KissMeData/016250/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190200	45677160	15990	15990	15990	15990	13
3	20241011	190100	45677160	15990	15990	15990	15990	0
4	20241011	190000	45677160	15990	15990	15990	15990	0
5	20241011	185900	45677160	15990	15990	15990	15990	0
6	20241011	185800	45677160	15990	15990	15990	15990	0
7	20241011	185700	45677160	15990	15990	15990	15990	0
8	20241011	185600	45677160	15990	15990	15990	15990	0
9	20241011	185500	45677160	15990	15990	15990	15990	0
10	20241011	185400	45677160	15990	15990	15990	15990	0
11	20241011	185300	45677160	15990	15990	15990	15990	0
12	20241011	185200	45677160	15990	15990	15990	15990	0
13	20241011	185100	45677160	15990	15990	15990	15990	0
14	20241011	185000	45677160	15990	15990	15990	15990	0
15	20241011	184900	45677160	15990	15990	15990	15990	0
16	20241011	184800	45677160	15990	15990	15990	15990	0
17	20241011	184700	45677160	15990	15990	15990	15990	0
18	20241011	184600	45677160	15990	15990	15990	15990	0
19	20241011	184500	45677160	15990	15990	15990	15990	0
20	20241011	184400	45677160	15990	15990	15990	15990	0
21	20241011	184300	45677160	15990	15990	15990	15990	0
22	20241011	184200	45677160	15990	15990	15990	15990	0
23	20241011	184100	45677160	15990	15990	15990	15990	0
24	20241011	184000	45677160	15990	15990	15990	15990	0
25	20241011	183900	45677160	15990	15990	15990	15990	0
26	20241011	183800	45677160	15990	15990	15990	15990	0
27	20241011	183700	45677160	15990	15990	15990	15990	0
28	20241011	183600	45677160	15990	15990	15990	15990	0
29	20241011	183500	45677160	15990	15990	15990	15990	0
30	20241011	183400	45677160	15990	15990	15990	15990	0
31	20241011	183300	45677160	15990	15990	15990	15990	0
32	20241011	183200	45677160	15990	15990	15990	15990	13
33	20241011	183100	45677160	15990	15990	15990	15990	0
34	20241011	183000	45677160	15990	15990	15990	15990	0
35	20241011	182900	45677160	15990	15990	15990	15990	0
36	20241011	182800	45677160	15990	15990	15990	15990	0
37	20241011	182700	45677160	15990	15990	15990	15990	0
38	20241011	182600	45677160	15990	15990	15990	15990	0
39	20241011	182500	45677160	15990	15990	15990	15990	0
40	20241011	182400	45677160	15990	15990	15990	15990	0
41	20241011	182300	45677160	15990	15990	15990	15990	0
42	20241011	182200	45677160	15990	15990	15990	15990	0
43	20241011	182100	45677160	15990	15990	15990	15990	0
44	20241011	182000	45677160	15990	15990	15990	15990	0
45	20241011	181900	45677160	15990	15990	15990	15990	0
46	20241011	181800	45677160	15990	15990	15990	15990	0
47	20241011	181700	45677160	15990	15990	15990	15990	0
48	20241011	181600	45677160	15990	15990	15990	15990	0
49	20241011	181500	45677160	15990	15990	15990	15990	0
50	20241011	181400	45677160	15990	15990	15990	15990	0
51	20241011	181300	45677160	15990	15990	15990	15990	0
52	20241011	181200	45677160	15990	15990	15990	15990	0
53	20241011	181100	45677160	15990	15990	15990	15990	0
54	20241011	181000	45677160	15990	15990	15990	15990	0
55	20241011	180900	45677160	15990	15990	15990	15990	0
56	20241011	180800	45677160	15990	15990	15990	15990	0
57	20241011	180700	45677160	15990	15990	15990	15990	0
58	20241011	180600	45677160	15990	15990	15990	15990	0
59	20241011	180500	45677160	15990	15990	15990	15990	0
60	20241011	180400	45677160	15990	15990	15990	15990	0
61	20241011	180300	45677160	15990	15990	15990	15990	0
62	20241011	180200	45677160	15990	15990	15990	15990	13
63	20241011	180100	45677160	15990	15990	15990	15990	0
64	20241011	180000	45677160	15990	15990	15990	15990	0
65	20241011	175900	45677160	15990	15990	15990	15990	0
66	20241011	175800	45677160	15990	15990	15990	15990	0
67	20241011	175700	45677160	15990	15990	15990	15990	0
68	20241011	175600	45677160	15990	15990	15990	15990	0
69	20241011	175500	45677160	15990	15990	15990	15990	0
70	20241011	175400	45677160	15990	15990	15990	15990	0
71	20241011	175300	45677160	15990	15990	15990	15990	0
72	20241011	175200	45677160	15990	15990	15990	15990	0
73	20241011	175100	45677160	15990	15990	15990	15990	0
74	20241011	175000	45677160	15990	15990	15990	15990	0
75	20241011	174900	45677160	15990	15990	15990	15990	0
76	20241011	174800	45677160	15990	15990	15990	15990	0
77	20241011	174700	45677160	15990	15990	15990	15990	0
78	20241011	174600	45677160	15990	15990	15990	15990	0
79	20241011	174500	45677160	15990	15990	15990	15990	0
80	20241011	174400	45677160	15990	15990	15990	15990	0
81	20241011	174300	45677160	15990	15990	15990	15990	0
82	20241011	174200	45677160	15990	15990	15990	15990	0
83	20241011	174100	45677160	15990	15990	15990	15990	0
84	20241011	174000	45677160	15990	15990	15990	15990	0
85	20241011	173900	45677160	15990	15990	15990	15990	0
86	20241011	173800	45677160	15990	15990	15990	15990	0
87	20241011	173700	45677160	15990	15990	15990	15990	0
88	20241011	173600	45677160	15990	15990	15990	15990	0
89	20241011	173500	45677160	15990	15990	15990	15990	0
90	20241011	173400	45677160	15990	15990	15990	15990	0
91	20241011	173300	45677160	15990	15990	15990	15990	0
92	20241011	173200	45677160	15990	15990	15990	15990	13
93	20241011	173100	45677160	15990	15990	15990	15990	0
94	20241011	173000	45677160	15990	15990	15990	15990	0
95	20241011	172900	45677160	15990	15990	15990	15990	0
96	20241011	172800	45677160	15990	15990	15990	15990	0
97	20241011	172700	45677160	15990	15990	15990	15990	0
98	20241011	172600	45677160	15990	15990	15990	15990	0
99	20241011	172500	45677160	15990	15990	15990	15990	0
100	20241011	172400	45677160	15990	15990	15990	15990	0
101	20241011	172300	45677160	15990	15990	15990	15990	0
102	20241011	172200	45677160	15990	15990	15990	15990	0
103	20241011	172100	45677160	15990	15990	15990	15990	0
104	20241011	172000	45677160	15990	15990	15990	15990	0
105	20241011	171900	45677160	15990	15990	15990	15990	0
106	20241011	171800	45677160	15990	15990	15990	15990	0
107	20241011	171700	45677160	15990	15990	15990	15990	0
108	20241011	171600	45677160	15990	15990	15990	15990	0
109	20241011	171500	45677160	15990	15990	15990	15990	0
110	20241011	171400	45677160	15990	15990	15990	15990	0
111	20241011	171300	45677160	15990	15990	15990	15990	0
112	20241011	171200	45677160	15990	15990	15990	15990	0
113	20241011	171100	45677160	15990	15990	15990	15990	0
114	20241011	171000	45677160	15990	15990	15990	15990	0
115	20241011	170900	45677160	15990	15990	15990	15990	0
116	20241011	170800	45677160	15990	15990	15990	15990	0
117	20241011	170700	45677160	15990	15990	15990	15990	0
118	20241011	170600	45677160	15990	15990	15990	15990	0
119	20241011	170500	45677160	15990	15990	15990	15990	0
120	20241011	170400	45677160	15990	15990	15990	15990	0
121	20241011	170300	45677160	15990	15990	15990	15990	0
122	20241011	170200	45677160	15990	15990	15990	15990	13
123	20241011	170100	45677160	15990	15990	15990	15990	0
124	20241011	170000	45677160	15990	15990	15990	15990	0
125	20241011	165900	45677160	15990	15990	15990	15990	0
126	20241011	165800	45677160	15990	15990	15990	15990	0
127	20241011	165700	45677160	15990	15990	15990	15990	0
128	20241011	165600	45677160	15990	15990	15990	15990	0
129	20241011	165500	45677160	15990	15990	15990	15990	0
130	20241011	165400	45677160	15990	15990	15990	15990	0
131	20241011	165300	45677160	15990	15990	15990	15990	0
132	20241011	165200	45677160	15990	15990	15990	15990	0
133	20241011	165100	45677160	15990	15990	15990	15990	0
134	20241011	165000	45677160	15990	15990	15990	15990	0
135	20241011	164900	45677160	15990	15990	15990	15990	0
136	20241011	164800	45677160	15990	15990	15990	15990	0
137	20241011	164700	45677160	15990	15990	15990	15990	0
138	20241011	164600	45677160	15990	15990	15990	15990	0
139	20241011	164500	45677160	15990	15990	15990	15990	0
140	20241011	164400	45677160	15990	15990	15990	15990	0
141	20241011	164300	45677160	15990	15990	15990	15990	0
142	20241011	164200	45677160	15990	15990	15990	15990	0
143	20241011	164100	45677160	15990	15990	15990	15990	0
144	20241011	164000	45677160	15990	15990	15990	15990	0
145	20241011	163900	45677160	15990	15990	15990	15990	0
146	20241011	163800	45677160	15990	15990	15990	15990	0
147	20241011	163700	45677160	15990	15990	15990	15990	0
148	20241011	163600	45677160	15990	15990	15990	15990	0
149	20241011	163500	45677160	15990	15990	15990	15990	0
150	20241011	163400	45677160	15990	15990	15990	15990	0
151	20241011	163300	45677160	15990	15990	15990	15990	0
152	20241011	163200	45677160	15990	15990	15990	15990	13
153	20241011	163100	45677160	15990	15990	15990	15990	0
154	20241011	163000	45677160	15990	15990	15990	15990	0
155	20241011	162900	45677160	15990	15990	15990	15990	0
156	20241011	162800	45677160	15990	15990	15990	15990	0
157	20241011	162700	45677160	15990	15990	15990	15990	0
158	20241011	162600	45677160	15990	15990	15990	15990	0
159	20241011	162500	45677160	15990	15990	15990	15990	0
160	20241011	162400	45677160	15990	15990	15990	15990	0
161	20241011	162300	45677160	15990	15990	15990	15990	0
162	20241011	162200	45677160	15990	15990	15990	15990	0
163	20241011	162100	45677160	15990	15990	15990	15990	0
164	20241011	162000	45677160	15990	15990	15990	15990	0
165	20241011	161900	45677160	15990	15990	15990	15990	0
166	20241011	161800	45677160	15990	15990	15990	15990	0
167	20241011	161700	45677160	15990	15990	15990	15990	0
168	20241011	161600	45677160	15990	15990	15990	15990	0
169	20241011	161500	45677160	15990	15990	15990	15990	0
170	20241011	161400	45677160	15990	15990	15990	15990	0
171	20241011	161300	45677160	15990	15990	15990	15990	0
172	20241011	161200	45677160	15990	15990	15990	15990	0
173	20241011	161100	45677160	15990	15990	15990	15990	0
174	20241011	161000	45677160	15990	15990	15990	15990	0
175	20241011	160900	45677160	15990	15990	15990	15990	0
176	20241011	160800	45677160	15990	15990	15990	15990	0
177	20241011	160700	45677160	15990	15990	15990	15990	0
178	20241011	160600	45677160	15990	15990	15990	15990	0
179	20241011	160500	45677160	15990	15990	15990	15990	0
180	20241011	160400	45677160	15990	15990	15990	15990	0
181	20241011	160300	45677160	15990	15990	15990	15990	0
182	20241011	160200	45677160	15990	15990	15990	15990	13
183	20241011	160100	45677160	15990	15990	15990	15990	0
184	20241011	160000	45677160	15990	15990	15990	15990	0
185	20241011	155900	45677160	15990	15990	15990	15990	0
186	20241011	155800	45677160	15990	15990	15990	15990	0
187	20241011	155700	45677160	15990	15990	15990	15990	0
188	20241011	155600	45677160	15990	15990	15990	15990	0
189	20241011	155500	45677160	15990	15990	15990	15990	0
190	20241011	155400	45677160	15990	15990	15990	15990	0
191	20241011	155300	45677160	15990	15990	15990	15990	0
192	20241011	155200	45677160	15990	15990	15990	15990	0
193	20241011	155100	45677160	15990	15990	15990	15990	0
194	20241011	155000	45677160	15990	15990	15990	15990	0
195	20241011	154900	45677160	15990	15990	15990	15990	0
196	20241011	154800	45677160	15990	15990	15990	15990	0
197	20241011	154700	45677160	15990	15990	15990	15990	0
198	20241011	154600	45677160	15990	15990	15990	15990	0
199	20241011	154500	45677160	15990	15990	15990	15990	0
200	20241011	154400	45677160	15990	15990	15990	15990	0
201	20241011	154300	45677160	15990	15990	15990	15990	0
202	20241011	154200	45677160	15990	15990	15990	15990	0
203	20241011	154100	45677160	15990	15990	15990	15990	0
204	20241011	154000	45677160	15990	15990	15990	15990	0
205	20241011	153900	45677160	15990	15990	15990	15990	0
206	20241011	153800	45677160	15990	15990	15990	15990	0
207	20241011	153700	45677160	15990	15990	15990	15990	0
208	20241011	153600	45677160	15990	15990	15990	15990	0
209	20241011	153500	45677160	15990	15990	15990	15990	0
210	20241011	153400	45677160	15990	15990	15990	15990	0
211	20241011	153300	45677160	15990	15990	15990	15990	0
212	20241011	153200	45677160	15990	15990	15990	15990	13
213	20241011	153100	45677160	15990	15990	15990	15990	0
214	20241011	153000	45677160	15990	15990	15990	15990	13
215	20241011	152900	45469290	15990	15990	15990	15990	0
216	20241011	152800	45469290	15990	15990	15990	15990	0
217	20241011	152700	45469290	15990	15990	15990	15990	0
218	20241011	152600	45469290	15990	15990	15990	15990	0
219	20241011	152500	45469290	15990	15990	15990	15990	0
220	20241011	152400	45469290	15990	15990	15990	15990	0
221	20241011	152300	45469290	15990	15990	15990	15990	0
222	20241011	152200	45469290	15990	15990	15990	15990	0
223	20241011	152100	45469290	15990	15990	15990	15990	0
224	20241011	152000	45469290	15990	15990	15990	15990	0
225	20241011	151900	45469290	15990	15990	15990	15990	0
226	20241011	151800	45469290	15990	15990	15990	15990	0
227	20241011	151700	45469290	15990	15980	15990	15980	234
228	20241011	151600	41727670	15990	15980	15990	15980	17
229	20241011	151500	41455980	15940	15940	15940	15940	1
230	20241011	151400	41440040	15950	15950	15950	15950	1
231	20241011	151300	41424090	15940	15940	15940	15940	0
232	20241011	151200	41424090	15940	15940	15940	15940	0
233	20241011	151100	41424090	15940	15940	15940	15940	0
234	20241011	151000	41424090	15940	15940	15940	15940	1
235	20241011	150900	41408150	15990	15990	15990	15990	0
236	20241011	150800	41408150	15990	15990	15990	15990	0
237	20241011	150700	41408150	15990	15990	15990	15990	0
238	20241011	150600	41408150	15990	15990	15990	15990	0
239	20241011	150500	41408150	15990	15990	15990	15990	0
240	20241011	150400	41408150	15990	15990	15990	15990	0
241	20241011	150300	41408150	15990	15990	15990	15990	0
242	20241011	150200	41408150	15990	15990	15990	15990	0
243	20241011	150100	41408150	15990	15990	15990	15990	0
244	20241011	150000	41408150	15990	15990	15990	15990	0
245	20241011	145900	41408150	15990	15990	15990	15990	0
246	20241011	145800	41408150	15990	15990	15990	15990	0
247	20241011	145700	41408150	15990	15990	15990	15990	0
248	20241011	145600	41408150	15990	15990	15990	15990	0
249	20241011	145500	41408150	15990	15990	15990	15990	0
250	20241011	145400	41408150	15990	15990	15990	15990	0
251	20241011	145300	41408150	15990	15990	15990	15990	0
252	20241011	145200	41408150	15990	15990	15990	15990	0
253	20241011	145100	41408150	15990	15990	15990	15990	0
254	20241011	145000	41408150	15990	15990	15990	15990	0
255	20241011	144900	41408150	15990	15990	15990	15990	0
256	20241011	144800	41408150	15990	15990	15990	15990	0
257	20241011	144700	41408150	15990	15990	15990	15990	0
258	20241011	144600	41408150	15990	15990	15990	15990	0
259	20241011	144500	41408150	15990	15990	15990	15990	0
260	20241011	144400	41408150	15990	15990	15990	15990	0
261	20241011	144300	41408150	15990	15990	15990	15990	0
262	20241011	144200	41408150	15990	15990	15990	15990	0
263	20241011	144100	41408150	15990	15990	15990	15990	0
264	20241011	144000	41408150	15990	15990	15990	15990	0
265	20241011	143900	41408150	15990	15990	15990	15990	0
266	20241011	143800	41408150	15990	15990	15990	15990	0
267	20241011	143700	41408150	15990	15990	15990	15990	0
268	20241011	143600	41408150	15990	15990	15990	15990	0
269	20241011	143500	41408150	15990	15990	15990	15990	0
270	20241011	143400	41408150	15990	15980	15990	15980	6
271	20241011	143300	41312260	15990	15990	15990	15990	0
272	20241011	143200	41312260	15990	15970	15990	15970	8
273	20241011	143100	41184430	15950	15950	15950	15950	4
274	20241011	143000	41120630	15980	15980	15980	15980	0
275	20241011	142900	41120630	15980	15980	15980	15980	0
276	20241011	142800	41120630	15980	15980	15980	15980	0
277	20241011	142700	41120630	15980	15980	15980	15980	0
278	20241011	142600	41120630	15980	15980	15980	15980	0
279	20241011	142500	41120630	15980	15980	15980	15980	0
280	20241011	142400	41120630	15980	15980	15980	15980	0
281	20241011	142300	41120630	15980	15980	15980	15980	0
282	20241011	142200	41120630	15980	15980	15990	15980	7
283	20241011	142100	41008750	15990	15980	15990	15980	7
284	20241011	142000	40896870	15990	15990	15990	15990	0
285	20241011	141900	40896870	15990	15990	15990	15990	0
286	20241011	141800	40896870	15990	15990	15990	15990	0
287	20241011	141700	40896870	15990	15990	15990	15990	0
288	20241011	141600	40896870	15990	15990	15990	15990	0
289	20241011	141500	40896870	15990	15990	15990	15990	0
290	20241011	141400	40896870	15990	15990	15990	15990	0
291	20241011	141300	40896870	15990	15990	15990	15990	0
292	20241011	141200	40896870	15990	15990	15990	15990	0
293	20241011	141100	40896870	15990	15990	15990	15990	0
294	20241011	141000	40896870	15990	15990	15990	15990	0
295	20241011	140900	40896870	15990	15950	15990	15950	78
296	20241011	140800	39651160	15960	15950	15960	15950	4
297	20241011	140700	39587340	15970	15930	15970	15930	10
298	20241011	140600	39427770	15930	15930	15930	15930	0
299	20241011	140500	39427770	15930	15930	15930	15930	0
300	20241011	140400	39427770	15930	15930	15930	15930	1
301	20241011	140300	39411840	15870	15870	15870	15870	0
302	20241011	140200	39411840	15870	15890	15890	15870	8
303	20241011	140100	39284790	15910	15900	15910	15900	19
304	20241011	140000	38982590	15900	15900	15900	15900	0
305	20241011	135900	38982590	15900	15900	15900	15900	0
306	20241011	135800	38982590	15900	15900	15900	15900	0
307	20241011	135700	38982590	15900	15890	15900	15870	68
308	20241011	135600	37902650	15880	15880	15880	15880	0
309	20241011	135500	37902650	15880	15900	15900	15880	90
310	20241011	135400	36471940	15900	15900	15900	15900	6
311	20241011	135300	36376540	15900	15900	15900	15900	0
312	20241011	135200	36376540	15900	15900	15900	15900	12
313	20241011	135100	36185740	15910	15910	15910	15910	0
314	20241011	135000	36185740	15910	15910	15910	15910	0
315	20241011	134900	36185740	15910	15910	15910	15910	0
316	20241011	134800	36185740	15910	15910	15910	15910	0
317	20241011	134700	36185740	15910	15910	15910	15910	0
318	20241011	134600	36185740	15910	15910	15910	15910	46
319	20241011	134500	35453880	15920	15920	15920	15920	5
320	20241011	134400	35374280	15940	15940	15940	15940	0
321	20241011	134300	35374280	15940	15940	15940	15940	0
322	20241011	134200	35374280	15940	15940	15940	15940	0
323	20241011	134100	35374280	15940	15940	15940	15940	0
324	20241011	134000	35374280	15940	15940	15940	15940	0
325	20241011	133900	35374280	15940	15940	15940	15940	1
326	20241011	133800	35358340	15940	15940	15940	15940	0
327	20241011	133700	35358340	15940	15940	15940	15940	0
328	20241011	133600	35358340	15940	15940	15940	15940	0
329	20241011	133500	35358340	15940	15940	15940	15940	3
330	20241011	133400	35310520	15930	15930	15930	15930	0
331	20241011	133300	35310520	15930	15930	15930	15930	3
332	20241011	133200	35262730	15940	15940	15940	15940	0
333	20241011	133100	35262730	15940	15940	15940	15940	1
334	20241011	133000	35246790	15940	15940	15940	15940	0
335	20241011	132900	35246790	15940	15940	15940	15940	0
336	20241011	132800	35246790	15940	15940	15940	15940	0
337	20241011	132700	35246790	15940	15930	15940	15930	3
338	20241011	132600	35198980	15940	15940	15940	15940	0
339	20241011	132500	35198980	15940	15940	15940	15940	0
340	20241011	132400	35198980	15940	15940	15940	15940	0
341	20241011	132300	35198980	15940	15940	15940	15940	0
342	20241011	132200	35198980	15940	15940	15940	15940	0
343	20241011	132100	35198980	15940	15940	15940	15940	3
344	20241011	132000	35151160	15930	15930	15930	15930	6
345	20241011	131900	35055580	15970	15970	15970	15970	0
346	20241011	131800	35055580	15970	15970	15970	15970	0
347	20241011	131700	35055580	15970	15970	15970	15970	0
348	20241011	131600	35055580	15970	15970	15970	15970	0
349	20241011	131500	35055580	15970	15970	15970	15970	0
350	20241011	131400	35055580	15970	15970	15970	15970	0
351	20241011	131300	35055580	15970	15970	15970	15970	0
352	20241011	131200	35055580	15970	15970	15970	15970	5
353	20241011	131100	34975730	15940	15940	15940	15940	0
354	20241011	131000	34975730	15940	15940	15940	15940	0
355	20241011	130900	34975730	15940	15940	15940	15940	0
356	20241011	130800	34975730	15940	15940	15940	15940	0
357	20241011	130700	34975730	15940	15940	15940	15940	0
358	20241011	130600	34975730	15940	15940	15940	15940	0
359	20241011	130500	34975730	15940	15940	15940	15940	0
360	20241011	130400	34975730	15940	15940	15940	15940	0
361	20241011	130300	34975730	15940	15940	15940	15940	0
362	20241011	130200	34975730	15940	15940	15940	15940	0
363	20241011	130100	34975730	15940	15940	15940	15940	0
364	20241011	130000	34975730	15940	15940	15940	15940	0
365	20241011	125900	34975730	15940	15940	15940	15940	5
366	20241011	125800	34896030	15980	15960	15980	15950	22
367	20241011	125700	34544920	15980	15980	15980	15980	0
368	20241011	125600	34544920	15980	15980	15980	15980	0
369	20241011	125500	34544920	15980	15980	15980	15980	0
370	20241011	125400	34544920	15980	15980	15980	15980	0
371	20241011	125300	34544920	15980	15980	15980	15980	0
372	20241011	125200	34544920	15980	15980	15980	15980	0
373	20241011	125100	34544920	15980	15980	15980	15980	0
374	20241011	125000	34544920	15980	15980	15980	15980	0
375	20241011	124900	34544920	15980	15980	15980	15980	0
376	20241011	124800	34544920	15980	15980	15980	15980	0
377	20241011	124700	34544920	15980	15980	15980	15980	0
378	20241011	124600	34544920	15980	15970	15980	15970	4
379	20241011	124500	34481010	15970	15970	15970	15970	0
380	20241011	124400	34481010	15970	15970	15970	15970	0
381	20241011	124300	34481010	15970	15970	15970	15970	0
382	20241011	124200	34481010	15970	15970	15970	15970	0
383	20241011	124100	34481010	15970	15970	15970	15970	0
384	20241011	124000	34481010	15970	15970	15970	15960	12
385	20241011	123900	34289420	15980	15900	15980	15900	46
386	20241011	123800	33557860	15900	15900	15980	15900	45
387	20241011	123700	32840800	15900	15960	15980	15900	56
388	20241011	123600	31947830	15940	15940	15940	15940	5
389	20241011	123500	31868130	15940	15940	15940	15940	2
390	20241011	123400	31836250	15820	15880	15880	15820	70
391	20241011	123300	30727940	15900	15900	15900	15900	0
392	20241011	123200	30727940	15900	15900	15900	15900	0
393	20241011	123100	30727940	15900	15900	15900	15900	0
394	20241011	123000	30727940	15900	15900	15900	15900	0
395	20241011	122900	30727940	15900	15900	15900	15900	0
396	20241011	122800	30727940	15900	15900	15900	15900	0
397	20241011	122700	30727940	15900	15900	15900	15900	0
398	20241011	122600	30727940	15900	15900	15900	15900	0
399	20241011	122500	30727940	15900	15900	15900	15900	0
400	20241011	122400	30727940	15900	15970	15970	15900	24
401	20241011	122300	30345500	15980	15970	15980	15970	6
402	20241011	122200	30249650	15870	15980	15980	15870	16
403	20241011	122100	29995440	15900	15970	15970	15900	24
404	20241011	122000	29613000	15980	15980	15980	15980	0
405	20241011	121900	29613000	15980	15980	15980	15980	0
406	20241011	121800	29613000	15980	15980	15980	15980	0
407	20241011	121700	29613000	15980	15980	15980	15980	0
408	20241011	121600	29613000	15980	15980	15980	15980	0
409	20241011	121500	29613000	15980	15980	15980	15980	0
410	20241011	121400	29613000	15980	15980	15980	15980	3
411	20241011	121300	29565060	15980	15980	15980	15980	3
412	20241011	121200	29517120	15970	15970	15970	15970	0
413	20241011	121100	29517120	15970	15970	15970	15970	3
414	20241011	121000	29469210	15850	15850	15850	15850	0
415	20241011	120900	29469210	15850	15850	15850	15850	0
416	20241011	120800	29469210	15850	15850	15850	15850	0
417	20241011	120700	29469210	15850	15850	15850	15850	0
418	20241011	120600	29469210	15850	15850	15850	15850	0
419	20241011	120500	29469210	15850	15850	15850	15850	0
420	20241011	120400	29469210	15850	15850	15850	15850	0
421	20241011	120300	29469210	15850	15850	15850	15850	0
422	20241011	120200	29469210	15850	15850	15850	15850	0
423	20241011	120100	29469210	15850	15850	15850	15850	0
424	20241011	120000	29469210	15850	15850	15850	15850	1
425	20241011	115900	29453360	15850	15850	15850	15850	0
426	20241011	115800	29453360	15850	15850	15850	15850	0
427	20241011	115700	29453360	15850	15850	15850	15850	0
428	20241011	115600	29453360	15850	15850	15850	15850	0
429	20241011	115500	29453360	15850	15850	15850	15850	0
430	20241011	115400	29453360	15850	15880	15880	15850	14
431	20241011	115300	29231190	15890	15890	15890	15890	0
432	20241011	115200	29231190	15890	15910	15910	15890	81
433	20241011	115100	27944010	15980	15980	15980	15980	0
434	20241011	115000	27944010	15980	15980	15980	15980	0
435	20241011	114900	27944010	15980	15980	15980	15980	0
436	20241011	114800	27944010	15980	15980	15980	15980	1
437	20241011	114700	27928030	15920	15920	15920	15920	3
438	20241011	114600	27880270	15920	15950	15950	15920	12
439	20241011	114500	27689020	15990	15990	15990	15990	2
440	20241011	114400	27657040	15990	15990	15990	15990	0
441	20241011	114300	27657040	15990	15990	15990	15990	27
442	20241011	114200	27225310	15990	15990	15990	15990	0
443	20241011	114100	27225310	15990	15990	15990	15990	0
444	20241011	114000	27225310	15990	15990	15990	15990	0
445	20241011	113900	27225310	15990	15990	15990	15990	0
446	20241011	113800	27225310	15990	15990	15990	15990	0
447	20241011	113700	27225310	15990	15990	15990	15990	0
448	20241011	113600	27225310	15990	15990	15990	15990	0
449	20241011	113500	27225310	15990	15990	15990	15990	0
450	20241011	113400	27225310	15990	15990	15990	15990	0
451	20241011	113300	27225310	15990	15990	15990	15990	2
452	20241011	113200	27193330	15990	15960	15990	15960	4
453	20241011	113100	27129460	16000	16000	16000	16000	0
454	20241011	113000	27129460	16000	16000	16000	16000	0
455	20241011	112900	27129460	16000	16000	16000	16000	0
456	20241011	112800	27129460	16000	16000	16000	16000	0
457	20241011	112700	27129460	16000	16000	16000	16000	0
458	20241011	112600	27129460	16000	16000	16000	16000	0
459	20241011	112500	27129460	16000	16000	16000	16000	0
460	20241011	112400	27129460	16000	16000	16000	16000	0
461	20241011	112300	27129460	16000	16000	16000	16000	0
462	20241011	112200	27129460	16000	16000	16000	16000	0
463	20241011	112100	27129460	16000	16000	16000	16000	0
464	20241011	112000	27129460	16000	16000	16000	16000	0
465	20241011	111900	27129460	16000	15970	16000	15970	17
466	20241011	111800	26857790	16000	16000	16000	16000	0
467	20241011	111700	26857790	16000	15960	16000	15960	8
468	20241011	111600	26730000	15850	15850	15850	15850	1
469	20241011	111500	26714150	16020	16020	16020	16020	0
470	20241011	111400	26714150	16020	16020	16020	16020	0
471	20241011	111300	26714150	16020	16020	16020	16020	0
472	20241011	111200	26714150	16020	16020	16020	16020	0
473	20241011	111100	26714150	16020	16020	16020	16020	0
474	20241011	111000	26714150	16020	16020	16020	16020	0
475	20241011	110900	26714150	16020	16020	16020	16020	0
476	20241011	110800	26714150	16020	16020	16020	16020	0
477	20241011	110700	26714150	16020	16020	16020	16020	0
478	20241011	110600	26714150	16020	16020	16020	16020	0
479	20241011	110500	26714150	16020	16020	16020	16020	0
480	20241011	110400	26714150	16020	16020	16020	16020	0
481	20241011	110300	26714150	16020	16020	16020	16020	0
482	20241011	110200	26714150	16020	16020	16020	16020	0
483	20241011	110100	26714150	16020	16020	16020	16020	0
484	20241011	110000	26714150	16020	16020	16020	16020	0
485	20241011	105900	26714150	16020	16020	16020	16020	0
486	20241011	105800	26714150	16020	16020	16020	16020	0
487	20241011	105700	26714150	16020	16020	16020	16020	0
488	20241011	105600	26714150	16020	16020	16020	16020	0
489	20241011	105500	26714150	16020	16020	16020	16020	0
490	20241011	105400	26714150	16020	16020	16020	16020	0
491	20241011	105300	26714150	16020	16020	16020	16020	0
492	20241011	105200	26714150	16020	16020	16020	16020	0
493	20241011	105100	26714150	16020	16020	16020	16020	0
494	20241011	105000	26714150	16020	16020	16020	16020	0
495	20241011	104900	26714150	16020	15970	16020	15970	320
496	20241011	104800	21597130	15970	15960	15970	15960	200
497	20241011	104700	18404820	15960	15960	15960	15960	2
498	20241011	104600	18372900	15960	15920	15960	15920	100
499	20241011	104500	16777770	15920	15920	15920	15920	0
500	20241011	104400	16777770	15920	15920	15920	15920	2
501	20241011	104300	16745930	15920	15920	15920	15920	1
502	20241011	104200	16730010	15850	15860	15860	15830	56
503	20241011	104100	15842490	15870	15870	15870	15870	0
504	20241011	104000	15842490	15870	15870	15870	15870	0
505	20241011	103900	15842490	15870	15870	15870	15870	0
506	20241011	103800	15842490	15870	15870	15870	15870	0
507	20241011	103700	15842490	15870	15870	15870	15870	0
508	20241011	103600	15842490	15870	15870	15870	15870	0
509	20241011	103500	15842490	15870	15870	15870	15870	1
510	20241011	103400	15826620	15950	15950	15950	15950	0
511	20241011	103300	15826620	15950	15950	15950	15950	0
512	20241011	103200	15826620	15950	15950	15950	15950	0
513	20241011	103100	15826620	15950	15950	15950	15950	0
514	20241011	103000	15826620	15950	15950	15950	15950	0
515	20241011	102900	15826620	15950	15950	15950	15950	0
516	20241011	102800	15826620	15950	15950	15950	15950	0
517	20241011	102700	15826620	15950	15950	15950	15950	0
518	20241011	102600	15826620	15950	15940	15950	15940	10
519	20241011	102500	15667130	15960	15960	15960	15960	0
520	20241011	102400	15667130	15960	15950	15960	15950	100
521	20241011	102300	14071470	15840	15870	15870	15840	200
522	20241011	102200	10901510	15960	15960	15960	15960	0
523	20241011	102100	10901510	15960	15960	15960	15960	0
524	20241011	102000	10901510	15960	15960	15960	15960	0
525	20241011	101900	10901510	15960	15960	15960	15960	0
526	20241011	101800	10901510	15960	15960	15960	15960	0
527	20241011	101700	10901510	15960	15960	15960	15960	2
528	20241011	101600	10869590	15880	15880	15880	15880	0
529	20241011	101500	10869590	15880	15880	15880	15880	0
530	20241011	101400	10869590	15880	15880	15880	15880	0
531	20241011	101300	10869590	15880	15880	15880	15880	0
532	20241011	101200	10869590	15880	15880	15880	15880	0
533	20241011	101100	10869590	15880	15880	15880	15880	28
534	20241011	101000	10424950	15880	15880	15880	15880	7
535	20241011	100900	10313790	15880	15880	15880	15880	0
536	20241011	100800	10313790	15880	15900	15900	15880	121
537	20241011	100700	8391230	15990	15990	15990	15990	0
538	20241011	100600	8391230	15990	15990	15990	15990	0
539	20241011	100500	8391230	15990	15990	15990	15990	3
540	20241011	100400	8343260	15900	15910	15910	15900	12
541	20241011	100300	8152440	15980	15980	15980	15980	0
542	20241011	100200	8152440	15980	15980	15980	15980	0
543	20241011	100100	8152440	15980	15980	15980	15980	0
544	20241011	100000	8152440	15980	15980	15980	15980	1
545	20241011	095900	8136460	15910	15910	15910	15910	0
546	20241011	095800	8136460	15910	15910	15910	15910	0
547	20241011	095700	8136460	15910	15910	15910	15910	0
548	20241011	095600	8136460	15910	15910	15910	15910	0
549	20241011	095500	8136460	15910	15910	15910	15910	0
550	20241011	095400	8136460	15910	15910	15910	15910	0
551	20241011	095300	8136460	15910	15910	15910	15910	0
552	20241011	095200	8136460	15910	15920	15920	15910	18
553	20241011	095100	7849980	15930	15930	15930	15930	8
554	20241011	095000	7722540	15930	15930	15930	15930	2
555	20241011	094900	7690680	15920	15920	15920	15920	0
556	20241011	094800	7690680	15920	15920	15920	15920	0
557	20241011	094700	7690680	15920	15920	15920	15920	4
558	20241011	094600	7627000	15920	16000	16000	15920	113
559	20241011	094500	5823050	16000	15980	16000	15980	28
560	20241011	094400	5375380	15980	15930	15980	15930	121
561	20241011	094300	3445070	15850	15850	15850	15850	0
562	20241011	094200	3445070	15850	15880	15930	15850	17
563	20241011	094100	3175250	15920	15920	15920	15920	0
564	20241011	094000	3175250	15920	15920	15920	15920	13
565	20241011	093900	2968290	15890	15890	15890	15890	4
566	20241011	093800	2904730	15900	15900	15900	15900	0
567	20241011	093700	2904730	15900	15900	15900	15900	0
568	20241011	093600	2904730	15900	15900	15900	15900	0
569	20241011	093500	2904730	15900	15910	15910	15900	21
570	20241011	093400	2570650	15910	15900	15910	15900	8
571	20241011	093300	2443420	15910	15910	15910	15910	0
572	20241011	093200	2443420	15910	15900	15910	15900	2
573	20241011	093100	2411610	15800	15800	15800	15800	0
574	20241011	093000	2411610	15800	15800	15800	15800	10
575	20241011	092900	2253610	15910	15910	15910	15910	0
576	20241011	092800	2253610	15910	15910	15910	15910	0
577	20241011	092700	2253610	15910	15910	15910	15910	0
578	20241011	092600	2253610	15910	15910	15910	15910	0
579	20241011	092500	2253610	15910	15910	15910	15910	0
580	20241011	092400	2253610	15910	15770	15910	15770	118
581	20241011	092300	378840	15770	15770	15770	15770	0
582	20241011	092200	378840	15770	15770	15770	15770	10
583	20241011	092100	221140	15770	15770	15770	15770	11
584	20241011	092000	47670	15890	15890	15890	15890	0
585	20241011	091900	47670	15890	15890	15890	15890	0
586	20241011	091800	47670	15890	15890	15890	15890	0
587	20241011	091700	47670	15890	15890	15890	15890	0
588	20241011	091600	47670	15890	15890	15890	15890	0
589	20241011	091500	47670	15890	15890	15890	15890	0
590	20241011	091400	47670	15890	15890	15890	15890	0
591	20241011	091300	47670	15890	15890	15890	15890	0
592	20241011	091200	47670	15890	15890	15890	15890	0
593	20241011	091100	47670	15890	15890	15890	15890	0
594	20241011	091000	47670	15890	15890	15890	15890	0
595	20241011	090900	47670	15890	15890	15890	15890	0
596	20241011	090800	47670	15890	15890	15890	15890	0
597	20241011	090700	47670	15890	15890	15890	15890	0
598	20241011	090600	47670	15890	15890	15890	15890	0
599	20241011	090500	47670	15890	15890	15890	15890	0
600	20241011	090400	47670	15890	15890	15890	15890	0
601	20241011	090300	47670	15890	15890	15890	15890	0
602	20241011	090200	47670	15890	15890	15890	15890	0
603	20241011	090100	47670	15890	15890	15890	15890	0
604	20241011	090000	47670	15890	15890	15890	15890	3