15610	15620	15610	25
324	20241028	134000	8233950	15610	15610	15610	15610	0
325	20241028	133900	8233950	15610	15610	15610	15610	0
326	20241028	133800	8233950	15610	15610	15610	15610	0
327	20241028	133700	8233950	15610	15610	15610	15610	0
328	20241028	133600	8233950	15610	15610	15610	15610	0
329	20241028	133500	8233950	15610	15610	15610	15610	0
330	20241028	133400	8233950	15610	15610	15610	15610	0
331	20241028	133300	8233950	15610	15610	15610	15610	0
332	20241028	133200	8233950	15610	15610	15610	15610	0
333	20241028	133100	8233950	15610	15610	15610	15610	0
334	20241028	133000	8233950	15610	15610	15610	15610	0
335	20241028	132900	8233950	15610	15610	15610	15610	0
336	20241028	132800	8233950	15610	15610	15610	15610	0
337	20241028	132700	8233950	15610	15610	15610	15610	0
338	20241028	132600	8233950	15610	15610	15610	15610	0
339	20241028	132500	8233950	15610	15610	15610	15610	0
340	20241028	132400	8233950	15610	15610	15610	15610	0
341	20241028	132300	8233950	15610	15610	15610	15610	0
342	20241028	132200	8233950	15610	15610	15610	15610	0
343	20241028	132100	8233950	15610	15610	15610	15610	0
344	20241028	132000	8233950	15610	15610	15610	15610	0
345	20241028	131900	8233950	15610	15610	15610	15610	0
346	20241028	131800	8233950	15610	15610	15610	15610	0
347	20241028	131700	8233950	15610	15610	15610	15610	0
348	20241028	131600	8233950	15610	15610	15610	15610	0
349	20241028	131500	8233950	15610	15610	15610	15610	0
350	20241028	131400	8233950	15610	15610	15610	15610	0
351	20241028	131300	8233950	15610	15610	15610	15610	0
352	20241028	131200	8233950	15610	15610	15610	15610	2
353	20241028	131100	8202730	15630	15630	15630	15630	0
354	20241028	131000	8202730	15630	15630	15630	15630	0
355	20241028	130900	8202730	15630	15630	15630	15630	0
356	20241028	130800	8202730	15630	15630	15630	15630	0
357	20241028	130700	8202730	15630	15630	15630	15630	0
358	20241028	130600	8202730	15630	15630	15630	15630	0
359	20241028	130500	8202730	15630	15630	15630	15630	0
360	20241028	130400	8202730	15630	15630	15630	15630	0
361	20241028	130300	8202730	15630	15630	15630	15630	0
362	20241028	130200	8202730	15630	15630	15630	15630	2
363	20241028	130100	8171470	15640	15640	15640	15640	0
364	20241028	130000	8171470	15640	15640	15640	15640	0
365	20241028	125900	8171470	15640	15640	15640	15640	0
366	20241028	125800	8171470	15640	15640	15640	15640	0
367	20241028	125700	8171470	15640	15640	15640	15640	0
368	20241028	125600	8171470	15640	15640	15640	15640	0
369	20241028	125500	8171470	15640	15640	15640	15640	0
370	20241028	125400	8171470	15640	15640	15640	15640	0
371	20241028	125300	8171470	15640	15640	15640	15640	0
372	20241028	125200	8171470	15640	15640	15640	15640	0
373	20241028	125100	8171470	15640	15640	15640	15640	0
374	20241028	125000	8171470	15640	15640	15640	15640	0
375	20241028	124900	8171470	15640	15640	15640	15640	0
376	20241028	124800	8171470	15640	15640	15640	15640	0
377	20241028	124700	8171470	15640	15640	15640	15640	0
378	20241028	124600	8171470	15640	15640	15640	15640	0
379	20241028	124500	8171470	15640	15640	15640	15640	0
380	20241028	124400	8171470	15640	15640	15640	15640	0
381	20241028	124300	8171470	15640	15640	15640	15640	0
382	20241028	124200	8171470	15640	15640	15640	15640	0
383	20241028	124100	8171470	15640	15640	15640	15640	0
384	20241028	124000	8171470	15640	15610	15640	15610	11
385	20241028	123900	7999560	15630	15630	15630	15630	0
386	20241028	123800	7999560	15630	15630	15630	15630	0
387	20241028	123700	7999560	15630	15630	15630	15630	0
388	20241028	123600	7999560	15630	15630	15630	15630	0
389	20241028	123500	7999560	15630	15600	15630	15400	64
390	20241028	123400	7009890	15640	15640	15640	15640	0
391	20241028	123300	7009890	15640	15640	15640	15640	0
392	20241028	123200	7009890	15640	15640	15640	15640	0
393	20241028	123100	7009890	15640	15640	15640	15640	0
394	20241028	123000	7009890	15640	15640	15640	15640	0
395	20241028	122900	7009890	15640	15640	15640	15640	0
396	20241028	122800	7009890	15640	15640	15640	15640	0
397	20241028	122700	7009890	15640	15640	15640	15640	0
398	20241028	122600	7009890	15640	15640	15640	15640	0
399	20241028	122500	7009890	15640	15640	15640	15640	0
400	20241028	122400	7009890	15640	15640	15640	15640	0
401	20241028	122300	7009890	15640	15640	15640	15640	0
402	20241028	122200	7009890	15640	15640	15640	15640	0
403	20241028	122100	7009890	15640	15640	15640	15640	0
404	20241028	122000	7009890	15640	15640	15640	15640	0
405	20241028	121900	7009890	15640	15640	15640	15640	0
406	20241028	121800	7009890	15640	15640	15640	15640	0
407	20241028	121700	7009890	15640	15640	15640	15640	0
408	20241028	121600	7009890	15640	15640	15640	15640	0
409	20241028	121500	7009890	15640	15640	15640	15640	0
410	20241028	121400	7009890	15640	15640	15640	15640	4
411	20241028	121300	6947330	15640	15640	15640	15640	0
412	20241028	121200	6947330	15640	15640	15640	15640	0
413	20241028	121100	6947330	15640	15640	15640	15640	0
414	20241028	121000	6947330	15640	15640	15640	15640	0
415	20241028	120900	6947330	15640	15640	15640	15640	0
416	20241028	120800	6947330	15640	15640	15640	15640	0
417	20241028	120700	6947330	15640	15640	15640	15640	0
418	20241028	120600	6947330	15640	15640	15640	15640	0
419	20241028	120500	6947330	15640	15640	15640	15640	0
420	20241028	120400	6947330	15640	15640	15640	15640	0
421	20241028	120300	6947330	15640	15640	15640	15640	0
422	20241028	120200	6947330	15640	15640	15640	15640	0
423	20241028	120100	6947330	15640	15640	15640	15640	0
424	20241028	120000	6947330	15640	15640	15640	15640	0
425	20241028	115900	6947330	15640	15640	15640	15640	0
426	20241028	115800	6947330	15640	15640	15640	15640	0
427	20241028	115700	6947330	15640	15640	15640	15640	0
428	20241028	115600	6947330	15640	15640	15640	15640	0
429	20241028	115500	6947330	15640	15640	15640	15640	0
430	20241028	115400	6947330	15640	15640	15640	15640	0
431	20241028	115300	6947330	15640	15640	15640	15640	0
432	20241028	115200	6947330	15640	15640	15640	15640	0
433	20241028	115100	6947330	15640	15640	15640	15640	0
434	20241028	115000	6947330	15640	15640	15640	15640	0
435	20241028	114900	6947330	15640	15640	15640	15640	0
436	20241028	114800	6947330	15640	15640	15640	15640	0
437	20241028	114700	6947330	15640	15640	15640	15640	0
438	20241028	114600	6947330	15640	15640	15640	15640	0
439	20241028	114500	6947330	15640	15640	15640	15640	0
440	20241028	114400	6947330	15640	15640	15640	15640	0
441	20241028	114300	6947330	15640	15640	15640	15640	0
442	20241028	114200	6947330	15640	15640	15640	15640	0
443	20241028	114100	6947330	15640	15640	15640	15640	0
444	20241028	114000	6947330	15640	15640	15640	15640	0
445	20241028	113900	6947330	15640	15640	15640	15640	0
446	20241028	113800	6947330	15640	15640	15640	15640	0
447	20241028	113700	6947330	15640	15640	15640	15640	0
448	20241028	113600	6947330	15640	15640	15640	15640	0
449	20241028	113500	6947330	15640	15640	15640	15640	0
450	20241028	113400	6947330	15640	15640	15640	15640	0
451	20241028	113300	6947330	15640	15640	15640	15640	0
452	20241028	113200	6947330	15640	15640	15640	15640	0
453	20241028	113100	6947330	15640	15640	15640	15640	0
454	20241028	113000	6947330	15640	15640	15640	15640	0
455	20241028	112900	6947330	15640	15640	15640	15640	0
456	20241028	112800	6947330	15640	15640	15640	15640	0
457	20241028	112700	6947330	15640	15640	15640	15640	0
458	20241028	112600	6947330	15640	15640	15640	15640	0
459	20241028	112500	6947330	15640	15640	15640	15640	0
460	20241028	112400	6947330	15640	15640	15640	15640	0
461	20241028	112300	6947330	15640	15640	15640	15640	0
462	20241028	112200	6947330	15640	15640	15640	15640	0
463	20241028	112100	6947330	15640	15640	15640	15640	0
464	20241028	112000	6947330	15640	15640	15640	15640	0
465	20241028	111900	6947330	15640	15640	15640	15640	0
466	20241028	111800	6947330	15640	15640	15640	15640	0
467	20241028	111700	6947330	15640	15640	15640	15640	0
468	20241028	111600	6947330	15640	15640	15640	15640	0
469	20241028	111500	6947330	15640	15640	15640	15640	0
470	20241028	111400	6947330	15640	15640	15640	15640	0
471	20241028	111300	6947330	15640	15640	15640	15640	0
472	20241028	111200	6947330	15640	15640	15640	15640	0
473	20241028	111100	6947330	15640	15640	15640	15640	0
474	20241028	111000	6947330	15640	15640	15640	15640	0
475	20241028	110900	6947330	15640	15640	15640	15640	0
476	20241028	110800	6947330	15640	15640	15640	15640	0
477	20241028	110700	6947330	15640	15640	15640	15640	0
478	20241028	110600	6947330	15640	15640	15640	15640	0
479	20241028	110500	6947330	15640	15640	15640	15640	0
480	20241028	110400	6947330	15640	15640	15640	15640	0
481	20241028	110300	6947330	15640	15640	15640	15640	0
482	20241028	110200	6947330	15640	15640	15640	15640	0
483	20241028	110100	6947330	15640	15640	15640	15640	0
484	20241028	110000	6947330	15640	15640	15640	15640	0
485	20241028	105900	6947330	15640	15640	15640	15640	0
486	20241028	105800	6947330	15640	15640	15640	15640	0
487	20241028	105700	6947330	15640	15640	15640	15640	0
488	20241028	105600	6947330	15640	15640	15640	15640	0
489	20241028	105500	6947330	15640	15640	15640	15640	0
490	20241028	105400	6947330	15640	15640	15640	15640	0
491	20241028	105300	6947330	15640	15640	15640	15640	0
492	20241028	105200	6947330	15640	15640	15640	15640	0
493	20241028	105100	6947330	15640	15640	15640	15640	0
494	20241028	105000	6947330	15640	15640	15640	15640	0
495	20241028	104900	6947330	15640	15640	15640	15640	0
496	20241028	104800	6947330	15640	15640	15640	15640	0
497	20241028	104700	6947330	15640	15640	15640	15640	0
498	20241028	104600	6947330	15640	15640	15640	15640	0
499	20241028	104500	6947330	15640	15640	15640	15640	0
500	20241028	104400	6947330	15640	15640	15640	15640	0
501	20241028	104300	6947330	15640	15640	15640	15640	0
502	20241028	104200	6947330	15640	15640	15640	15640	0
503	20241028	104100	6947330	15640	15640	15640	15640	0
504	20241028	104000	6947330	15640	15640	15640	15640	0
505	20241028	103900	6947330	15640	15640	15640	15640	0
506	20241028	103800	6947330	15640	15640	15640	15640	2
507	20241028	103700	6916050	15640	15640	15640	15640	0
508	20241028	103600	6916050	15640	15640	15640	15640	0
509	20241028	103500	6916050	15640	15640	15640	15640	0
510	20241028	103400	6916050	15640	15640	15640	15640	0
511	20241028	103300	6916050	15640	15640	15640	15640	0
512	20241028	103200	6916050	15640	15640	15640	15640	0
513	20241028	103100	6916050	15640	15640	15640	15640	0
514	20241028	103000	6916050	15640	15640	15640	15640	0
515	20241028	102900	6916050	15640	15640	15640	15640	0
516	20241028	102800	6916050	15640	15640	15640	15640	85
517	20241028	102700	5586650	15640	15640	15640	15640	0
518	20241028	102600	5586650	15640	15640	15640	15640	0
519	20241028	102500	5586650	15640	15640	15640	15640	0
520	20241028	102400	5586650	15640	15640	15640	15640	0
521	20241028	102300	5586650	15640	15640	15640	15640	0
522	20241028	102200	5586650	15640	15640	15640	15640	0
523	20241028	102100	5586650	15640	15640	15640	15640	0
524	20241028	102000	5586650	15640	15640	15640	15640	0
525	20241028	101900	5586650	15640	15640	15640	15640	0
526	20241028	101800	5586650	15640	15640	15640	15640	2
527	20241028	101700	5555370	15640	15640	15640	15640	0
528	20241028	101600	5555370	15640	15640	15640	15640	0
529	20241028	101500	5555370	15640	15640	15640	15640	0
530	20241028	101400	5555370	15640	15640	15640	15640	0
531	20241028	101300	5555370	15640	15640	15640	15640	0
532	20241028	101200	5555370	15640	15640	15640	15640	4
533	20241028	101100	5492810	15650	15650	15650	15650	0
534	20241028	101000	5492810	15650	15650	15650	15650	0
535	20241028	100900	5492810	15650	15650	15650	15650	0
536	20241028	100800	5492810	15650	15650	15650	15650	0
537	20241028	100700	5492810	15650	15650	15650	15650	0
538	20241028	100600	5492810	15650	15650	15650	15650	0
539	20241028	100500	5492810	15650	15650	15650	15650	0
540	20241028	100400	5492810	15650	15650	15650	15650	0
541	20241028	100300	5492810	15650	15650	15650	15650	0
542	20241028	100200	5492810	15650	15650	15650	15650	0
543	20241028	100100	5492810	15650	15650	15650	15650	0
544	20241028	100000	5492810	15650	15650	15650	15650	0
545	20241028	095900	5492810	15650	15650	15650	15650	0
546	20241028	095800	5492810	15650	15650	15650	15650	0
547	20241028	095700	5492810	15650	15650	15650	15650	99
548	20241028	095600	3943460	15650	15650	15650	15650	0
549	20241028	095500	3943460	15650	15650	15650	15650	0
550	20241028	095400	3943460	15650	15650	15650	15650	10
551	20241028	095300	3786960	15650	15650	15650	15650	0
552	20241028	095200	3786960	15650	15650	15650	15650	7
553	20241028	095100	3677410	15650	15650	15650	15650	0
554	20241028	095000	3677410	15650	15650	15650	15650	0
555	20241028	094900	3677410	15650	15650	15650	15650	0
556	20241028	094800	3677410	15650	15650	15650	15650	0
557	20241028	094700	3677410	15650	15650	15650	15650	2
558	20241028	094600	3646110	15650	15650	15650	15650	1
559	20241028	094500	3630460	15650	15650	15650	15650	0
560	20241028	094400	3630460	15650	15650	15650	15650	0
561	20241028	094300	3630460	15650	15650	15650	15650	2
562	20241028	094200	3599160	15680	15680	15680	15680	0
563	20241028	094100	3599160	15680	15680	15680	15680	0
564	20241028	094000	3599160	15680	15680	15680	15680	0
565	20241028	093900	3599160	15680	15680	15680	15680	0
566	20241028	093800	3599160	15680	15680	15680	15680	0
567	20241028	093700	3599160	15680	15680	15680	15680	0
568	20241028	093600	3599160	15680	15680	15680	15680	2
569	20241028	093500	3567800	15690	15690	15690	15690	0
570	20241028	093400	3567800	15690	15690	15690	15690	0
571	20241028	093300	3567800	15690	15690	15690	15690	0
572	20241028	093200	3567800	15690	15690	15690	15690	0
573	20241028	093100	3567800	15690	15690	15690	15690	0
574	20241028	093000	3567800	15690	15690	15690	15690	0
575	20241028	092900	3567800	15690	15680	15690	15680	4
576	20241028	092800	3505060	15520	15520	15520	15520	2
577	20241028	092700	3474020	15530	15530	15530	15530	0
578	20241028	092600	3474020	15530	15530	15530	15530	0
579	20241028	092500	3474020	15530	15530	15530	15530	0
580	20241028	092400	3474020	15530	15530	15530	15530	2
581	20241028	092300	3442960	15670	15670	15670	15670	0
582	20241028	092200	3442960	15670	15670	15670	15670	0
583	20241028	092100	3442960	15670	15670	15670	15670	0
584	20241028	092000	3442960	15670	15670	15670	15670	0
585	20241028	091900	3442960	15670	15670	15670	15670	1
586	20241028	091800	3427290	15650	15650	15650	15650	198
587	20241028	091700	328590	15650	15650	15650	15650	9
588	20241028	091600	187740	15650	15650	15650	15650	0
589	20241028	091500	187740	15650	15650	15650	15650	0
590	20241028	091400	187740	15650	15650	15650	15650	0
591	20241028	091300	187740	15650	15650	15650	15650	0
592	20241028	091200	187740	15650	15650	15650	15650	0
593	20241028	091100	187740	15650	15650	15650	15650	2
594	20241028	091000	156440	15650	15650	15650	15650	0
595	20241028	090900	156440	15650	15650	15650	15650	0
596	20241028	090800	156440	15650	15650	15650	15650	0
597	20241028	090700	156440	15650	15650	15650	15650	0
598	20241028	090600	156440	15650	15650	15650	15650	0
599	20241028	090500	156440	15650	15650	15650	15650	3
600	20241028	090400	109490	15650	15650	15650	15650	3
601	20241028	090300	62540	15650	15650	15650	15650	0
602	20241028	090200	62540	15650	15630	15650	15630	4
603	20241028	090100	0	15520	15520	15520	15520	0
604	20241028	090000	0	15520	15520	15520	15520	0