KissMeData/016250/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	190200	83421590	15800	15800	15800	15800	251
3	20241018	190100	83421590	15800	15800	15800	15800	0
4	20241018	190000	83421590	15800	15800	15800	15800	0
5	20241018	185900	83421590	15800	15800	15800	15800	0
6	20241018	185800	83421590	15800	15800	15800	15800	0
7	20241018	185700	83421590	15800	15800	15800	15800	0
8	20241018	185600	83421590	15800	15800	15800	15800	0
9	20241018	185500	83421590	15800	15800	15800	15800	0
10	20241018	185400	83421590	15800	15800	15800	15800	0
11	20241018	185300	83421590	15800	15800	15800	15800	0
12	20241018	185200	83421590	15800	15800	15800	15800	0
13	20241018	185100	83421590	15800	15800	15800	15800	0
14	20241018	185000	83421590	15800	15800	15800	15800	0
15	20241018	184900	83421590	15800	15800	15800	15800	0
16	20241018	184800	83421590	15800	15800	15800	15800	0
17	20241018	184700	83421590	15800	15800	15800	15800	0
18	20241018	184600	83421590	15800	15800	15800	15800	0
19	20241018	184500	83421590	15800	15800	15800	15800	0
20	20241018	184400	83421590	15800	15800	15800	15800	0
21	20241018	184300	83421590	15800	15800	15800	15800	0
22	20241018	184200	83421590	15800	15800	15800	15800	0
23	20241018	184100	83421590	15800	15800	15800	15800	0
24	20241018	184000	83421590	15800	15800	15800	15800	0
25	20241018	183900	83421590	15800	15800	15800	15800	0
26	20241018	183800	83421590	15800	15800	15800	15800	0
27	20241018	183700	83421590	15800	15800	15800	15800	0
28	20241018	183600	83421590	15800	15800	15800	15800	0
29	20241018	183500	83421590	15800	15800	15800	15800	0
30	20241018	183400	83421590	15800	15800	15800	15800	0
31	20241018	183300	83421590	15800	15800	15800	15800	0
32	20241018	183200	83421590	15800	15800	15800	15800	251
33	20241018	183100	83421590	15800	15800	15800	15800	0
34	20241018	183000	83421590	15800	15800	15800	15800	0
35	20241018	182900	83421590	15800	15800	15800	15800	0
36	20241018	182800	83421590	15800	15800	15800	15800	0
37	20241018	182700	83421590	15800	15800	15800	15800	0
38	20241018	182600	83421590	15800	15800	15800	15800	0
39	20241018	182500	83421590	15800	15800	15800	15800	0
40	20241018	182400	83421590	15800	15800	15800	15800	0
41	20241018	182300	83421590	15800	15800	15800	15800	0
42	20241018	182200	83421590	15800	15800	15800	15800	0
43	20241018	182100	83421590	15800	15800	15800	15800	0
44	20241018	182000	83421590	15800	15800	15800	15800	0
45	20241018	181900	83421590	15800	15800	15800	15800	0
46	20241018	181800	83421590	15800	15800	15800	15800	0
47	20241018	181700	83421590	15800	15800	15800	15800	0
48	20241018	181600	83421590	15800	15800	15800	15800	0
49	20241018	181500	83421590	15800	15800	15800	15800	0
50	20241018	181400	83421590	15800	15800	15800	15800	0
51	20241018	181300	83421590	15800	15800	15800	15800	0
52	20241018	181200	83421590	15800	15800	15800	15800	0
53	20241018	181100	83421590	15800	15800	15800	15800	0
54	20241018	181000	83421590	15800	15800	15800	15800	0
55	20241018	180900	83421590	15800	15800	15800	15800	0
56	20241018	180800	83421590	15800	15800	15800	15800	0
57	20241018	180700	83421590	15800	15800	15800	15800	0
58	20241018	180600	83421590	15800	15800	15800	15800	0
59	20241018	180500	83421590	15800	15800	15800	15800	0
60	20241018	180400	83421590	15800	15800	15800	15800	0
61	20241018	180300	83421590	15800	15800	15800	15800	0
62	20241018	180200	83421590	15800	15800	15800	15800	251
63	20241018	180100	83421590	15800	15800	15800	15800	0
64	20241018	180000	83421590	15800	15800	15800	15800	0
65	20241018	175900	83421590	15800	15800	15800	15800	0
66	20241018	175800	83421590	15800	15800	15800	15800	0
67	20241018	175700	83421590	15800	15800	15800	15800	0
68	20241018	175600	83421590	15800	15800	15800	15800	0
69	20241018	175500	83421590	15800	15800	15800	15800	0
70	20241018	175400	83421590	15800	15800	15800	15800	0
71	20241018	175300	83421590	15800	15800	15800	15800	0
72	20241018	175200	83421590	15800	15800	15800	15800	0
73	20241018	175100	83421590	15800	15800	15800	15800	0
74	20241018	175000	83421590	15800	15800	15800	15800	0
75	20241018	174900	83421590	15800	15800	15800	15800	0
76	20241018	174800	83421590	15800	15800	15800	15800	0
77	20241018	174700	83421590	15800	15800	15800	15800	0
78	20241018	174600	83421590	15800	15800	15800	15800	0
79	20241018	174500	83421590	15800	15800	15800	15800	0
80	20241018	174400	83421590	15800	15800	15800	15800	0
81	20241018	174300	83421590	15800	15800	15800	15800	0
82	20241018	174200	83421590	15800	15800	15800	15800	0
83	20241018	174100	83421590	15800	15800	15800	15800	0
84	20241018	174000	83421590	15800	15800	15800	15800	0
85	20241018	173900	83421590	15800	15800	15800	15800	0
86	20241018	173800	83421590	15800	15800	15800	15800	0
87	20241018	173700	83421590	15800	15800	15800	15800	0
88	20241018	173600	83421590	15800	15800	15800	15800	0
89	20241018	173500	83421590	15800	15800	15800	15800	0
90	20241018	173400	83421590	15800	15800	15800	15800	0
91	20241018	173300	83421590	15800	15800	15800	15800	0
92	20241018	173200	83421590	15800	15800	15800	15800	251
93	20241018	173100	83421590	15800	15800	15800	15800	0
94	20241018	173000	83421590	15800	15800	15800	15800	0
95	20241018	172900	83421590	15800	15800	15800	15800	0
96	20241018	172800	83421590	15800	15800	15800	15800	0
97	20241018	172700	83421590	15800	15800	15800	15800	0
98	20241018	172600	83421590	15800	15800	15800	15800	0
99	20241018	172500	83421590	15800	15800	15800	15800	0
100	20241018	172400	83421590	15800	15800	15800	15800	0
101	20241018	172300	83421590	15800	15800	15800	15800	0
102	20241018	172200	83421590	15800	15800	15800	15800	0
103	20241018	172100	83421590	15800	15800	15800	15800	0
104	20241018	172000	83421590	15800	15800	15800	15800	0
105	20241018	171900	83421590	15800	15800	15800	15800	0
106	20241018	171800	83421590	15800	15800	15800	15800	0
107	20241018	171700	83421590	15800	15800	15800	15800	0
108	20241018	171600	83421590	15800	15800	15800	15800	0
109	20241018	171500	83421590	15800	15800	15800	15800	0
110	20241018	171400	83421590	15800	15800	15800	15800	0
111	20241018	171300	83421590	15800	15800	15800	15800	0
112	20241018	171200	83421590	15800	15800	15800	15800	0
113	20241018	171100	83421590	15800	15800	15800	15800	0
114	20241018	171000	83421590	15800	15800	15800	15800	0
115	20241018	170900	83421590	15800	15800	15800	15800	0
116	20241018	170800	83421590	15800	15800	15800	15800	0
117	20241018	170700	83421590	15800	15800	15800	15800	0
118	20241018	170600	83421590	15800	15800	15800	15800	0
119	20241018	170500	83421590	15800	15800	15800	15800	0
120	20241018	170400	83421590	15800	15800	15800	15800	0
121	20241018	170300	83421590	15800	15800	15800	15800	0
122	20241018	170200	83421590	15800	15800	15800	15800	251
123	20241018	170100	83421590	15800	15800	15800	15800	0
124	20241018	170000	83421590	15800	15800	15800	15800	0
125	20241018	165900	83421590	15800	15800	15800	15800	0
126	20241018	165800	83421590	15800	15800	15800	15800	0
127	20241018	165700	83421590	15800	15800	15800	15800	0
128	20241018	165600	83421590	15800	15800	15800	15800	0
129	20241018	165500	83421590	15800	15800	15800	15800	0
130	20241018	165400	83421590	15800	15800	15800	15800	0
131	20241018	165300	83421590	15800	15800	15800	15800	0
132	20241018	165200	83421590	15800	15800	15800	15800	0
133	20241018	165100	83421590	15800	15800	15800	15800	0
134	20241018	165000	83421590	15800	15800	15800	15800	0
135	20241018	164900	83421590	15800	15800	15800	15800	0
136	20241018	164800	83421590	15800	15800	15800	15800	0
137	20241018	164700	83421590	15800	15800	15800	15800	0
138	20241018	164600	83421590	15800	15800	15800	15800	0
139	20241018	164500	83421590	15800	15800	15800	15800	0
140	20241018	164400	83421590	15800	15800	15800	15800	0
141	20241018	164300	83421590	15800	15800	15800	15800	0
142	20241018	164200	83421590	15800	15800	15800	15800	0
143	20241018	164100	83421590	15800	15800	15800	15800	0
144	20241018	164000	83421590	15800	15800	15800	15800	0
145	20241018	163900	83421590	15800	15800	15800	15800	0
146	20241018	163800	83421590	15800	15800	15800	15800	0
147	20241018	163700	83421590	15800	15800	15800	15800	0
148	20241018	163600	83421590	15800	15800	15800	15800	0
149	20241018	163500	83421590	15800	15800	15800	15800	0
150	20241018	163400	83421590	15800	15800	15800	15800	0
151	20241018	163300	83421590	15800	15800	15800	15800	0
152	20241018	163200	83421590	15800	15800	15800	15800	251
153	20241018	163100	83421590	15800	15800	15800	15800	0
154	20241018	163000	83421590	15800	15800	15800	15800	0
155	20241018	162900	83421590	15800	15800	15800	15800	0
156	20241018	162800	83421590	15800	15800	15800	15800	0
157	20241018	162700	83421590	15800	15800	15800	15800	0
158	20241018	162600	83421590	15800	15800	15800	15800	0
159	20241018	162500	83421590	15800	15800	15800	15800	0
160	20241018	162400	83421590	15800	15800	15800	15800	0
161	20241018	162300	83421590	15800	15800	15800	15800	0
162	20241018	162200	83421590	15800	15800	15800	15800	0
163	20241018	162100	83421590	15800	15800	15800	15800	0
164	20241018	162000	83421590	15800	15800	15800	15800	0
165	20241018	161900	83421590	15800	15800	15800	15800	0
166	20241018	161800	83421590	15800	15800	15800	15800	0
167	20241018	161700	83421590	15800	15800	15800	15800	0
168	20241018	161600	83421590	15800	15800	15800	15800	0
169	20241018	161500	83421590	15800	15800	15800	15800	0
170	20241018	161400	83421590	15800	15800	15800	15800	0
171	20241018	161300	83421590	15800	15800	15800	15800	0
172	20241018	161200	83421590	15800	15800	15800	15800	0
173	20241018	161100	83421590	15800	15800	15800	15800	0
174	20241018	161000	83421590	15800	15800	15800	15800	0
175	20241018	160900	83421590	15800	15800	15800	15800	0
176	20241018	160800	83421590	15800	15800	15800	15800	0
177	20241018	160700	83421590	15800	15800	15800	15800	0
178	20241018	160600	83421590	15800	15800	15800	15800	0
179	20241018	160500	83421590	15800	15800	15800	15800	0
180	20241018	160400	83421590	15800	15800	15800	15800	0
181	20241018	160300	83421590	15800	15800	15800	15800	0
182	20241018	160200	83421590	15800	15800	15800	15800	251
183	20241018	160100	83421590	15800	15800	15800	15800	0
184	20241018	160000	83421590	15800	15800	15800	15800	0
185	20241018	155900	83421590	15800	15800	15800	15800	0
186	20241018	155800	83421590	15800	15800	15800	15800	0
187	20241018	155700	83421590	15800	15800	15800	15800	0
188	20241018	155600	83421590	15800	15800	15800	15800	0
189	20241018	155500	83421590	15800	15800	15800	15800	0
190	20241018	155400	83421590	15800	15800	15800	15800	0
191	20241018	155300	83421590	15800	15800	15800	15800	0
192	20241018	155200	83421590	15800	15800	15800	15800	0
193	20241018	155100	83421590	15800	15800	15800	15800	0
194	20241018	155000	83421590	15800	15800	15800	15800	0
195	20241018	154900	83421590	15800	15800	15800	15800	0
196	20241018	154800	83421590	15800	15800	15800	15800	0
197	20241018	154700	83421590	15800	15800	15800	15800	0
198	20241018	154600	83421590	15800	15800	15800	15800	0
199	20241018	154500	83421590	15800	15800	15800	15800	0
200	20241018	154400	83421590	15800	15800	15800	15800	0
201	20241018	154300	83421590	15800	15800	15800	15800	0
202	20241018	154200	83421590	15800	15800	15800	15800	0
203	20241018	154100	83421590	15800	15800	15800	15800	0
204	20241018	154000	83421590	15800	15800	15800	15800	0
205	20241018	153900	83421590	15800	15800	15800	15800	0
206	20241018	153800	83421590	15800	15800	15800	15800	0
207	20241018	153700	83421590	15800	15800	15800	15800	0
208	20241018	153600	83421590	15800	15800	15800	15800	0
209	20241018	153500	83421590	15800	15800	15800	15800	0
210	20241018	153400	83421590	15800	15800	15800	15800	0
211	20241018	153300	83421590	15800	15800	15800	15800	0
212	20241018	153200	83421590	15800	15800	15800	15800	251
213	20241018	153100	83421590	15800	15800	15800	15800	0
214	20241018	153000	83421590	15800	15800	15800	15800	251
215	20241018	152900	79455790	15620	15620	15620	15620	0
216	20241018	152800	79455790	15620	15620	15620	15620	0
217	20241018	152700	79455790	15620	15620	15620	15620	0
218	20241018	152600	79455790	15620	15620	15620	15620	0
219	20241018	152500	79455790	15620	15620	15620	15620	0
220	20241018	152400	79455790	15620	15620	15620	15620	0
221	20241018	152300	79455790	15620	15620	15620	15620	0
222	20241018	152200	79455790	15620	15620	15620	15620	0
223	20241018	152100	79455790	15620	15620	15620	15620	0
224	20241018	152000	79455790	15620	15620	15620	15620	0
225	20241018	151900	79455790	15620	15700	15700	15620	110
226	20241018	151800	77736760	15700	15700	15700	15700	0
227	20241018	151700	77736760	15700	15700	15700	15700	0
228	20241018	151600	77736760	15700	15700	15700	15700	0
229	20241018	151500	77736760	15700	15700	15700	15700	2
230	20241018	151400	77705360	15700	15700	15700	15700	10
231	20241018	151300	77548360	15660	15660	15660	15660	0
232	20241018	151200	77548360	15660	15660	15660	15660	0
233	20241018	151100	77548360	15660	15660	15660	15660	0
234	20241018	151000	77548360	15660	15660	15660	15660	163
235	20241018	150900	74995780	15610	15610	15610	15610	0
236	20241018	150800	74995780	15610	15610	15610	15610	0
237	20241018	150700	74995780	15610	15610	15610	15610	0
238	20241018	150600	74995780	15610	15610	15610	15610	0
239	20241018	150500	74995780	15610	15610	15610	15610	0
240	20241018	150400	74995780	15610	15610	15610	15610	0
241	20241018	150300	74995780	15610	15610	15610	15610	0
242	20241018	150200	74995780	15610	15610	15610	15610	0
243	20241018	150100	74995780	15610	15760	15760	15610	808
244	20241018	150000	62347720	15800	15800	15800	15800	0
245	20241018	145900	62347720	15800	15800	15800	15800	0
246	20241018	145800	62347720	15800	15800	15800	15800	0
247	20241018	145700	62347720	15800	15800	15800	15800	0
248	20241018	145600	62347720	15800	15800	15800	15800	1
249	20241018	145500	62331920	15800	15800	15800	15800	0
250	20241018	145400	62331920	15800	15800	15800	15800	0
251	20241018	145300	62331920	15800	15800	15800	15800	0
252	20241018	145200	62331920	15800	15800	15800	15800	100
253	20241018	145100	60751920	15690	15690	15690	15690	0
254	20241018	145000	60751920	15690	15690	15690	15690	0
255	20241018	144900	60751920	15690	15690	15690	15690	0
256	20241018	144800	60751920	15690	15690	15690	15690	0
257	20241018	144700	60751920	15690	15690	15690	15690	0
258	20241018	144600	60751920	15690	15690	15690	15690	0
259	20241018	144500	60751920	15690	15690	15690	15690	0
260	20241018	144400	60751920	15690	15690	15690	15690	0
261	20241018	144300	60751920	15690	15690	15690	15690	6
262	20241018	144200	60657780	15690	15690	15690	15690	0
263	20241018	144100	60657780	15690	15690	15690	15690	0
264	20241018	144000	60657780	15690	15690	15690	15690	25
265	20241018	143900	60265530	15690	15690	15690	15690	0
266	20241018	143800	60265530	15690	15690	15690	15690	0
267	20241018	143700	60265530	15690	15690	15690	15690	0
268	20241018	143600	60265530	15690	15690	15690	15690	0
269	20241018	143500	60265530	15690	15690	15690	15690	0
270	20241018	143400	60265530	15690	15690	15690	15690	53
271	20241018	143300	59433960	15690	15690	15690	15690	0
272	20241018	143200	59433960	15690	15690	15690	15690	0
273	20241018	143100	59433960	15690	15690	15690	15690	0
274	20241018	143000	59433960	15690	15690	15690	15690	0
275	20241018	142900	59433960	15690	15690	15690	15690	0
276	20241018	142800	59433960	15690	15690	15690	15690	5
277	20241018	142700	59355510	15650	15650	15650	15650	0
278	20241018	142600	59355510	15650	15650	15650	15650	0
279	20241018	142500	59355510	15650	15650	15650	15650	0
280	20241018	142400	59355510	15650	15650	15650	15650	0
281	20241018	142300	59355510	15650	15820	15820	15650	200
282	20241018	142200	56221360	15860	15860	15860	15860	0
283	20241018	142100	56221360	15860	15860	15860	15860	0
284	20241018	142000	56221360	15860	15860	15860	15860	0
285	20241018	141900	56221360	15860	15860	15860	15860	0
286	20241018	141800	56221360	15860	15860	15860	15860	0
287	20241018	141700	56221360	15860	15860	15860	15860	0
288	20241018	141600	56221360	15860	15860	15860	15860	0
289	20241018	141500	56221360	15860	15860	15860	15860	0
290	20241018	141400	56221360	15860	15860	15860	15860	0
291	20241018	141300	56221360	15860	15860	15860	15860	0
292	20241018	141200	56221360	15860	15860	15860	15860	0
293	20241018	141100	56221360	15860	15860	15860	15860	0
294	20241018	141000	56221360	15860	15860	15860	15860	0
295	20241018	140900	56221360	15860	15860	15860	15860	0
296	20241018	140800	56221360	15860	15860	15860	15860	0
297	20241018	140700	56221360	15860	15860	15860	15860	0
298	20241018	140600	56221360	15860	15860	15860	15860	0
299	20241018	140500	56221360	15860	15860	15860	15860	0
300	20241018	140400	56221360	15860	15860	15860	15860	0
301	20241018	140300	56221360	15860	15860	15860	15860	0
302	20241018	140200	56221360	15860	15860	15860	15860	0
303	20241018	140100	56221360	15860	15860	15860	15860	0
304	20241018	140000	56221360	15860	15860	15860	15860	0
305	20241018	135900	56221360	15860	15860	15860	15860	0
306	20241018	135800	56221360	15860	15860	15860	15860	0
307	20241018	135700	56221360	15860	15860	15860	15860	0
308	20241018	135600	56221360	15860	15860	15860	15860	0
309	20241018	135500	56221360	15860	15860	15860	15860	0
310	20241018	135400	56221360	15860	15860	15860	15860	0
311	20241018	135300	56221360	15860	15860	15860	15860	0
312	20241018	135200	56221360	15860	15860	15860	15860	0
313	20241018	135100	56221360	15860	15860	15860	15860	0
314	20241018	135000	56221360	15860	15860	15860	15860	0
315	20241018	134900	56221360	15860	15860	15860	15860	0
316	20241018	134800	56221360	15860	15860	15860	15860	0
317	20241018	134700	56221360	15860	15860	15860	15860	0
318	20241018	134600	56221360	15860	15860	15860	15860	0
319	20241018	134500	56221360	15860	15860	15860	15860	0
320	20241018	134400	56221360	15860	15860	15860	15860	0
321	20241018	134300	56221360	15860	15860	15860	15860	0
322	20241018	134200	56221360	15860	15860	15860	15860	0
323	20241018	134100	56221360	15860	15860	15860	15860	0
324	20241018	134000	56221360	15860	15860	15860	15860	0
325	20241018	133900	56221360	15860	15860	15860	15860	0
326	20241018	133800	56221360	15860	15860	15860	15860	1
327	20241018	133700	56205500	15860	15860	15860	15860	0
328	20241018	133600	56205500	15860	15860	15860	15860	0
329	20241018	133500	56205500	15860	15860	15860	15860	0
330	20241018	133400	56205500	15860	15860	15860	15860	0
331	20241018	133300	56205500	15860	15860	15860	15860	0
332	20241018	133200	56205500	15860	15860	15860	15860	0
333	20241018	133100	56205500	15860	15860	15860	15860	0
334	20241018	133000	56205500	15860	15860	15860	15860	1
335	20241018	132900	56189640	15870	15870	15870	15870	0
336	20241018	132800	56189640	15870	15870	15870	15870	0
337	20241018	132700	56189640	15870	15870	15870	15870	0
338	20241018	132600	56189640	15870	15870	15870	15870	0
339	20241018	132500	56189640	15870	15870	15870	15870	0
340	20241018	132400	56189640	15870	15870	15870	15870	0
341	20241018	132300	56189640	15870	15870	15870	15870	0
342	20241018	132200	56189640	15870	15870	15870	15870	0
343	20241018	132100	56189640	15870	15870	15870	15870	0
344	20241018	132000	56189640	15870	15870	15870	15870	0
345	20241018	131900	56189640	15870	15870	15870	15870	0
346	20241018	131800	56189640	15870	15870	15870	15870	0
347	20241018	131700	56189640	15870	15870	15870	15870	1
348	20241018	131600	56173770	15870	15870	15870	15870	0
349	20241018	131500	56173770	15870	15870	15870	15870	2
350	20241018	131400	56142030	15870	15870	15870	15870	0
351	20241018	131300	56142030	15870	15870	15870	15870	0
352	20241018	131200	56142030	15870	15870	15870	15870	0
353	20241018	131100	56142030	15870	15870	15870	15870	0
354	20241018	131000	56142030	15870	15870	15870	15870	0
355	20241018	130900	56142030	15870	15870	15870	15870	0
356	20241018	130800	56142030	15870	15870	15870	15870	0
357	20241018	130700	56142030	15870	15870	15870	15870	0
358	20241018	130600	56142030	15870	15870	15870	15870	0
359	20241018	130500	56142030	15870	15870	15870	15870	0
360	20241018	130400	56142030	15870	15870	15870	15870	0
361	20241018	130300	56142030	15870	15870	15870	15870	0
362	20241018	130200	56142030	15870	15870	15870	15870	0
363	20241018	130100	56142030	15870	15870	15870	15870	0
364	20241018	130000	56142030	15870	15870	15870	15870	0
365	20241018	125900	56142030	15870	15870	15870	15870	0
366	20241018	125800	56142030	15870	15870	15870	15870	0
367	20241018	125700	56142030	15870	15870	15870	15870	0
368	20241018	125600	56142030	15870	15870	15870	15870	0
369	20241018	125500	56142030	15870	15870	15870	15870	0
370	20241018	125400	56142030	15870	15870	15870	15870	0
371	20241018	125300	56142030	15870	15870	15870	15870	0
372	20241018	125200	56142030	15870	15870	15870	15870	0
373	20241018	125100	56142030	15870	15870	15870	15870	0
374	20241018	125000	56142030	15870	15870	15870	15870	0
375	20241018	124900	56142030	15870	15870	15870	15870	0
376	20241018	124800	56142030	15870	15870	15870	15870	0
377	20241018	124700	56142030	15870	15870	15870	15870	0
378	20241018	124600	56142030	15870	15870	15870	15870	0
379	20241018	124500	56142030	15870	15870	15870	15870	0
380	20241018	124400	56142030	15870	15870	15870	15870	0
381	20241018	124300	56142030	15870	15870	15870	15870	0
382	20241018	124200	56142030	15870	15870	15870	15870	0
383	20241018	124100	56142030	15870	15870	15870	15870	0
384	20241018	124000	56142030	15870	15870	15870	15870	0
385	20241018	123900	56142030	15870	15870	15870	15870	0
386	20241018	123800	56142030	15870	15870	15870	15870	0
387	20241018	123700	56142030	15870	15870	15870	15870	0
388	20241018	123600	56142030	15870	15870	15870	15870	0
389	20241018	123500	56142030	15870	15870	15870	15870	0
390	20241018	123400	56142030	15870	15870	15870	15870	0
391	20241018	123300	56142030	15870	15870	15870	15870	0
392	20241018	123200	56142030	15870	15870	15870	15870	0
393	20241018	123100	56142030	15870	15870	15870	15870	0
394	20241018	123000	56142030	15870	15870	15870	15870	0
395	20241018	122900	56142030	15870	15870	15870	15870	0
396	20241018	122800	56142030	15870	15870	15870	15870	0
397	20241018	122700	56142030	15870	15870	15870	15870	0
398	20241018	122600	56142030	15870	15870	15870	15870	0
399	20241018	122500	56142030	15870	15870	15870	15870	0
400	20241018	122400	56142030	15870	15870	15870	15870	0
401	20241018	122300	56142030	15870	15870	15870	15870	0
402	20241018	122200	56142030	15870	15870	15870	15870	0
403	20241018	122100	56142030	15870	15870	15870	15870	0
404	20241018	122000	56142030	15870	15870	15870	15870	0
405	20241018	121900	56142030	15870	15870	15870	15870	0
406	20241018	121800	56142030	15870	15870	15870	15870	0
407	20241018	121700	56142030	15870	15870	15870	15870	0
408	20241018	121600	56142030	15870	15870	15870	15870	0
409	20241018	121500	56142030	15870	15870	15870	15870	0
410	20241018	121400	56142030	15870	15870	15870	15870	0
411	20241018	121300	56142030	15870	15870	15870	15870	0
412	20241018	121200	56142030	15870	15870	15870	15870	0
413	20241018	121100	56142030	15870	15870	15870	15870	0
414	20241018	121000	56142030	15870	15870	15870	15870	0
415	20241018	120900	56142030	15870	15870	15870	15870	0
416	20241018	120800	56142030	15870	15870	15870	15870	0
417	20241018	120700	56142030	15870	15870	15870	15870	21
418	20241018	120600	55808760	15840	15840	15840	15840	0
419	20241018	120500	55808760	15840	15840	15840	15840	0
420	20241018	120400	55808760	15840	15840	15840	15840	0
421	20241018	120300	55808760	15840	15840	15840	15840	0
422	20241018	120200	55808760	15840	15840	15840	15840	0
423	20241018	120100	55808760	15840	15840	15840	15840	0
424	20241018	120000	55808760	15840	15840	15840	15840	0
425	20241018	115900	55808760	15840	15840	15840	15840	0
426	20241018	115800	55808760	15840	15840	15840	15840	0
427	20241018	115700	55808760	15840	15840	15840	15840	0
428	20241018	115600	55808760	15840	15840	15840	15840	0
429	20241018	115500	55808760	15840	15840	15840	15840	464
430	20241018	115400	48459000	15840	15840	15840	15840	0
431	20241018	115300	48459000	15840	15840	15840	15840	0
432	20241018	115200	48459000	15840	15840	15840	15840	0
433	20241018	115100	48459000	15840	15840	15840	15840	0
434	20241018	115000	48459000	15840	15840	15840	15840	0
435	20241018	114900	48459000	15840	15840	15840	15840	0
436	20241018	114800	48459000	15840	15840	15840	15840	0
437	20241018	114700	48459000	15840	15840	15840	15840	0
438	20241018	114600	48459000	15840	15840	15840	15840	0
439	20241018	114500	48459000	15840	15840	15840	15840	0
440	20241018	114400	48459000	15840	15840	15840	15840	0
441	20241018	114300	48459000	15840	15830	15840	15830	36
442	20241018	114200	47889030	15830	15830	15830	15830	0
443	20241018	114100	47889030	15830	15830	15830	15830	0
444	20241018	114000	47889030	15830	15830	15830	15830	0
445	20241018	113900	47889030	15830	15830	15830	15830	0
446	20241018	113800	47889030	15830	15830	15830	15830	0
447	20241018	113700	47889030	15830	15830	15830	15830	0
448	20241018	113600	47889030	15830	15830	15830	15830	0
449	20241018	113500	47889030	15830	15830	15830	15830	1
450	20241018	113400	47873200	15830	15830	15830	15830	1
451	20241018	113300	47857370	15830	15830	15830	15830	0
452	20241018	113200	47857370	15830	15830	15830	15830	0
453	20241018	113100	47857370	15830	15830	15830	15830	0
454	20241018	113000	47857370	15830	15830	15830	15830	0
455	20241018	112900	47857370	15830	15830	15830	15830	0
456	20241018	112800	47857370	15830	15830	15830	15830	0
457	20241018	112700	47857370	15830	15830	15830	15830	0
458	20241018	112600	47857370	15830	15830	15830	15830	0
459	20241018	112500	47857370	15830	15830	15830	15830	0
460	20241018	112400	47857370	15830	15830	15830	15830	0
461	20241018	112300	47857370	15830	15830	15830	15830	0
462	20241018	112200	47857370	15830	15830	15830	15830	0
463	20241018	112100	47857370	15830	15830	15830	15830	0
464	20241018	112000	47857370	15830	15830	15830	15830	0
465	20241018	111900	47857370	15830	15830	15830	15830	0
466	20241018	111800	47857370	15830	15830	15830	15830	0
467	20241018	111700	47857370	15830	15830	15830	15830	0
468	20241018	111600	47857370	15830	15830	15830	15830	0
469	20241018	111500	47857370	15830	15830	15830	15830	0
470	20241018	111400	47857370	15830	15830	15830	15830	0
471	20241018	111300	47857370	15830	15830	15830	15830	0
472	20241018	111200	47857370	15830	15830	15830	15830	0
473	20241018	111100	47857370	15830	15830	15830	15830	0
474	20241018	111000	47857370	15830	15830	15830	15830	0
475	20241018	110900	47857370	15830	15830	15830	15830	0
476	20241018	110800	47857370	15830	15830	15830	15830	0
477	20241018	110700	47857370	15830	15830	15830	15830	0
478	20241018	110600	47857370	15830	15830	15830	15830	0
479	20241018	110500	47857370	15830	15830	15830	15830	0
480	20241018	110400	47857370	15830	15830	15830	15830	0
481	20241018	110300	47857370	15830	15830	15830	15830	0
482	20241018	110200	47857370	15830	15830	15830	15830	0
483	20241018	110100	47857370	15830	15830	15830	15830	0
484	20241018	110000	47857370	15830	15830	15830	15830	0
485	20241018	105900	47857370	15830	15830	15830	15830	0
486	20241018	105800	47857370	15830	15830	15830	15830	0
487	20241018	105700	47857370	15830	15830	15830	15830	0
488	20241018	105600	47857370	15830	15830	15830	15830	0
489	20241018	105500	47857370	15830	15830	15830	15830	0
490	20241018	105400	47857370	15830	15830	15830	15830	0
491	20241018	105300	47857370	15830	15830	15830	15830	0
492	20241018	105200	47857370	15830	15830	15830	15830	0
493	20241018	105100	47857370	15830	15830	15830	15830	0
494	20241018	105000	47857370	15830	15830	15830	15830	0
495	20241018	104900	47857370	15830	15830	15830	15830	0
496	20241018	104800	47857370	15830	15830	15830	15830	0
497	20241018	104700	47857370	15830	15830	15830	15830	0
498	20241018	104600	47857370	15830	15830	15830	15830	0
499	20241018	104500	47857370	15830	15830	15830	15830	0
500	20241018	104400	47857370	15830	15830	15830	15830	1
501	20241018	104300	47841540	15840	15840	15840	15840	0
502	20241018	104200	47841540	15840	15840	15840	15840	0
503	20241018	104100	47841540	15840	15840	15840	15840	0
504	20241018	104000	47841540	15840	15840	15840	15840	0
505	20241018	103900	47841540	15840	15840	15840	15840	5
506	20241018	103800	47762340	15840	15840	15840	15840	0
507	20241018	103700	47762340	15840	15840	15840	15840	0
508	20241018	103600	47762340	15840	15840	15840	15840	0
509	20241018	103500	47762340	15840	15840	15840	15840	1
510	20241018	103400	47746500	15840	15840	15840	15840	0
511	20241018	103300	47746500	15840	15840	15840	15840	3
512	20241018	103200	47698980	15840	15840	15840	15840	0
513	20241018	103100	47698980	15840	15840	15840	15840	0
514	20241018	103000	47698980	15840	15840	15840	15840	0
515	20241018	102900	47698980	15840	15840	15840	15840	0
516	20241018	102800	47698980	15840	15840	15840	15840	0
517	20241018	102700	47698980	15840	15840	15840	15840	0
518	20241018	102600	47698980	15840	15840	15840	15840	0
519	20241018	102500	47698980	15840	15840	15840	15840	0
520	20241018	102400	47698980	15840	15840	15840	15840	0
521	20241018	102300	47698980	15840	15840	15840	15840	2
522	20241018	102200	47667300	15840	15840	15840	15840	0
523	20241018	102100	47667300	15840	15840	15840	15840	0
524	20241018	102000	47667300	15840	15840	15840	15840	0
525	20241018	101900	47667300	15840	15840	15840	15840	0
526	20241018	101800	47667300	15840	15840	15840	15840	0
527	20241018	101700	47667300	15840	15840	15840	15840	0
528	20241018	101600	47667300	15840	15840	15840	15840	0
529	20241018	101500	47667300	15840	15840	15840	15840	0
530	20241018	101400	47667300	15840	15840	15840	15840	0
531	20241018	101300	47667300	15840	15840	15840	15840	0
532	20241018	101200	47667300	15840	15840	15840	15840	0
533	20241018	101100	47667300	15840	15840	15840	15840	0
534	20241018	101000	47667300	15840	15840	15840	15840	0
535	20241018	100900	47667300	15840	15840	15840	15840	0
536	20241018	100800	47667300	15840	15840	15840	15840	0
537	20241018	100700	47667300	15840	15840	15840	15840	0
538	20241018	100600	47667300	15840	15840	15840	15840	5
539	20241018	100500	47588100	15840	15660	15840	15650	215
540	20241018	100400	44221220	15650	15650	15650	15650	0
541	20241018	100300	44221220	15650	15650	15650	15650	0
542	20241018	100200	44221220	15650	15650	15650	15650	0
543	20241018	100100	44221220	15650	15650	15650	15650	0
544	20241018	100000	44221220	15650	15650	15650	15650	0
545	20241018	095900	44221220	15650	15650	15650	15650	0
546	20241018	095800	44221220	15650	15650	15650	15650	0
547	20241018	095700	44221220	15650	15650	15650	15650	0
548	20241018	095600	44221220	15650	15650	15650	15650	0
549	20241018	095500	44221220	15650	15680	15680	15650	18
550	20241018	095400	43939290	15690	15690	15690	15690	17
551	20241018	095300	43672560	15720	15720	15720	15720	4
552	20241018	095200	43609680	15740	15740	15740	15740	5
553	20241018	095100	43530980	15740	15740	15740	15740	12
554	20241018	095000	43342100	15750	15750	15750	15750	60
555	20241018	094900	42397100	15770	15770	15770	15770	0
556	20241018	094800	42397100	15770	15770	15770	15770	0
557	20241018	094700	42397100	15770	15770	15770	15770	0
558	20241018	094600	42397100	15770	15770	15770	15770	4
559	20241018	094500	42334020	15820	15820	15820	15820	0
560	20241018	094400	42334020	15820	15820	15820	15820	1
561	20241018	094300	42318200	15820	15820	15820	15820	0
562	20241018	094200	42318200	15820	15820	15820	15820	1
563	20241018	094100	42302380	15820	15820	15820	15820	0
564	20241018	094000	42302380	15820	15820	15820	15820	1
565	20241018	093900	42286560	15820	15820	15820	15820	0
566	20241018	093800	42286560	15820	15820	15820	15790	10
567	20241018	093700	42128460	15820	15810	15820	15630	123
568	20241018	093600	40193470	15810	15700	15820	15700	17
569	20241018	093500	39925630	15700	15700	15700	15700	0
570	20241018	093400	39925630	15700	15700	15700	15700	0
571	20241018	093300	39925630	15700	15700	15700	15700	0
572	20241018	093200	39925630	15700	15700	15700	15700	0
573	20241018	093100	39925630	15700	15700	15700	15700	1
574	20241018	093000	39909930	15710	15700	15710	15700	10
575	20241018	092900	39752920	15700	15680	15700	15680	10
576	20241018	092800	39596020	15690	15690	15690	15690	0
577	20241018	092700	39596020	15690	15680	15690	15630	327
578	20241018	092600	34475020	15680	15680	15680	15680	0
579	20241018	092500	34475020	15680	15680	15680	15680	0
580	20241018	092400	34475020	15680	15680	15680	15680	0
581	20241018	092300	34475020	15680	15680	15680	15680	0
582	20241018	092200	34475020	15680	15680	15680	15680	0
583	20241018	092100	34475020	15680	15680	15680	15680	0
584	20241018	092000	34475020	15680	15740	15740	15680	16
585	20241018	091900	34223400	15820	15820	15820	15820	0
586	20241018	091800	34223400	15820	15820	15820	15820	0
587	20241018	091700	34223400	15820	15820	15820	15820	0
588	20241018	091600	34223400	15820	15740	15820	15740	12
589	20241018	091500	34034160	15740	15740	15740	15740	19
590	20241018	091400	33735100	15740	15740	15740	15740	5
591	20241018	091300	33656400	15630	15710	15710	15630	444
592	20241018	091200	26696320	15700	15700	15700	15700	0
593	20241018	091100	26696320	15700	15700	15700	15700	0
594	20241018	091000	26696320	15700	15700	15700	15700	0
595	20241018	090900	26696320	15700	15870	15870	15640	616
596	20241018	090800	17038540	16040	15720	16050	15700	451
597	20241018	090700	9849350	15680	15830	15830	15660	348
598	20241018	090600	4379590	16030	16030	16030	16030	2
599	20241018	090500	4347530	16050	15850	16050	15850	12
600	20241018	090400	4156940	16060	16060	16060	16060	0
601	20241018	090300	4156940	16060	15970	16060	15970	184
602	20241018	090200	1206150	15970	15970	15970	15970	0
603	20241018	090100	1206150	15970	15970	15970	15970	1
604	20241018	090000	1190180	15850	15900	15900	15850	75