KissMeData/016250/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	190200	28525570	15980	15980	15980	15980	300
3	20241017	190100	28525570	15980	15980	15980	15980	0
4	20241017	190000	28525570	15980	15980	15980	15980	0
5	20241017	185900	28525570	15980	15980	15980	15980	0
6	20241017	185800	28525570	15980	15980	15980	15980	0
7	20241017	185700	28525570	15980	15980	15980	15980	0
8	20241017	185600	28525570	15980	15980	15980	15980	0
9	20241017	185500	28525570	15980	15980	15980	15980	0
10	20241017	185400	28525570	15980	15980	15980	15980	0
11	20241017	185300	28525570	15980	15980	15980	15980	0
12	20241017	185200	28525570	15980	15980	15980	15980	0
13	20241017	185100	28525570	15980	15980	15980	15980	0
14	20241017	185000	28525570	15980	15980	15980	15980	0
15	20241017	184900	28525570	15980	15980	15980	15980	0
16	20241017	184800	28525570	15980	15980	15980	15980	0
17	20241017	184700	28525570	15980	15980	15980	15980	0
18	20241017	184600	28525570	15980	15980	15980	15980	0
19	20241017	184500	28525570	15980	15980	15980	15980	0
20	20241017	184400	28525570	15980	15980	15980	15980	0
21	20241017	184300	28525570	15980	15980	15980	15980	0
22	20241017	184200	28525570	15980	15980	15980	15980	0
23	20241017	184100	28525570	15980	15980	15980	15980	0
24	20241017	184000	28525570	15980	15980	15980	15980	0
25	20241017	183900	28525570	15980	15980	15980	15980	0
26	20241017	183800	28525570	15980	15980	15980	15980	0
27	20241017	183700	28525570	15980	15980	15980	15980	0
28	20241017	183600	28525570	15980	15980	15980	15980	0
29	20241017	183500	28525570	15980	15980	15980	15980	0
30	20241017	183400	28525570	15980	15980	15980	15980	0
31	20241017	183300	28525570	15980	15980	15980	15980	0
32	20241017	183200	28525570	15980	15980	15980	15980	300
33	20241017	183100	28525570	15980	15980	15980	15980	0
34	20241017	183000	28525570	15980	15980	15980	15980	0
35	20241017	182900	28525570	15980	15980	15980	15980	0
36	20241017	182800	28525570	15980	15980	15980	15980	0
37	20241017	182700	28525570	15980	15980	15980	15980	0
38	20241017	182600	28525570	15980	15980	15980	15980	0
39	20241017	182500	28525570	15980	15980	15980	15980	0
40	20241017	182400	28525570	15980	15980	15980	15980	0
41	20241017	182300	28525570	15980	15980	15980	15980	0
42	20241017	182200	28525570	15980	15980	15980	15980	0
43	20241017	182100	28525570	15980	15980	15980	15980	0
44	20241017	182000	28525570	15980	15980	15980	15980	0
45	20241017	181900	28525570	15980	15980	15980	15980	0
46	20241017	181800	28525570	15980	15980	15980	15980	0
47	20241017	181700	28525570	15980	15980	15980	15980	0
48	20241017	181600	28525570	15980	15980	15980	15980	0
49	20241017	181500	28525570	15980	15980	15980	15980	0
50	20241017	181400	28525570	15980	15980	15980	15980	0
51	20241017	181300	28525570	15980	15980	15980	15980	0
52	20241017	181200	28525570	15980	15980	15980	15980	0
53	20241017	181100	28525570	15980	15980	15980	15980	0
54	20241017	181000	28525570	15980	15980	15980	15980	0
55	20241017	180900	28525570	15980	15980	15980	15980	0
56	20241017	180800	28525570	15980	15980	15980	15980	0
57	20241017	180700	28525570	15980	15980	15980	15980	0
58	20241017	180600	28525570	15980	15980	15980	15980	0
59	20241017	180500	28525570	15980	15980	15980	15980	0
60	20241017	180400	28525570	15980	15980	15980	15980	0
61	20241017	180300	28525570	15980	15980	15980	15980	0
62	20241017	180200	28525570	15980	15980	15980	15980	300
63	20241017	180100	28525570	15980	15980	15980	15980	0
64	20241017	180000	28525570	15980	15980	15980	15980	0
65	20241017	175900	28525570	15980	15980	15980	15980	0
66	20241017	175800	28525570	15980	15980	15980	15980	0
67	20241017	175700	28525570	15980	15980	15980	15980	0
68	20241017	175600	28525570	15980	15980	15980	15980	0
69	20241017	175500	28525570	15980	15980	15980	15980	0
70	20241017	175400	28525570	15980	15980	15980	15980	0
71	20241017	175300	28525570	15980	15980	15980	15980	0
72	20241017	175200	28525570	15980	15980	15980	15980	0
73	20241017	175100	28525570	15980	15980	15980	15980	0
74	20241017	175000	28525570	15980	15980	15980	15980	0
75	20241017	174900	28525570	15980	15980	15980	15980	0
76	20241017	174800	28525570	15980	15980	15980	15980	0
77	20241017	174700	28525570	15980	15980	15980	15980	0
78	20241017	174600	28525570	15980	15980	15980	15980	0
79	20241017	174500	28525570	15980	15980	15980	15980	0
80	20241017	174400	28525570	15980	15980	15980	15980	0
81	20241017	174300	28525570	15980	15980	15980	15980	0
82	20241017	174200	28525570	15980	15980	15980	15980	0
83	20241017	174100	28525570	15980	15980	15980	15980	0
84	20241017	174000	28525570	15980	15980	15980	15980	0
85	20241017	173900	28525570	15980	15980	15980	15980	0
86	20241017	173800	28525570	15980	15980	15980	15980	0
87	20241017	173700	28525570	15980	15980	15980	15980	0
88	20241017	173600	28525570	15980	15980	15980	15980	0
89	20241017	173500	28525570	15980	15980	15980	15980	0
90	20241017	173400	28525570	15980	15980	15980	15980	0
91	20241017	173300	28525570	15980	15980	15980	15980	0
92	20241017	173200	28525570	15980	15980	15980	15980	300
93	20241017	173100	28525570	15980	15980	15980	15980	0
94	20241017	173000	28525570	15980	15980	15980	15980	0
95	20241017	172900	28525570	15980	15980	15980	15980	0
96	20241017	172800	28525570	15980	15980	15980	15980	0
97	20241017	172700	28525570	15980	15980	15980	15980	0
98	20241017	172600	28525570	15980	15980	15980	15980	0
99	20241017	172500	28525570	15980	15980	15980	15980	0
100	20241017	172400	28525570	15980	15980	15980	15980	0
101	20241017	172300	28525570	15980	15980	15980	15980	0
102	20241017	172200	28525570	15980	15980	15980	15980	0
103	20241017	172100	28525570	15980	15980	15980	15980	0
104	20241017	172000	28525570	15980	15980	15980	15980	0
105	20241017	171900	28525570	15980	15980	15980	15980	0
106	20241017	171800	28525570	15980	15980	15980	15980	0
107	20241017	171700	28525570	15980	15980	15980	15980	0
108	20241017	171600	28525570	15980	15980	15980	15980	0
109	20241017	171500	28525570	15980	15980	15980	15980	0
110	20241017	171400	28525570	15980	15980	15980	15980	0
111	20241017	171300	28525570	15980	15980	15980	15980	0
112	20241017	171200	28525570	15980	15980	15980	15980	0
113	20241017	171100	28525570	15980	15980	15980	15980	0
114	20241017	171000	28525570	15980	15980	15980	15980	0
115	20241017	170900	28525570	15980	15980	15980	15980	0
116	20241017	170800	28525570	15980	15980	15980	15980	0
117	20241017	170700	28525570	15980	15980	15980	15980	0
118	20241017	170600	28525570	15980	15980	15980	15980	0
119	20241017	170500	28525570	15980	15980	15980	15980	0
120	20241017	170400	28525570	15980	15980	15980	15980	0
121	20241017	170300	28525570	15980	15980	15980	15980	0
122	20241017	170200	28525570	15980	15980	15980	15980	300
123	20241017	170100	28525570	15980	15980	15980	15980	0
124	20241017	170000	28525570	15980	15980	15980	15980	0
125	20241017	165900	28525570	15980	15980	15980	15980	0
126	20241017	165800	28525570	15980	15980	15980	15980	0
127	20241017	165700	28525570	15980	15980	15980	15980	0
128	20241017	165600	28525570	15980	15980	15980	15980	0
129	20241017	165500	28525570	15980	15980	15980	15980	0
130	20241017	165400	28525570	15980	15980	15980	15980	0
131	20241017	165300	28525570	15980	15980	15980	15980	0
132	20241017	165200	28525570	15980	15980	15980	15980	0
133	20241017	165100	28525570	15980	15980	15980	15980	0
134	20241017	165000	28525570	15980	15980	15980	15980	0
135	20241017	164900	28525570	15980	15980	15980	15980	0
136	20241017	164800	28525570	15980	15980	15980	15980	0
137	20241017	164700	28525570	15980	15980	15980	15980	0
138	20241017	164600	28525570	15980	15980	15980	15980	0
139	20241017	164500	28525570	15980	15980	15980	15980	0
140	20241017	164400	28525570	15980	15980	15980	15980	0
141	20241017	164300	28525570	15980	15980	15980	15980	0
142	20241017	164200	28525570	15980	15980	15980	15980	0
143	20241017	164100	28525570	15980	15980	15980	15980	0
144	20241017	164000	28525570	15980	15980	15980	15980	0
145	20241017	163900	28525570	15980	15980	15980	15980	0
146	20241017	163800	28525570	15980	15980	15980	15980	0
147	20241017	163700	28525570	15980	15980	15980	15980	0
148	20241017	163600	28525570	15980	15980	15980	15980	0
149	20241017	163500	28525570	15980	15980	15980	15980	0
150	20241017	163400	28525570	15980	15980	15980	15980	0
151	20241017	163300	28525570	15980	15980	15980	15980	0
152	20241017	163200	28525570	15980	15980	15980	15980	300
153	20241017	163100	28525570	15980	15980	15980	15980	0
154	20241017	163000	28525570	15980	15980	15980	15980	0
155	20241017	162900	28525570	15980	15980	15980	15980	0
156	20241017	162800	28525570	15980	15980	15980	15980	0
157	20241017	162700	28525570	15980	15980	15980	15980	0
158	20241017	162600	28525570	15980	15980	15980	15980	0
159	20241017	162500	28525570	15980	15980	15980	15980	0
160	20241017	162400	28525570	15980	15980	15980	15980	0
161	20241017	162300	28525570	15980	15980	15980	15980	0
162	20241017	162200	28525570	15980	15980	15980	15980	0
163	20241017	162100	28525570	15980	15980	15980	15980	0
164	20241017	162000	28525570	15980	15980	15980	15980	0
165	20241017	161900	28525570	15980	15980	15980	15980	0
166	20241017	161800	28525570	15980	15980	15980	15980	0
167	20241017	161700	28525570	15980	15980	15980	15980	0
168	20241017	161600	28525570	15980	15980	15980	15980	0
169	20241017	161500	28525570	15980	15980	15980	15980	0
170	20241017	161400	28525570	15980	15980	15980	15980	0
171	20241017	161300	28525570	15980	15980	15980	15980	0
172	20241017	161200	28525570	15980	15980	15980	15980	0
173	20241017	161100	28525570	15980	15980	15980	15980	0
174	20241017	161000	28525570	15980	15980	15980	15980	0
175	20241017	160900	28525570	15980	15980	15980	15980	0
176	20241017	160800	28525570	15980	15980	15980	15980	0
177	20241017	160700	28525570	15980	15980	15980	15980	0
178	20241017	160600	28525570	15980	15980	15980	15980	0
179	20241017	160500	28525570	15980	15980	15980	15980	0
180	20241017	160400	28525570	15980	15980	15980	15980	0
181	20241017	160300	28525570	15980	15980	15980	15980	0
182	20241017	160200	28525570	15980	15980	15980	15980	300
183	20241017	160100	28525570	15980	15980	15980	15980	0
184	20241017	160000	28525570	15980	15980	15980	15980	0
185	20241017	155900	28525570	15980	15980	15980	15980	0
186	20241017	155800	28525570	15980	15980	15980	15980	0
187	20241017	155700	28525570	15980	15980	15980	15980	0
188	20241017	155600	28525570	15980	15980	15980	15980	0
189	20241017	155500	28525570	15980	15980	15980	15980	0
190	20241017	155400	28525570	15980	15980	15980	15980	0
191	20241017	155300	28525570	15980	15980	15980	15980	0
192	20241017	155200	28525570	15980	15980	15980	15980	0
193	20241017	155100	28525570	15980	15980	15980	15980	0
194	20241017	155000	28525570	15980	15980	15980	15980	0
195	20241017	154900	28525570	15980	15980	15980	15980	0
196	20241017	154800	28525570	15980	15980	15980	15980	0
197	20241017	154700	28525570	15980	15980	15980	15980	0
198	20241017	154600	28525570	15980	15980	15980	15980	0
199	20241017	154500	28525570	15980	15980	15980	15980	0
200	20241017	154400	28525570	15980	15980	15980	15980	0
201	20241017	154300	28525570	15980	15980	15980	15980	0
202	20241017	154200	28525570	15980	15980	15980	15980	0
203	20241017	154100	28525570	15980	15980	15980	15980	0
204	20241017	154000	28525570	15980	15980	15980	15980	0
205	20241017	153900	28525570	15980	15980	15980	15980	0
206	20241017	153800	28525570	15980	15980	15980	15980	0
207	20241017	153700	28525570	15980	15980	15980	15980	0
208	20241017	153600	28525570	15980	15980	15980	15980	0
209	20241017	153500	28525570	15980	15980	15980	15980	0
210	20241017	153400	28525570	15980	15980	15980	15980	0
211	20241017	153300	28525570	15980	15980	15980	15980	0
212	20241017	153200	28525570	15980	15980	15980	15980	300
213	20241017	153100	28525570	15980	15980	15980	15980	0
214	20241017	153000	28525570	15980	15980	15980	15980	300
215	20241017	152900	23731570	15960	15960	15960	15960	0
216	20241017	152800	23731570	15960	15960	15960	15960	0
217	20241017	152700	23731570	15960	15960	15960	15960	0
218	20241017	152600	23731570	15960	15960	15960	15960	0
219	20241017	152500	23731570	15960	15960	15960	15960	0
220	20241017	152400	23731570	15960	15960	15960	15960	0
221	20241017	152300	23731570	15960	15960	15960	15960	0
222	20241017	152200	23731570	15960	15960	15960	15960	0
223	20241017	152100	23731570	15960	15960	15960	15960	0
224	20241017	152000	23731570	15960	15960	15960	15960	0
225	20241017	151900	23731570	15960	15960	15960	15960	0
226	20241017	151800	23731570	15960	15960	15960	15960	0
227	20241017	151700	23731570	15960	15960	15960	15960	0
228	20241017	151600	23731570	15960	15960	15960	15960	0
229	20241017	151500	23731570	15960	15960	15960	15960	0
230	20241017	151400	23731570	15960	15960	15960	15960	0
231	20241017	151300	23731570	15960	15950	15960	15950	111
232	20241017	151200	21961100	15950	15950	15950	15950	0
233	20241017	151100	21961100	15950	15950	15950	15950	1
234	20241017	151000	21945150	15950	15950	15950	15950	0
235	20241017	150900	21945150	15950	15950	15950	15950	0
236	20241017	150800	21945150	15950	15950	15950	15950	30
237	20241017	150700	21466650	15950	15950	15950	15950	0
238	20241017	150600	21466650	15950	15950	15950	15950	0
239	20241017	150500	21466650	15950	15950	15950	15950	0
240	20241017	150400	21466650	15950	15950	15950	15950	0
241	20241017	150300	21466650	15950	15950	15950	15950	0
242	20241017	150200	21466650	15950	15950	15950	15950	0
243	20241017	150100	21466650	15950	15950	15950	15950	0
244	20241017	150000	21466650	15950	15950	15950	15950	0
245	20241017	145900	21466650	15950	15950	15950	15950	0
246	20241017	145800	21466650	15950	15950	15950	15950	0
247	20241017	145700	21466650	15950	15950	15950	15950	0
248	20241017	145600	21466650	15950	15950	15950	15950	1
249	20241017	145500	21450700	15950	15950	15950	15950	0
250	20241017	145400	21450700	15950	15950	15950	15950	1
251	20241017	145300	21434750	15900	15930	15930	15900	26
252	20241017	145200	21020910	15950	15950	15950	15950	3
253	20241017	145100	20973060	15940	15940	15940	15940	18
254	20241017	145000	20686140	15950	15950	15950	15950	0
255	20241017	144900	20686140	15950	15950	15950	15950	30
256	20241017	144800	20207640	15930	15930	15930	15930	0
257	20241017	144700	20207640	15930	15940	15940	15930	4
258	20241017	144600	20143910	15950	15940	15950	15940	293
259	20241017	144500	15473480	15940	15940	15940	15940	2
260	20241017	144400	15441600	15940	15940	15940	15940	0
261	20241017	144300	15441600	15940	15940	15940	15940	0
262	20241017	144200	15441600	15940	15940	15940	15940	0
263	20241017	144100	15441600	15940	15940	15940	15940	0
264	20241017	144000	15441600	15940	15940	15940	15940	0
265	20241017	143900	15441600	15940	15940	15940	15940	0
266	20241017	143800	15441600	15940	15940	15940	15940	0
267	20241017	143700	15441600	15940	15940	15940	15940	3
268	20241017	143600	15393780	15930	15930	15930	15930	1
269	20241017	143500	15377850	15940	15940	15940	15940	0
270	20241017	143400	15377850	15940	15940	15940	15940	0
271	20241017	143300	15377850	15940	15940	15940	15940	0
272	20241017	143200	15377850	15940	15940	15940	15940	0
273	20241017	143100	15377850	15940	15940	15940	15940	0
274	20241017	143000	15377850	15940	15940	15940	15940	0
275	20241017	142900	15377850	15940	15940	15940	15940	0
276	20241017	142800	15377850	15940	15940	15940	15940	0
277	20241017	142700	15377850	15940	15940	15940	15940	0
278	20241017	142600	15377850	15940	15940	15940	15940	0
279	20241017	142500	15377850	15940	15940	15940	15940	0
280	20241017	142400	15377850	15940	15940	15940	15940	0
281	20241017	142300	15377850	15940	15940	15940	15940	0
282	20241017	142200	15377850	15940	15940	15940	15940	0
283	20241017	142100	15377850	15940	15940	15940	15940	0
284	20241017	142000	15377850	15940	15940	15940	15940	0
285	20241017	141900	15377850	15940	15940	15940	15940	20
286	20241017	141800	15059050	15940	15940	15940	15940	0
287	20241017	141700	15059050	15940	15940	15940	15940	0
288	20241017	141600	15059050	15940	15940	15940	15940	0
289	20241017	141500	15059050	15940	15940	15940	15940	0
290	20241017	141400	15059050	15940	15940	15940	15940	0
291	20241017	141300	15059050	15940	15940	15940	15940	0
292	20241017	141200	15059050	15940	15940	15940	15940	0
293	20241017	141100	15059050	15940	15940	15940	15940	0
294	20241017	141000	15059050	15940	15940	15940	15940	0
295	20241017	140900	15059050	15940	15940	15940	15940	0
296	20241017	140800	15059050	15940	15940	15940	15940	0
297	20241017	140700	15059050	15940	15940	15940	15940	0
298	20241017	140600	15059050	15940	15940	15940	15940	0
299	20241017	140500	15059050	15940	15940	15940	15940	0
300	20241017	140400	15059050	15940	15940	15940	15940	0
301	20241017	140300	15059050	15940	15940	15940	15940	0
302	20241017	140200	15059050	15940	15940	15940	15940	0
303	20241017	140100	15059050	15940	15940	15940	15940	0
304	20241017	140000	15059050	15940	15940	15940	15940	0
305	20241017	135900	15059050	15940	15940	15940	15940	0
306	20241017	135800	15059050	15940	15940	15940	15940	0
307	20241017	135700	15059050	15940	15940	15940	15940	0
308	20241017	135600	15059050	15940	15930	15940	15920	5
309	20241017	135500	14979400	15940	15940	15940	15940	0
310	20241017	135400	14979400	15940	15940	15940	15940	0
311	20241017	135300	14979400	15940	15940	15940	15940	0
312	20241017	135200	14979400	15940	15940	15940	15940	0
313	20241017	135100	14979400	15940	15940	15940	15940	0
314	20241017	135000	14979400	15940	15940	15940	15940	1
315	20241017	134900	14963460	15940	15940	15940	15940	0
316	20241017	134800	14963460	15940	15940	15940	15940	0
317	20241017	134700	14963460	15940	15940	15940	15940	0
318	20241017	134600	14963460	15940	15940	15940	15940	0
319	20241017	134500	14963460	15940	15940	15940	15940	0
320	20241017	134400	14963460	15940	15940	15940	15940	0
321	20241017	134300	14963460	15940	15940	15940	15940	0
322	20241017	134200	14963460	15940	15940	15940	15940	2
323	20241017	134100	14931580	15930	15930	15930	15930	0
324	20241017	134000	14931580	15930	15930	15930	15930	0
325	20241017	133900	14931580	15930	15930	15930	15930	0
326	20241017	133800	14931580	15930	15930	15930	15930	0
327	20241017	133700	14931580	15930	15930	15930	15930	19
328	20241017	133600	14628910	15930	15930	15930	15930	0
329	20241017	133500	14628910	15930	15930	15930	15930	0
330	20241017	133400	14628910	15930	15930	15930	15930	3
331	20241017	133300	14581120	15930	15930	15930	15930	0
332	20241017	133200	14581120	15930	15930	15930	15930	0
333	20241017	133100	14581120	15930	15930	15930	15930	0
334	20241017	133000	14581120	15930	15930	15930	15930	0
335	20241017	132900	14581120	15930	15930	15930	15930	0
336	20241017	132800	14581120	15930	15930	15930	15930	0
337	20241017	132700	14581120	15930	15930	15930	15930	0
338	20241017	132600	14581120	15930	15930	15930	15930	0
339	20241017	132500	14581120	15930	15930	15930	15930	0
340	20241017	132400	14581120	15930	15930	15930	15930	0
341	20241017	132300	14581120	15930	15930	15930	15930	0
342	20241017	132200	14581120	15930	15930	15930	15930	4
343	20241017	132100	14517400	15940	15940	15940	15940	0
344	20241017	132000	14517400	15940	15930	15940	15930	20
345	20241017	131900	14198750	15920	15920	15920	15920	0
346	20241017	131800	14198750	15920	15920	15920	15920	0
347	20241017	131700	14198750	15920	15920	15920	15920	0
348	20241017	131600	14198750	15920	15920	15920	15920	0
349	20241017	131500	14198750	15920	15920	15920	15920	0
350	20241017	131400	14198750	15920	15920	15920	15920	0
351	20241017	131300	14198750	15920	15920	15920	15920	0
352	20241017	131200	14198750	15920	15920	15920	15920	0
353	20241017	131100	14198750	15920	15920	15920	15920	0
354	20241017	131000	14198750	15920	15920	15920	15920	0
355	20241017	130900	14198750	15920	15920	15920	15920	48
356	20241017	130800	13434590	15920	15920	15920	15920	0
357	20241017	130700	13434590	15920	15920	15920	15920	0
358	20241017	130600	13434590	15920	15920	15920	15920	1
359	20241017	130500	13418670	15920	15920	15920	15920	0
360	20241017	130400	13418670	15920	15920	15920	15920	0
361	20241017	130300	13418670	15920	15920	15920	15920	0
362	20241017	130200	13418670	15920	15920	15920	15920	0
363	20241017	130100	13418670	15920	15920	15920	15920	4
364	20241017	130000	13354990	15920	15920	15920	15920	0
365	20241017	125900	13354990	15920	15920	15920	15920	0
366	20241017	125800	13354990	15920	15920	15920	15920	0
367	20241017	125700	13354990	15920	15920	15920	15920	0
368	20241017	125600	13354990	15920	15920	15920	15920	0
369	20241017	125500	13354990	15920	15920	15920	15920	0
370	20241017	125400	13354990	15920	15920	15920	15920	0
371	20241017	125300	13354990	15920	15920	15920	15920	0
372	20241017	125200	13354990	15920	15920	15920	15920	0
373	20241017	125100	13354990	15920	15920	15920	15920	0
374	20241017	125000	13354990	15920	15920	15920	15920	0
375	20241017	124900	13354990	15920	15920	15920	15920	0
376	20241017	124800	13354990	15920	15920	15920	15920	0
377	20241017	124700	13354990	15920	15920	15920	15920	0
378	20241017	124600	13354990	15920	15920	15920	15920	0
379	20241017	124500	13354990	15920	15920	15920	15920	0
380	20241017	124400	13354990	15920	15920	15920	15920	0
381	20241017	124300	13354990	15920	15920	15920	15920	0
382	20241017	124200	13354990	15920	15920	15920	15920	0
383	20241017	124100	13354990	15920	15920	15920	15920	0
384	20241017	124000	13354990	15920	15920	15920	15920	0
385	20241017	123900	13354990	15920	15920	15920	15920	0
386	20241017	123800	13354990	15920	15920	15920	15920	0
387	20241017	123700	13354990	15920	15920	15920	15920	0
388	20241017	123600	13354990	15920	15920	15920	15920	0
389	20241017	123500	13354990	15920	15920	15920	15920	0
390	20241017	123400	13354990	15920	15920	15920	15920	0
391	20241017	123300	13354990	15920	15920	15920	15920	2
392	20241017	123200	13323150	15930	15930	15930	15930	0
393	20241017	123100	13323150	15930	15930	15930	15930	0
394	20241017	123000	13323150	15930	15930	15930	15930	0
395	20241017	122900	13323150	15930	15930	15930	15930	3
396	20241017	122800	13275360	15930	15930	15930	15930	0
397	20241017	122700	13275360	15930	15930	15930	15930	4
398	20241017	122600	13211640	15940	15940	15940	15940	0
399	20241017	122500	13211640	15940	15940	15940	15940	0
400	20241017	122400	13211640	15940	15940	15940	15940	0
401	20241017	122300	13211640	15940	15940	15940	15940	0
402	20241017	122200	13211640	15940	15940	15940	15940	0
403	20241017	122100	13211640	15940	15940	15940	15940	0
404	20241017	122000	13211640	15940	15940	15940	15940	0
405	20241017	121900	13211640	15940	15940	15940	15940	0
406	20241017	121800	13211640	15940	15940	15940	15940	0
407	20241017	121700	13211640	15940	15940	15940	15940	12
408	20241017	121600	13020360	15940	15940	15940	15940	0
409	20241017	121500	13020360	15940	15940	15940	15940	0
410	20241017	121400	13020360	15940	15940	15940	15940	0
411	20241017	121300	13020360	15940	15940	15940	15940	0
412	20241017	121200	13020360	15940	15940	15940	15940	4
413	20241017	121100	12956600	15890	15890	15890	15890	0
414	20241017	121000	12956600	15890	15890	15890	15890	0
415	20241017	120900	12956600	15890	15890	15890	15890	0
416	20241017	120800	12956600	15890	15890	15890	15890	0
417	20241017	120700	12956600	15890	15890	15890	15890	0
418	20241017	120600	12956600	15890	15890	15890	15890	0
419	20241017	120500	12956600	15890	15890	15890	15890	0
420	20241017	120400	12956600	15890	15890	15890	15890	0
421	20241017	120300	12956600	15890	15890	15890	15890	0
422	20241017	120200	12956600	15890	15890	15890	15890	0
423	20241017	120100	12956600	15890	15890	15890	15890	0
424	20241017	120000	12956600	15890	15890	15890	15890	0
425	20241017	115900	12956600	15890	15890	15890	15890	0
426	20241017	115800	12956600	15890	15890	15890	15890	0
427	20241017	115700	12956600	15890	15890	15890	15890	0
428	20241017	115600	12956600	15890	15890	15890	15890	0
429	20241017	115500	12956600	15890	15890	15890	15890	0
430	20241017	115400	12956600	15890	15890	15890	15890	0
431	20241017	115300	12956600	15890	15890	15890	15890	0
432	20241017	115200	12956600	15890	15890	15890	15890	0
433	20241017	115100	12956600	15890	15890	15890	15890	0
434	20241017	115000	12956600	15890	15890	15890	15890	0
435	20241017	114900	12956600	15890	15890	15890	15890	0
436	20241017	114800	12956600	15890	15890	15890	15890	0
437	20241017	114700	12956600	15890	15890	15890	15890	0
438	20241017	114600	12956600	15890	15890	15890	15890	0
439	20241017	114500	12956600	15890	15890	15890	15890	0
440	20241017	114400	12956600	15890	15890	15890	15890	0
441	20241017	114300	12956600	15890	15890	15890	15890	0
442	20241017	114200	12956600	15890	15890	15890	15890	0
443	20241017	114100	12956600	15890	15890	15890	15890	0
444	20241017	114000	12956600	15890	15890	15890	15890	0
445	20241017	113900	12956600	15890	15890	15890	15890	0
446	20241017	113800	12956600	15890	15890	15890	15890	0
447	20241017	113700	12956600	15890	15890	15890	15890	0
448	20241017	113600	12956600	15890	15890	15890	15890	0
449	20241017	113500	12956600	15890	15890	15890	15890	0
450	20241017	113400	12956600	15890	15890	15890	15890	0
451	20241017	113300	12956600	15890	15890	15890	15890	0
452	20241017	113200	12956600	15890	15890	15890	15890	0
453	20241017	113100	12956600	15890	15890	15890	15890	0
454	20241017	113000	12956600	15890	15890	15890	15890	0
455	20241017	112900	12956600	15890	15890	15890	15890	0
456	20241017	112800	12956600	15890	15890	15890	15890	0
457	20241017	112700	12956600	15890	15890	15890	15890	0
458	20241017	112600	12956600	15890	15890	15890	15890	0
459	20241017	112500	12956600	15890	15890	15890	15890	0
460	20241017	112400	12956600	15890	15890	15890	15890	0
461	20241017	112300	12956600	15890	15890	15890	15890	0
462	20241017	112200	12956600	15890	15890	15890	15890	0
463	20241017	112100	12956600	15890	15890	15890	15890	0
464	20241017	112000	12956600	15890	15890	15890	15890	0
465	20241017	111900	12956600	15890	15890	15890	15890	0
466	20241017	111800	12956600	15890	15890	15890	15890	0
467	20241017	111700	12956600	15890	15890	15890	15890	63
468	20241017	111600	11955530	15890	15890	15890	15890	0
469	20241017	111500	11955530	15890	15890	15890	15890	62
470	20241017	111400	10970350	15890	15910	15910	15890	150
471	20241017	111300	8586810	15950	15950	15950	15950	0
472	20241017	111200	8586810	15950	15950	15950	15950	0
473	20241017	111100	8586810	15950	15950	15950	15950	0
474	20241017	111000	8586810	15950	15950	15950	15950	0
475	20241017	110900	8586810	15950	15950	15950	15950	0
476	20241017	110800	8586810	15950	15950	15950	15950	0
477	20241017	110700	8586810	15950	15950	15950	15950	0
478	20241017	110600	8586810	15950	15950	15950	15950	0
479	20241017	110500	8586810	15950	15950	15950	15950	10
480	20241017	110400	8427310	15950	15950	15950	15950	0
481	20241017	110300	8427310	15950	15950	15950	15950	0
482	20241017	110200	8427310	15950	15950	15950	15950	0
483	20241017	110100	8427310	15950	15950	15950	15950	1
484	20241017	110000	8411360	15920	15920	15920	15920	0
485	20241017	105900	8411360	15920	15920	15920	15920	0
486	20241017	105800	8411360	15920	15920	15920	15920	0
487	20241017	105700	8411360	15920	15920	15920	15920	0
488	20241017	105600	8411360	15920	15920	15920	15920	0
489	20241017	105500	8411360	15920	15920	15920	15920	69
490	20241017	105400	7312880	15980	15980	15980	15980	0
491	20241017	105300	7312880	15980	15980	15980	15980	0
492	20241017	105200	7312880	15980	15980	15980	15980	0
493	20241017	105100	7312880	15980	15980	15980	15980	0
494	20241017	105000	7312880	15980	15980	15980	15980	0
495	20241017	104900	7312880	15980	15980	15980	15980	2
496	20241017	104800	7280920	15980	15980	15980	15980	0
497	20241017	104700	7280920	15980	15980	15980	15980	0
498	20241017	104600	7280920	15980	15980	15980	15980	0
499	20241017	104500	7280920	15980	15980	15980	15980	0
500	20241017	104400	7280920	15980	15980	15980	15980	0
501	20241017	104300	7280920	15980	15980	15980	15980	0
502	20241017	104200	7280920	15980	15980	15980	15980	1
503	20241017	104100	7264940	15930	15930	15930	15930	0
504	20241017	104000	7264940	15930	15950	15950	15930	5
505	20241017	103900	7185250	15980	15980	15980	15980	0
506	20241017	103800	7185250	15980	15980	15980	15980	6
507	20241017	103700	7089370	15980	15980	15980	15980	0
508	20241017	103600	7089370	15980	15980	15980	15980	0
509	20241017	103500	7089370	15980	15980	15980	15980	0
510	20241017	103400	7089370	15980	15980	15980	15980	2
511	20241017	103300	7057410	15980	15980	15980	15980	31
512	20241017	103200	6562030	15980	15980	15980	15980	0
513	20241017	103100	6562030	15980	15980	15980	15980	0
514	20241017	103000	6562030	15980	15980	15980	15980	0
515	20241017	102900	6562030	15980	15980	15980	15980	0
516	20241017	102800	6562030	15980	15980	15980	15980	0
517	20241017	102700	6562030	15980	15980	15980	15980	0
518	20241017	102600	6562030	15980	15980	15980	15980	0
519	20241017	102500	6562030	15980	15980	15980	15980	0
520	20241017	102400	6562030	15980	15980	15980	15980	0
521	20241017	102300	6562030	15980	15980	15980	15980	0
522	20241017	102200	6562030	15980	15980	15980	15980	0
523	20241017	102100	6562030	15980	15980	15980	15980	0
524	20241017	102000	6562030	15980	15980	15980	15980	0
525	20241017	101900	6562030	15980	15980	15980	15980	0
526	20241017	101800	6562030	15980	15980	15980	15980	0
527	20241017	101700	6562030	15980	15980	15980	15980	0
528	20241017	101600	6562030	15980	15980	15980	15980	0
529	20241017	101500	6562030	15980	15980	15980	15980	0
530	20241017	101400	6562030	15980	15980	15980	15980	0
531	20241017	101300	6562030	15980	15980	15980	15980	0
532	20241017	101200	6562030	15980	15980	15980	15980	0
533	20241017	101100	6562030	15980	15980	15980	15980	0
534	20241017	101000	6562030	15980	15980	15980	15980	0
535	20241017	100900	6562030	15980	15980	15980	15980	0
536	20241017	100800	6562030	15980	15980	15980	15980	0
537	20241017	100700	6562030	15980	15980	15980	15980	3
538	20241017	100600	6514090	15980	15980	15980	15980	0
539	20241017	100500	6514090	15980	15980	15980	15980	0
540	20241017	100400	6514090	15980	15980	15980	15980	0
541	20241017	100300	6514090	15980	15980	15980	15980	0
542	20241017	100200	6514090	15980	15980	15980	15980	0
543	20241017	100100	6514090	15980	15980	15980	15980	0
544	20241017	100000	6514090	15980	15980	15980	15980	0
545	20241017	095900	6514090	15980	15980	15980	15980	0
546	20241017	095800	6514090	15980	15980	15980	15960	6
547	20241017	095700	6418250	15950	15950	15950	15950	3
548	20241017	095600	6370400	16020	16020	16020	16020	0
549	20241017	095500	6370400	16020	16020	16020	16020	0
550	20241017	095400	6370400	16020	16020	16020	16020	31
551	20241017	095300	5873780	16020	16020	16020	16020	0
552	20241017	095200	5873780	16020	16020	16020	16020	0
553	20241017	095100	5873780	16020	16020	16020	16020	0
554	20241017	095000	5873780	16020	16020	16020	16020	0
555	20241017	094900	5873780	16020	16020	16020	16020	0
556	20241017	094800	5873780	16020	16020	16020	16020	0
557	20241017	094700	5873780	16020	16020	16020	16020	0
558	20241017	094600	5873780	16020	16020	16020	16020	0
559	20241017	094500	5873780	16020	16020	16020	16020	0
560	20241017	094400	5873780	16020	16020	16020	16020	0
561	20241017	094300	5873780	16020	16020	16020	16020	0
562	20241017	094200	5873780	16020	16020	16020	16020	0
563	20241017	094100	5873780	16020	16020	16020	16020	1
564	20241017	094000	5857760	16030	16030	16030	16030	0
565	20241017	093900	5857760	16030	16030	16030	16030	0
566	20241017	093800	5857760	16030	16030	16030	16030	1
567	20241017	093700	5841730	15980	15980	15980	15980	0
568	20241017	093600	5841730	15980	15980	15980	15980	0
569	20241017	093500	5841730	15980	16000	16000	15980	4
570	20241017	093400	5777770	16030	16030	16030	16030	0
571	20241017	093300	5777770	16030	16030	16030	16030	0
572	20241017	093200	5777770	16030	16020	16030	16020	11
573	20241017	093100	5601450	16030	16030	16030	16030	1
574	20241017	093000	5585420	15650	15990	15990	15650	105
575	20241017	092900	3934930	16030	16030	16030	16030	0
576	20241017	092800	3934930	16030	16030	16030	16030	0
577	20241017	092700	3934930	16030	16030	16030	16030	0
578	20241017	092600	3934930	16030	16030	16030	16030	0
579	20241017	092500	3934930	16030	16030	16030	16030	0
580	20241017	092400	3934930	16030	16030	16030	15990	8
581	20241017	092300	3806770	16010	16010	16010	16010	0
582	20241017	092200	3806770	16010	16010	16010	16010	3
583	20241017	092100	3758740	16020	16020	16020	16020	0
584	20241017	092000	3758740	16020	16030	16030	16020	12
585	20241017	091900	3566430	16030	16030	16030	16030	0
586	20241017	091800	3566430	16030	16030	16030	16030	0
587	20241017	091700	3566430	16030	16030	16030	16030	0
588	20241017	091600	3566430	16030	16030	16030	16030	0
589	20241017	091500	3566430	16030	16030	16030	16030	0
590	20241017	091400	3566430	16030	16030	16030	16030	0
591	20241017	091300	3566430	16030	16030	16030	16030	0
592	20241017	091200	3566430	16030	16030	16030	16030	0
593	20241017	091100	3566430	16030	16030	16030	16030	0
594	20241017	091000	3566430	16030	16030	16030	16030	0
595	20241017	090900	3566430	16030	16030	16030	16030	0
596	20241017	090800	3566430	16030	16030	16030	16030	0
597	20241017	090700	3566430	16030	16030	16030	16030	34
598	20241017	090600	3021410	16030	15990	16030	15990	153
599	20241017	090500	572590	16000	16000	16000	16000	0
600	20241017	090400	572590	16000	16000	16000	16000	0
601	20241017	090300	572590	16000	16000	16000	16000	0
602	20241017	090200	572590	16000	16000	16000	16000	0
603	20241017	090100	572590	16000	15840	16000	15840	23
604	20241017	090000	205920	15840	15840	15840	15840	13