KissMeData/016250/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	190200	49508080	15900	15900	15900	15900	187
3	20241014	190100	49508080	15900	15900	15900	15900	0
4	20241014	190000	49508080	15900	15900	15900	15900	0
5	20241014	185900	49508080	15900	15900	15900	15900	0
6	20241014	185800	49508080	15900	15900	15900	15900	0
7	20241014	185700	49508080	15900	15900	15900	15900	0
8	20241014	185600	49508080	15900	15900	15900	15900	0
9	20241014	185500	49508080	15900	15900	15900	15900	0
10	20241014	185400	49508080	15900	15900	15900	15900	0
11	20241014	185300	49508080	15900	15900	15900	15900	0
12	20241014	185200	49508080	15900	15900	15900	15900	0
13	20241014	185100	49508080	15900	15900	15900	15900	0
14	20241014	185000	49508080	15900	15900	15900	15900	0
15	20241014	184900	49508080	15900	15900	15900	15900	0
16	20241014	184800	49508080	15900	15900	15900	15900	0
17	20241014	184700	49508080	15900	15900	15900	15900	0
18	20241014	184600	49508080	15900	15900	15900	15900	0
19	20241014	184500	49508080	15900	15900	15900	15900	0
20	20241014	184400	49508080	15900	15900	15900	15900	0
21	20241014	184300	49508080	15900	15900	15900	15900	0
22	20241014	184200	49508080	15900	15900	15900	15900	0
23	20241014	184100	49508080	15900	15900	15900	15900	0
24	20241014	184000	49508080	15900	15900	15900	15900	0
25	20241014	183900	49508080	15900	15900	15900	15900	0
26	20241014	183800	49508080	15900	15900	15900	15900	0
27	20241014	183700	49508080	15900	15900	15900	15900	0
28	20241014	183600	49508080	15900	15900	15900	15900	0
29	20241014	183500	49508080	15900	15900	15900	15900	0
30	20241014	183400	49508080	15900	15900	15900	15900	0
31	20241014	183300	49508080	15900	15900	15900	15900	0
32	20241014	183200	49508080	15900	15900	15900	15900	187
33	20241014	183100	49508080	15900	15900	15900	15900	0
34	20241014	183000	49508080	15900	15900	15900	15900	0
35	20241014	182900	49508080	15900	15900	15900	15900	0
36	20241014	182800	49508080	15900	15900	15900	15900	0
37	20241014	182700	49508080	15900	15900	15900	15900	0
38	20241014	182600	49508080	15900	15900	15900	15900	0
39	20241014	182500	49508080	15900	15900	15900	15900	0
40	20241014	182400	49508080	15900	15900	15900	15900	0
41	20241014	182300	49508080	15900	15900	15900	15900	0
42	20241014	182200	49508080	15900	15900	15900	15900	0
43	20241014	182100	49508080	15900	15900	15900	15900	0
44	20241014	182000	49508080	15900	15900	15900	15900	0
45	20241014	181900	49508080	15900	15900	15900	15900	0
46	20241014	181800	49508080	15900	15900	15900	15900	0
47	20241014	181700	49508080	15900	15900	15900	15900	0
48	20241014	181600	49508080	15900	15900	15900	15900	0
49	20241014	181500	49508080	15900	15900	15900	15900	0
50	20241014	181400	49508080	15900	15900	15900	15900	0
51	20241014	181300	49508080	15900	15900	15900	15900	0
52	20241014	181200	49508080	15900	15900	15900	15900	0
53	20241014	181100	49508080	15900	15900	15900	15900	0
54	20241014	181000	49508080	15900	15900	15900	15900	0
55	20241014	180900	49508080	15900	15900	15900	15900	0
56	20241014	180800	49508080	15900	15900	15900	15900	0
57	20241014	180700	49508080	15900	15900	15900	15900	0
58	20241014	180600	49508080	15900	15900	15900	15900	0
59	20241014	180500	49508080	15900	15900	15900	15900	0
60	20241014	180400	49508080	15900	15900	15900	15900	0
61	20241014	180300	49508080	15900	15900	15900	15900	0
62	20241014	180200	49508080	15900	15900	15900	15900	187
63	20241014	180100	49508080	15900	15900	15900	15900	0
64	20241014	180000	49508080	15900	15900	15900	15900	0
65	20241014	175900	49508080	15900	15900	15900	15900	0
66	20241014	175800	49508080	15900	15900	15900	15900	0
67	20241014	175700	49508080	15900	15900	15900	15900	0
68	20241014	175600	49508080	15900	15900	15900	15900	0
69	20241014	175500	49508080	15900	15900	15900	15900	0
70	20241014	175400	49508080	15900	15900	15900	15900	0
71	20241014	175300	49508080	15900	15900	15900	15900	0
72	20241014	175200	49508080	15900	15900	15900	15900	0
73	20241014	175100	49508080	15900	15900	15900	15900	0
74	20241014	175000	49508080	15900	15900	15900	15900	0
75	20241014	174900	49508080	15900	15900	15900	15900	0
76	20241014	174800	49508080	15900	15900	15900	15900	0
77	20241014	174700	49508080	15900	15900	15900	15900	0
78	20241014	174600	49508080	15900	15900	15900	15900	0
79	20241014	174500	49508080	15900	15900	15900	15900	0
80	20241014	174400	49508080	15900	15900	15900	15900	0
81	20241014	174300	49508080	15900	15900	15900	15900	0
82	20241014	174200	49508080	15900	15900	15900	15900	0
83	20241014	174100	49508080	15900	15900	15900	15900	0
84	20241014	174000	49508080	15900	15900	15900	15900	0
85	20241014	173900	49508080	15900	15900	15900	15900	0
86	20241014	173800	49508080	15900	15900	15900	15900	0
87	20241014	173700	49508080	15900	15900	15900	15900	0
88	20241014	173600	49508080	15900	15900	15900	15900	0
89	20241014	173500	49508080	15900	15900	15900	15900	0
90	20241014	173400	49508080	15900	15900	15900	15900	0
91	20241014	173300	49508080	15900	15900	15900	15900	0
92	20241014	173200	49508080	15900	15900	15900	15900	187
93	20241014	173100	49508080	15900	15900	15900	15900	0
94	20241014	173000	49508080	15900	15900	15900	15900	0
95	20241014	172900	49508080	15900	15900	15900	15900	0
96	20241014	172800	49508080	15900	15900	15900	15900	0
97	20241014	172700	49508080	15900	15900	15900	15900	0
98	20241014	172600	49508080	15900	15900	15900	15900	0
99	20241014	172500	49508080	15900	15900	15900	15900	0
100	20241014	172400	49508080	15900	15900	15900	15900	0
101	20241014	172300	49508080	15900	15900	15900	15900	0
102	20241014	172200	49508080	15900	15900	15900	15900	0
103	20241014	172100	49508080	15900	15900	15900	15900	0
104	20241014	172000	49508080	15900	15900	15900	15900	0
105	20241014	171900	49508080	15900	15900	15900	15900	0
106	20241014	171800	49508080	15900	15900	15900	15900	0
107	20241014	171700	49508080	15900	15900	15900	15900	0
108	20241014	171600	49508080	15900	15900	15900	15900	0
109	20241014	171500	49508080	15900	15900	15900	15900	0
110	20241014	171400	49508080	15900	15900	15900	15900	0
111	20241014	171300	49508080	15900	15900	15900	15900	0
112	20241014	171200	49508080	15900	15900	15900	15900	0
113	20241014	171100	49508080	15900	15900	15900	15900	0
114	20241014	171000	49508080	15900	15900	15900	15900	0
115	20241014	170900	49508080	15900	15900	15900	15900	0
116	20241014	170800	49508080	15900	15900	15900	15900	0
117	20241014	170700	49508080	15900	15900	15900	15900	0
118	20241014	170600	49508080	15900	15900	15900	15900	0
119	20241014	170500	49508080	15900	15900	15900	15900	0
120	20241014	170400	49508080	15900	15900	15900	15900	0
121	20241014	170300	49508080	15900	15900	15900	15900	0
122	20241014	170200	49508080	15900	15900	15900	15900	187
123	20241014	170100	49508080	15900	15900	15900	15900	0
124	20241014	170000	49508080	15900	15900	15900	15900	0
125	20241014	165900	49508080	15900	15900	15900	15900	0
126	20241014	165800	49508080	15900	15900	15900	15900	0
127	20241014	165700	49508080	15900	15900	15900	15900	0
128	20241014	165600	49508080	15900	15900	15900	15900	0
129	20241014	165500	49508080	15900	15900	15900	15900	0
130	20241014	165400	49508080	15900	15900	15900	15900	0
131	20241014	165300	49508080	15900	15900	15900	15900	0
132	20241014	165200	49508080	15900	15900	15900	15900	0
133	20241014	165100	49508080	15900	15900	15900	15900	0
134	20241014	165000	49508080	15900	15900	15900	15900	0
135	20241014	164900	49508080	15900	15900	15900	15900	0
136	20241014	164800	49508080	15900	15900	15900	15900	0
137	20241014	164700	49508080	15900	15900	15900	15900	0
138	20241014	164600	49508080	15900	15900	15900	15900	0
139	20241014	164500	49508080	15900	15900	15900	15900	0
140	20241014	164400	49508080	15900	15900	15900	15900	0
141	20241014	164300	49508080	15900	15900	15900	15900	0
142	20241014	164200	49508080	15900	15900	15900	15900	0
143	20241014	164100	49508080	15900	15900	15900	15900	0
144	20241014	164000	49508080	15900	15900	15900	15900	0
145	20241014	163900	49508080	15900	15900	15900	15900	0
146	20241014	163800	49508080	15900	15900	15900	15900	0
147	20241014	163700	49508080	15900	15900	15900	15900	0
148	20241014	163600	49508080	15900	15900	15900	15900	0
149	20241014	163500	49508080	15900	15900	15900	15900	0
150	20241014	163400	49508080	15900	15900	15900	15900	0
151	20241014	163300	49508080	15900	15900	15900	15900	0
152	20241014	163200	49508080	15900	15900	15900	15900	187
153	20241014	163100	49508080	15900	15900	15900	15900	0
154	20241014	163000	49508080	15900	15900	15900	15900	0
155	20241014	162900	49508080	15900	15900	15900	15900	0
156	20241014	162800	49508080	15900	15900	15900	15900	0
157	20241014	162700	49508080	15900	15900	15900	15900	0
158	20241014	162600	49508080	15900	15900	15900	15900	0
159	20241014	162500	49508080	15900	15900	15900	15900	0
160	20241014	162400	49508080	15900	15900	15900	15900	0
161	20241014	162300	49508080	15900	15900	15900	15900	0
162	20241014	162200	49508080	15900	15900	15900	15900	0
163	20241014	162100	49508080	15900	15900	15900	15900	0
164	20241014	162000	49508080	15900	15900	15900	15900	0
165	20241014	161900	49508080	15900	15900	15900	15900	0
166	20241014	161800	49508080	15900	15900	15900	15900	0
167	20241014	161700	49508080	15900	15900	15900	15900	0
168	20241014	161600	49508080	15900	15900	15900	15900	0
169	20241014	161500	49508080	15900	15900	15900	15900	0
170	20241014	161400	49508080	15900	15900	15900	15900	0
171	20241014	161300	49508080	15900	15900	15900	15900	0
172	20241014	161200	49508080	15900	15900	15900	15900	0
173	20241014	161100	49508080	15900	15900	15900	15900	0
174	20241014	161000	49508080	15900	15900	15900	15900	0
175	20241014	160900	49508080	15900	15900	15900	15900	0
176	20241014	160800	49508080	15900	15900	15900	15900	0
177	20241014	160700	49508080	15900	15900	15900	15900	0
178	20241014	160600	49508080	15900	15900	15900	15900	0
179	20241014	160500	49508080	15900	15900	15900	15900	0
180	20241014	160400	49508080	15900	15900	15900	15900	0
181	20241014	160300	49508080	15900	15900	15900	15900	0
182	20241014	160200	49508080	15900	15900	15900	15900	187
183	20241014	160100	49508080	15900	15900	15900	15900	0
184	20241014	160000	49508080	15900	15900	15900	15900	0
185	20241014	155900	49508080	15900	15900	15900	15900	0
186	20241014	155800	49508080	15900	15900	15900	15900	0
187	20241014	155700	49508080	15900	15900	15900	15900	0
188	20241014	155600	49508080	15900	15900	15900	15900	0
189	20241014	155500	49508080	15900	15900	15900	15900	0
190	20241014	155400	49508080	15900	15900	15900	15900	0
191	20241014	155300	49508080	15900	15900	15900	15900	0
192	20241014	155200	49508080	15900	15900	15900	15900	0
193	20241014	155100	49508080	15900	15900	15900	15900	0
194	20241014	155000	49508080	15900	15900	15900	15900	0
195	20241014	154900	49508080	15900	15900	15900	15900	0
196	20241014	154800	49508080	15900	15900	15900	15900	0
197	20241014	154700	49508080	15900	15900	15900	15900	0
198	20241014	154600	49508080	15900	15900	15900	15900	0
199	20241014	154500	49508080	15900	15900	15900	15900	0
200	20241014	154400	49508080	15900	15900	15900	15900	0
201	20241014	154300	49508080	15900	15900	15900	15900	0
202	20241014	154200	49508080	15900	15900	15900	15900	0
203	20241014	154100	49508080	15900	15900	15900	15900	0
204	20241014	154000	49508080	15900	15900	15900	15900	0
205	20241014	153900	49508080	15900	15900	15900	15900	0
206	20241014	153800	49508080	15900	15900	15900	15900	0
207	20241014	153700	49508080	15900	15900	15900	15900	0
208	20241014	153600	49508080	15900	15900	15900	15900	0
209	20241014	153500	49508080	15900	15900	15900	15900	0
210	20241014	153400	49508080	15900	15900	15900	15900	0
211	20241014	153300	49508080	15900	15900	15900	15900	0
212	20241014	153200	49508080	15900	15900	15900	15900	187
213	20241014	153100	49508080	15900	15900	15900	15900	0
214	20241014	153000	49508080	15900	15900	15900	15900	187
215	20241014	152900	46534780	15950	15950	15950	15950	0
216	20241014	152800	46534780	15950	15950	15950	15950	0
217	20241014	152700	46534780	15950	15950	15950	15950	0
218	20241014	152600	46534780	15950	15950	15950	15950	0
219	20241014	152500	46534780	15950	15950	15950	15950	0
220	20241014	152400	46534780	15950	15950	15950	15950	0
221	20241014	152300	46534780	15950	15950	15950	15950	0
222	20241014	152200	46534780	15950	15950	15950	15950	0
223	20241014	152100	46534780	15950	15950	15950	15950	0
224	20241014	152000	46534780	15950	15950	15950	15950	0
225	20241014	151900	46534780	15950	15950	15950	15950	0
226	20241014	151800	46534780	15950	15950	15950	15950	0
227	20241014	151700	46534780	15950	15950	15950	15950	0
228	20241014	151600	46534780	15950	15950	15950	15940	11
229	20241014	151500	46359390	15940	15950	15950	15940	8
230	20241014	151400	46231810	15950	15950	15950	15900	5
231	20241014	151300	46152180	15930	15930	15930	15930	1
232	20241014	151200	46136250	15950	15940	15950	15940	5
233	20241014	151100	46056540	15950	15950	15950	15900	15
234	20241014	151000	45817630	15950	15940	15950	15940	7
235	20241014	150900	45706030	15840	15940	15940	15840	19
236	20241014	150800	45404090	15950	15950	15950	15940	4
237	20241014	150700	45340300	15940	15880	15940	15760	104
238	20241014	150600	43690880	15970	15960	15970	15860	35
239	20241014	150500	43133970	15970	15950	15970	15950	8
240	20241014	150400	43006310	15950	15950	15950	15950	4
241	20241014	150300	42942510	15940	15860	15940	15830	165
242	20241014	150200	40329170	15860	15860	15860	15860	0
243	20241014	150100	40329170	15860	15880	15880	15860	10
244	20241014	150000	40170420	15950	15950	15950	15950	0
245	20241014	145900	40170420	15950	15950	15950	15950	0
246	20241014	145800	40170420	15950	15950	15950	15950	0
247	20241014	145700	40170420	15950	15950	15950	15950	0
248	20241014	145600	40170420	15950	15950	15950	15950	0
249	20241014	145500	40170420	15950	15950	15950	15950	0
250	20241014	145400	40170420	15950	15930	15950	15930	13
251	20241014	145300	39963210	15710	15950	15950	15710	2
252	20241014	145200	39931550	15960	15960	15960	15960	0
253	20241014	145100	39931550	15960	15960	15960	15960	0
254	20241014	145000	39931550	15960	15960	15960	15960	0
255	20241014	144900	39931550	15960	15960	15960	15960	1
256	20241014	144800	39915590	15680	15930	15930	15680	14
257	20241014	144700	39694260	15970	15970	15970	15970	0
258	20241014	144600	39694260	15970	15970	15970	15970	0
259	20241014	144500	39694260	15970	15970	15970	15970	0
260	20241014	144400	39694260	15970	15970	15970	15970	0
261	20241014	144300	39694260	15970	15970	15970	15970	0
262	20241014	144200	39694260	15970	15970	15970	15970	0
263	20241014	144100	39694260	15970	15970	15970	15970	0
264	20241014	144000	39694260	15970	15970	15970	15970	0
265	20241014	143900	39694260	15970	15970	15970	15970	0
266	20241014	143800	39694260	15970	15970	15970	15970	0
267	20241014	143700	39694260	15970	15970	15970	15970	0
268	20241014	143600	39694260	15970	15970	15970	15970	0
269	20241014	143500	39694260	15970	15970	15970	15970	0
270	20241014	143400	39694260	15970	15970	15970	15970	0
271	20241014	143300	39694260	15970	15970	15970	15970	1
272	20241014	143200	39678290	15970	15970	15970	15970	0
273	20241014	143100	39678290	15970	15970	15970	15970	0
274	20241014	143000	39678290	15970	15970	15970	15970	0
275	20241014	142900	39678290	15970	15970	15970	15970	0
276	20241014	142800	39678290	15970	15970	15970	15970	0
277	20241014	142700	39678290	15970	15970	15970	15970	0
278	20241014	142600	39678290	15970	15970	15970	15970	0
279	20241014	142500	39678290	15970	15970	15970	15970	0
280	20241014	142400	39678290	15970	15970	15970	15970	3
281	20241014	142300	39630380	15870	15870	15870	15870	0
282	20241014	142200	39630380	15870	15890	15890	15870	9
283	20241014	142100	39487500	15900	15900	15900	15900	0
284	20241014	142000	39487500	15900	15900	15900	15900	107
285	20241014	141900	37786200	15940	15940	15940	15940	0
286	20241014	141800	37786200	15940	15940	15940	15940	0
287	20241014	141700	37786200	15940	15940	15940	15940	0
288	20241014	141600	37786200	15940	15940	15940	15940	2
289	20241014	141500	37754320	15960	15960	15960	15960	14
290	20241014	141400	37530880	15960	15960	15960	15960	0
291	20241014	141300	37530880	15960	15960	15960	15960	5
292	20241014	141200	37451080	15950	15950	15950	15950	3
293	20241014	141100	37403230	15960	15960	15960	15960	0
294	20241014	141000	37403230	15960	15960	15960	15960	0
295	20241014	140900	37403230	15960	15960	15960	15960	4
296	20241014	140800	37339390	15960	15960	15960	15960	0
297	20241014	140700	37339390	15960	15960	15960	15960	0
298	20241014	140600	37339390	15960	15960	15960	15960	0
299	20241014	140500	37339390	15960	15960	15960	15960	0
300	20241014	140400	37339390	15960	15960	15960	15960	0
301	20241014	140300	37339390	15960	15960	15960	15960	0
302	20241014	140200	37339390	15960	15960	15960	15960	0
303	20241014	140100	37339390	15960	15960	15960	15960	0
304	20241014	140000	37339390	15960	15960	15960	15960	0
305	20241014	135900	37339390	15960	15960	15960	15960	0
306	20241014	135800	37339390	15960	15960	15960	15960	0
307	20241014	135700	37339390	15960	15960	15960	15960	80
308	20241014	135600	36062590	15960	15940	15960	15940	10
309	20241014	135500	35903090	15900	15900	15900	15900	0
310	20241014	135400	35903090	15900	15900	15900	15900	0
311	20241014	135300	35903090	15900	15910	15910	15900	15
312	20241014	135200	35664570	15950	15950	15950	15950	0
313	20241014	135100	35664570	15950	15950	15950	15950	0
314	20241014	135000	35664570	15950	15950	15950	15950	0
315	20241014	134900	35664570	15950	15950	15950	15950	0
316	20241014	134800	35664570	15950	15950	15950	15950	0
317	20241014	134700	35664570	15950	15950	15950	15950	0
318	20241014	134600	35664570	15950	15950	15950	15950	0
319	20241014	134500	35664570	15950	15950	15950	15950	0
320	20241014	134400	35664570	15950	15950	15950	15950	0
321	20241014	134300	35664570	15950	15950	15950	15950	0
322	20241014	134200	35664570	15950	15950	15950	15950	0
323	20241014	134100	35664570	15950	15950	15950	15950	0
324	20241014	134000	35664570	15950	15950	15950	15950	0
325	20241014	133900	35664570	15950	15950	15950	15950	0
326	20241014	133800	35664570	15950	15950	15950	15950	0
327	20241014	133700	35664570	15950	15950	15950	15950	0
328	20241014	133600	35664570	15950	15950	15950	15950	1
329	20241014	133500	35648620	15910	15910	15910	15910	0
330	20241014	133400	35648620	15910	15910	15910	15910	0
331	20241014	133300	35648620	15910	15910	15910	15910	3
332	20241014	133200	35600890	15910	15910	15910	15910	0
333	20241014	133100	35600890	15910	15910	15910	15910	0
334	20241014	133000	35600890	15910	15910	15910	15910	5
335	20241014	132900	35521340	15950	15950	15950	15950	0
336	20241014	132800	35521340	15950	15950	15950	15950	0
337	20241014	132700	35521340	15950	15950	15950	15950	2
338	20241014	132600	35489440	15910	15910	15910	15910	0
339	20241014	132500	35489440	15910	15910	15910	15910	0
340	20241014	132400	35489440	15910	15910	15910	15910	0
341	20241014	132300	35489440	15910	15910	15910	15910	3
342	20241014	132200	35441710	15920	15920	15920	15920	0
343	20241014	132100	35441710	15920	15920	15920	15920	0
344	20241014	132000	35441710	15920	15920	15920	15920	0
345	20241014	131900	35441710	15920	15920	15920	15920	0
346	20241014	131800	35441710	15920	15920	15920	15920	0
347	20241014	131700	35441710	15920	15920	15920	15920	0
348	20241014	131600	35441710	15920	15920	15920	15920	0
349	20241014	131500	35441710	15920	15920	15920	15920	0
350	20241014	131400	35441710	15920	15920	15920	15920	0
351	20241014	131300	35441710	15920	15920	15920	15920	0
352	20241014	131200	35441710	15920	15920	15920	15920	5
353	20241014	131100	35362110	15930	15930	15930	15930	4
354	20241014	131000	35298390	15950	15950	15950	15950	0
355	20241014	130900	35298390	15950	15950	15950	15950	0
356	20241014	130800	35298390	15950	15950	15950	15950	0
357	20241014	130700	35298390	15950	15950	15950	15950	0
358	20241014	130600	35298390	15950	15950	15950	15950	0
359	20241014	130500	35298390	15950	15950	15950	15950	3
360	20241014	130400	35250540	15960	15960	15960	15960	0
361	20241014	130300	35250540	15960	15960	15960	15960	0
362	20241014	130200	35250540	15960	15960	15960	15960	0
363	20241014	130100	35250540	15960	15950	15960	15950	3
364	20241014	130000	35202670	15930	15930	15930	15930	0
365	20241014	125900	35202670	15930	15930	15930	15930	0
366	20241014	125800	35202670	15930	15930	15930	15930	0
367	20241014	125700	35202670	15930	15930	15930	15930	0
368	20241014	125600	35202670	15930	15930	15930	15930	0
369	20241014	125500	35202670	15930	15930	15930	15930	0
370	20241014	125400	35202670	15930	15930	15930	15930	0
371	20241014	125300	35202670	15930	15940	15940	15930	3
372	20241014	125200	35154860	15960	15960	15960	15960	0
373	20241014	125100	35154860	15960	15960	15960	15960	48
374	20241014	125000	34388780	15950	15950	15950	15950	0
375	20241014	124900	34388780	15950	15950	15950	15950	0
376	20241014	124800	34388780	15950	15950	15950	15950	0
377	20241014	124700	34388780	15950	15950	15950	15950	0
378	20241014	124600	34388780	15950	15950	15950	15950	0
379	20241014	124500	34388780	15950	15950	15950	15950	0
380	20241014	124400	34388780	15950	15950	15950	15950	0
381	20241014	124300	34388780	15950	15950	15950	15950	0
382	20241014	124200	34388780	15950	15950	15950	15950	0
383	20241014	124100	34388780	15950	15950	15950	15950	0
384	20241014	124000	34388780	15950	15950	15950	15950	0
385	20241014	123900	34388780	15950	15950	15950	15950	0
386	20241014	123800	34388780	15950	15950	15950	15950	0
387	20241014	123700	34388780	15950	15950	15950	15950	0
388	20241014	123600	34388780	15950	15950	15950	15950	0
389	20241014	123500	34388780	15950	15950	15950	15950	0
390	20241014	123400	34388780	15950	15950	15950	15950	0
391	20241014	123300	34388780	15950	15950	15950	15950	0
392	20241014	123200	34388780	15950	15950	15950	15950	0
393	20241014	123100	34388780	15950	15950	15950	15950	0
394	20241014	123000	34388780	15950	15950	15950	15950	0
395	20241014	122900	34388780	15950	15950	15950	15950	0
396	20241014	122800	34388780	15950	15950	15950	15950	0
397	20241014	122700	34388780	15950	15950	15950	15950	0
398	20241014	122600	34388780	15950	15950	15950	15950	0
399	20241014	122500	34388780	15950	15950	15950	15950	0
400	20241014	122400	34388780	15950	15950	15950	15950	0
401	20241014	122300	34388780	15950	15950	15950	15950	0
402	20241014	122200	34388780	15950	15950	15950	15950	0
403	20241014	122100	34388780	15950	15950	15950	15950	0
404	20241014	122000	34388780	15950	15950	15950	15950	0
405	20241014	121900	34388780	15950	15950	15950	15950	3
406	20241014	121800	34340930	15960	15960	15960	15960	0
407	20241014	121700	34340930	15960	15950	15960	15950	13
408	20241014	121600	34133560	15950	15950	15950	15950	0
409	20241014	121500	34133560	15950	15950	15950	15950	0
410	20241014	121400	34133560	15950	15950	15950	15950	1
411	20241014	121300	34117610	15950	15940	15950	15940	8
412	20241014	121200	33990040	15950	15950	15950	15950	0
413	20241014	121100	33990040	15950	15940	15950	15940	5
414	20241014	121000	33910320	15940	15940	15940	15940	0
415	20241014	120900	33910320	15940	15940	15940	15940	0
416	20241014	120800	33910320	15940	15940	15940	15940	0
417	20241014	120700	33910320	15940	15940	15940	15940	0
418	20241014	120600	33910320	15940	15940	15940	15940	0
419	20241014	120500	33910320	15940	15940	15940	15940	0
420	20241014	120400	33910320	15940	15940	15940	15940	0
421	20241014	120300	33910320	15940	15940	15940	15940	0
422	20241014	120200	33910320	15940	15940	15940	15940	0
423	20241014	120100	33910320	15940	15940	15940	15940	0
424	20241014	120000	33910320	15940	15940	15940	15940	0
425	20241014	115900	33910320	15940	15940	15940	15940	0
426	20241014	115800	33910320	15940	15940	15940	15940	0
427	20241014	115700	33910320	15940	15940	15940	15940	0
428	20241014	115600	33910320	15940	15940	15940	15940	0
429	20241014	115500	33910320	15940	15940	15940	15940	7
430	20241014	115400	33798740	15950	15950	15950	15950	0
431	20241014	115300	33798740	15950	15950	15950	15950	0
432	20241014	115200	33798740	15950	15950	15950	15950	0
433	20241014	115100	33798740	15950	15950	15950	15950	0
434	20241014	115000	33798740	15950	15950	15950	15950	0
435	20241014	114900	33798740	15950	15950	15950	15950	0
436	20241014	114800	33798740	15950	15950	15950	15950	0
437	20241014	114700	33798740	15950	15950	15950	15950	0
438	20241014	114600	33798740	15950	15950	15950	15950	0
439	20241014	114500	33798740	15950	15950	15950	15950	0
440	20241014	114400	33798740	15950	15950	15950	15950	0
441	20241014	114300	33798740	15950	15950	15950	15950	0
442	20241014	114200	33798740	15950	15950	15950	15950	0
443	20241014	114100	33798740	15950	15950	15950	15950	0
444	20241014	114000	33798740	15950	15950	15950	15950	0
445	20241014	113900	33798740	15950	15950	15950	15950	0
446	20241014	113800	33798740	15950	15950	15950	15950	0
447	20241014	113700	33798740	15950	15950	15950	15950	0
448	20241014	113600	33798740	15950	15950	15950	15950	1
449	20241014	113500	33782790	15970	15970	15970	15970	0
450	20241014	113400	33782790	15970	15970	15970	15970	0
451	20241014	113300	33782790	15970	15970	15970	15970	0
452	20241014	113200	33782790	15970	15970	15970	15970	0
453	20241014	113100	33782790	15970	15970	15970	15970	0
454	20241014	113000	33782790	15970	15970	15970	15970	0
455	20241014	112900	33782790	15970	15970	15970	15970	0
456	20241014	112800	33782790	15970	15970	15970	15970	0
457	20241014	112700	33782790	15970	15970	15970	15970	0
458	20241014	112600	33782790	15970	15970	15970	15970	0
459	20241014	112500	33782790	15970	15970	15970	15970	0
460	20241014	112400	33782790	15970	15970	15970	15970	0
461	20241014	112300	33782790	15970	15970	15970	15970	0
462	20241014	112200	33782790	15970	15970	15970	15970	0
463	20241014	112100	33782790	15970	15970	15970	15970	1
464	20241014	112000	33766820	15980	15970	15980	15970	100
465	20241014	111900	32168850	15980	15980	15980	15980	0
466	20241014	111800	32168850	15980	15930	15980	15930	100
467	20241014	111700	30572680	15880	15930	15930	15500	700
468	20241014	111600	19614730	15920	15920	15920	15920	0
469	20241014	111500	19614730	15920	15920	15920	15920	0
470	20241014	111400	19614730	15920	15920	15920	15920	0
471	20241014	111300	19614730	15920	15920	15920	15920	0
472	20241014	111200	19614730	15920	15920	15920	15920	0
473	20241014	111100	19614730	15920	15920	15920	15920	0
474	20241014	111000	19614730	15920	15920	15920	15920	0
475	20241014	110900	19614730	15920	15920	15920	15920	0
476	20241014	110800	19614730	15920	15920	15920	15920	0
477	20241014	110700	19614730	15920	15920	15920	15920	0
478	20241014	110600	19614730	15920	15920	15920	15920	0
479	20241014	110500	19614730	15920	15920	15920	15920	0
480	20241014	110400	19614730	15920	15920	15920	15920	0
481	20241014	110300	19614730	15920	15920	15920	15920	0
482	20241014	110200	19614730	15920	15920	15920	15920	0
483	20241014	110100	19614730	15920	15920	15920	15920	0
484	20241014	110000	19614730	15920	15920	15920	15920	0
485	20241014	105900	19614730	15920	15920	15920	15920	0
486	20241014	105800	19614730	15920	15920	15920	15920	0
487	20241014	105700	19614730	15920	15920	15920	15920	0
488	20241014	105600	19614730	15920	15920	15920	15920	1
489	20241014	105500	19598810	15930	15930	15930	15930	1
490	20241014	105400	19582880	15940	15940	15940	15940	0
491	20241014	105300	19582880	15940	15940	15940	15940	0
492	20241014	105200	19582880	15940	15950	15950	15940	4
493	20241014	105100	19519100	15960	15960	15960	15960	0
494	20241014	105000	19519100	15960	15960	15960	15960	0
495	20241014	104900	19519100	15960	15960	15960	15960	0
496	20241014	104800	19519100	15960	15960	15960	15960	0
497	20241014	104700	19519100	15960	15960	15960	15960	0
498	20241014	104600	19519100	15960	15960	15960	15960	0
499	20241014	104500	19519100	15960	15960	15960	15960	0
500	20241014	104400	19519100	15960	15960	15960	15960	0
501	20241014	104300	19519100	15960	15960	15960	15960	1
502	20241014	104200	19503140	15960	15960	15960	15960	0
503	20241014	104100	19503140	15960	15960	15960	15960	0
504	20241014	104000	19503140	15960	15960	15960	15960	0
505	20241014	103900	19503140	15960	15960	15960	15960	0
506	20241014	103800	19503140	15960	15950	15960	15950	5
507	20241014	103700	19423370	15960	15960	15960	15960	0
508	20241014	103600	19423370	15960	15960	15960	15960	2
509	20241014	103500	19391450	15970	15970	15970	15970	0
510	20241014	103400	19391450	15970	15970	15970	15970	0
511	20241014	103300	19391450	15970	15970	15970	15970	0
512	20241014	103200	19391450	15970	15970	15970	15970	0
513	20241014	103100	19391450	15970	15970	15970	15970	0
514	20241014	103000	19391450	15970	15960	15970	15950	5
515	20241014	102900	19311660	15970	15960	15970	15960	13
516	20241014	102800	19104060	15610	15850	15850	15610	100
517	20241014	102700	17535410	15980	15950	15980	15600	128
518	20241014	102600	15508950	15990	15990	15990	15990	2
519	20241014	102500	15476970	15990	15990	15990	15990	0
520	20241014	102400	15476970	15990	15990	15990	15990	6
521	20241014	102300	15381030	15990	15990	15990	15990	1
522	20241014	102200	15365040	15990	15990	15990	15990	0
523	20241014	102100	15365040	15990	15990	15990	15990	0
524	20241014	102000	15365040	15990	15990	15990	15990	0
525	20241014	101900	15365040	15990	15990	15990	15990	0
526	20241014	101800	15365040	15990	15990	15990	15990	0
527	20241014	101700	15365040	15990	15960	15990	15950	6
528	20241014	101600	15269200	15960	15960	15960	15960	0
529	20241014	101500	15269200	15960	15960	15960	15960	1
530	20241014	101400	15253240	15970	15970	15970	15970	0
531	20241014	101300	15253240	15970	15970	15970	15970	0
532	20241014	101200	15253240	15970	15970	15970	15970	3
533	20241014	101100	15205330	15980	15990	15990	15980	8
534	20241014	101000	15077440	16000	16000	16000	16000	4
535	20241014	100900	15013440	16010	16000	16010	16000	4
536	20241014	100800	14949410	16010	15990	16010	15990	8
537	20241014	100700	14821400	16000	16000	16000	16000	3
538	20241014	100600	14773400	16000	16000	16000	16000	0
539	20241014	100500	14773400	16000	16000	16000	16000	1
540	20241014	100400	14757400	15990	15990	16000	15990	4
541	20241014	100300	14693430	15800	15850	15850	15800	6
542	20241014	100200	14598420	16000	16000	16000	16000	0
543	20241014	100100	14598420	16000	16000	16000	16000	0
544	20241014	100000	14598420	16000	16000	16000	16000	0
545	20241014	095900	14598420	16000	16000	16000	16000	0
546	20241014	095800	14598420	16000	16000	16000	16000	0
547	20241014	095700	14598420	16000	16000	16000	16000	0
548	20241014	095600	14598420	16000	16000	16000	16000	0
549	20241014	095500	14598420	16000	16000	16000	16000	0
550	20241014	095400	14598420	16000	16000	16000	16000	1
551	20241014	095300	14582420	16000	16000	16000	16000	1
552	20241014	095200	14566420	15990	15990	15990	15990	2
553	20241014	095100	14534440	15980	15980	15980	15980	0
554	20241014	095000	14534440	15980	15980	15980	15980	0
555	20241014	094900	14534440	15980	15980	15980	15980	0
556	20241014	094800	14534440	15980	15980	15980	15980	0
557	20241014	094700	14534440	15980	15980	15980	15980	0
558	20241014	094600	14534440	15980	15980	15980	15980	1
559	20241014	094500	14518460	15860	15860	15860	15860	0
560	20241014	094400	14518460	15860	15940	15940	15860	100
561	20241014	094300	12930800	15980	15990	15990	15980	4
562	20241014	094200	12866870	16000	15940	16000	15940	9
563	20241014	094100	12723170	15900	15900	15900	15900	0
564	20241014	094000	12723170	15900	15900	15900	15900	0
565	20241014	093900	12723170	15900	15900	15900	15900	0
566	20241014	093800	12723170	15900	15910	15910	15900	5
567	20241014	093700	12643660	16010	16010	16010	16010	0
568	20241014	093600	12643660	16010	16010	16010	16010	0
569	20241014	093500	12643660	16010	16010	16010	16010	0
570	20241014	093400	12643660	16010	16010	16010	16010	0
571	20241014	093300	12643660	16010	16010	16010	16010	0
572	20241014	093200	12643660	16010	16010	16010	16010	0
573	20241014	093100	12643660	16010	16010	16010	16010	0
574	20241014	093000	12643660	16010	16010	16010	16010	0
575	20241014	092900	12643660	16010	16010	16010	16010	0
576	20241014	092800	12643660	16010	16010	16010	16010	0
577	20241014	092700	12643660	16010	16010	16010	16010	0
578	20241014	092600	12643660	16010	16010	16010	16010	0
579	20241014	092500	12643660	16010	16010	16010	16010	0
580	20241014	092400	12643660	16010	16010	16010	16010	0
581	20241014	092300	12643660	16010	16010	16010	16010	0
582	20241014	092200	12643660	16010	16010	16010	16010	0
583	20241014	092100	12643660	16010	16010	16010	16010	0
584	20241014	092000	12643660	16010	16010	16010	16010	0
585	20241014	091900	12643660	16010	16010	16010	16010	0
586	20241014	091800	12643660	16010	16010	16010	16010	0
587	20241014	091700	12643660	16010	16010	16010	16010	0
588	20241014	091600	12643660	16010	16010	16010	16010	0
589	20241014	091500	12643660	16010	16000	16010	16000	3
590	20241014	091400	12595640	15930	15930	15930	15930	1
591	20241014	091300	12579710	16010	16050	16050	16010	2
592	20241014	091200	12547650	16020	16020	16020	16020	0
593	20241014	091100	12547650	16020	16020	16020	16020	0
594	20241014	091000	12547650	16020	16020	16020	16020	4
595	20241014	090900	12483570	16070	16070	16070	16070	0
596	20241014	090800	12483570	16070	16050	16070	16050	16
597	20241014	090700	12226720	16050	16050	16050	16050	375
598	20241014	090600	6207970	16050	16050	16050	16050	0
599	20241014	090500	6207970	16050	16050	16050	16050	0
600	20241014	090400	6207970	16050	16050	16050	16050	0
601	20241014	090300	6207970	16050	16050	16050	16050	40
602	20241014	090200	5565970	16050	16050	16050	16050	0
603	20241014	090100	5565970	16050	16010	16050	16010	18
604	20241014	090000	5277430	16000	16000	16000	15990	330