KissMeData/016250/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	190200	33154850	15400	15400	15400	15400	49
3	20241022	190100	33154850	15400	15400	15400	15400	0
4	20241022	190000	33154850	15400	15400	15400	15400	0
5	20241022	185900	33154850	15400	15400	15400	15400	0
6	20241022	185800	33154850	15400	15400	15400	15400	0
7	20241022	185700	33154850	15400	15400	15400	15400	0
8	20241022	185600	33154850	15400	15400	15400	15400	0
9	20241022	185500	33154850	15400	15400	15400	15400	0
10	20241022	185400	33154850	15400	15400	15400	15400	0
11	20241022	185300	33154850	15400	15400	15400	15400	0
12	20241022	185200	33154850	15400	15400	15400	15400	0
13	20241022	185100	33154850	15400	15400	15400	15400	0
14	20241022	185000	33154850	15400	15400	15400	15400	0
15	20241022	184900	33154850	15400	15400	15400	15400	0
16	20241022	184800	33154850	15400	15400	15400	15400	0
17	20241022	184700	33154850	15400	15400	15400	15400	0
18	20241022	184600	33154850	15400	15400	15400	15400	0
19	20241022	184500	33154850	15400	15400	15400	15400	0
20	20241022	184400	33154850	15400	15400	15400	15400	0
21	20241022	184300	33154850	15400	15400	15400	15400	0
22	20241022	184200	33154850	15400	15400	15400	15400	0
23	20241022	184100	33154850	15400	15400	15400	15400	0
24	20241022	184000	33154850	15400	15400	15400	15400	0
25	20241022	183900	33154850	15400	15400	15400	15400	0
26	20241022	183800	33154850	15400	15400	15400	15400	0
27	20241022	183700	33154850	15400	15400	15400	15400	0
28	20241022	183600	33154850	15400	15400	15400	15400	0
29	20241022	183500	33154850	15400	15400	15400	15400	0
30	20241022	183400	33154850	15400	15400	15400	15400	0
31	20241022	183300	33154850	15400	15400	15400	15400	0
32	20241022	183200	33154850	15400	15400	15400	15400	49
33	20241022	183100	33154850	15400	15400	15400	15400	0
34	20241022	183000	33154850	15400	15400	15400	15400	0
35	20241022	182900	33154850	15400	15400	15400	15400	0
36	20241022	182800	33154850	15400	15400	15400	15400	0
37	20241022	182700	33154850	15400	15400	15400	15400	0
38	20241022	182600	33154850	15400	15400	15400	15400	0
39	20241022	182500	33154850	15400	15400	15400	15400	0
40	20241022	182400	33154850	15400	15400	15400	15400	0
41	20241022	182300	33154850	15400	15400	15400	15400	0
42	20241022	182200	33154850	15400	15400	15400	15400	0
43	20241022	182100	33154850	15400	15400	15400	15400	0
44	20241022	182000	33154850	15400	15400	15400	15400	0
45	20241022	181900	33154850	15400	15400	15400	15400	0
46	20241022	181800	33154850	15400	15400	15400	15400	0
47	20241022	181700	33154850	15400	15400	15400	15400	0
48	20241022	181600	33154850	15400	15400	15400	15400	0
49	20241022	181500	33154850	15400	15400	15400	15400	0
50	20241022	181400	33154850	15400	15400	15400	15400	0
51	20241022	181300	33154850	15400	15400	15400	15400	0
52	20241022	181200	33154850	15400	15400	15400	15400	0
53	20241022	181100	33154850	15400	15400	15400	15400	0
54	20241022	181000	33154850	15400	15400	15400	15400	0
55	20241022	180900	33154850	15400	15400	15400	15400	0
56	20241022	180800	33154850	15400	15400	15400	15400	0
57	20241022	180700	33154850	15400	15400	15400	15400	0
58	20241022	180600	33154850	15400	15400	15400	15400	0
59	20241022	180500	33154850	15400	15400	15400	15400	0
60	20241022	180400	33154850	15400	15400	15400	15400	0
61	20241022	180300	33154850	15400	15400	15400	15400	0
62	20241022	180200	33154850	15400	15400	15400	15400	49
63	20241022	180100	33154850	15400	15400	15400	15400	0
64	20241022	180000	33154850	15400	15400	15400	15400	0
65	20241022	175900	33154850	15400	15400	15400	15400	0
66	20241022	175800	33154850	15400	15400	15400	15400	0
67	20241022	175700	33154850	15400	15400	15400	15400	0
68	20241022	175600	33154850	15400	15400	15400	15400	0
69	20241022	175500	33154850	15400	15400	15400	15400	0
70	20241022	175400	33154850	15400	15400	15400	15400	0
71	20241022	175300	33154850	15400	15400	15400	15400	0
72	20241022	175200	33154850	15400	15400	15400	15400	0
73	20241022	175100	33154850	15400	15400	15400	15400	0
74	20241022	175000	33154850	15400	15400	15400	15400	0
75	20241022	174900	33154850	15400	15400	15400	15400	0
76	20241022	174800	33154850	15400	15400	15400	15400	0
77	20241022	174700	33154850	15400	15400	15400	15400	0
78	20241022	174600	33154850	15400	15400	15400	15400	0
79	20241022	174500	33154850	15400	15400	15400	15400	0
80	20241022	174400	33154850	15400	15400	15400	15400	0
81	20241022	174300	33154850	15400	15400	15400	15400	0
82	20241022	174200	33154850	15400	15400	15400	15400	0
83	20241022	174100	33154850	15400	15400	15400	15400	0
84	20241022	174000	33154850	15400	15400	15400	15400	0
85	20241022	173900	33154850	15400	15400	15400	15400	0
86	20241022	173800	33154850	15400	15400	15400	15400	0
87	20241022	173700	33154850	15400	15400	15400	15400	0
88	20241022	173600	33154850	15400	15400	15400	15400	0
89	20241022	173500	33154850	15400	15400	15400	15400	0
90	20241022	173400	33154850	15400	15400	15400	15400	0
91	20241022	173300	33154850	15400	15400	15400	15400	0
92	20241022	173200	33154850	15400	15400	15400	15400	49
93	20241022	173100	33154850	15400	15400	15400	15400	0
94	20241022	173000	33154850	15400	15400	15400	15400	0
95	20241022	172900	33154850	15400	15400	15400	15400	0
96	20241022	172800	33154850	15400	15400	15400	15400	0
97	20241022	172700	33154850	15400	15400	15400	15400	0
98	20241022	172600	33154850	15400	15400	15400	15400	0
99	20241022	172500	33154850	15400	15400	15400	15400	0
100	20241022	172400	33154850	15400	15400	15400	15400	0
101	20241022	172300	33154850	15400	15400	15400	15400	0
102	20241022	172200	33154850	15400	15400	15400	15400	0
103	20241022	172100	33154850	15400	15400	15400	15400	0
104	20241022	172000	33154850	15400	15400	15400	15400	0
105	20241022	171900	33154850	15400	15400	15400	15400	0
106	20241022	171800	33154850	15400	15400	15400	15400	0
107	20241022	171700	33154850	15400	15400	15400	15400	0
108	20241022	171600	33154850	15400	15400	15400	15400	0
109	20241022	171500	33154850	15400	15400	15400	15400	0
110	20241022	171400	33154850	15400	15400	15400	15400	0
111	20241022	171300	33154850	15400	15400	15400	15400	0
112	20241022	171200	33154850	15400	15400	15400	15400	0
113	20241022	171100	33154850	15400	15400	15400	15400	0
114	20241022	171000	33154850	15400	15400	15400	15400	0
115	20241022	170900	33154850	15400	15400	15400	15400	0
116	20241022	170800	33154850	15400	15400	15400	15400	0
117	20241022	170700	33154850	15400	15400	15400	15400	0
118	20241022	170600	33154850	15400	15400	15400	15400	0
119	20241022	170500	33154850	15400	15400	15400	15400	0
120	20241022	170400	33154850	15400	15400	15400	15400	0
121	20241022	170300	33154850	15400	15400	15400	15400	0
122	20241022	170200	33154850	15400	15400	15400	15400	49
123	20241022	170100	33154850	15400	15400	15400	15400	0
124	20241022	170000	33154850	15400	15400	15400	15400	0
125	20241022	165900	33154850	15400	15400	15400	15400	0
126	20241022	165800	33154850	15400	15400	15400	15400	0
127	20241022	165700	33154850	15400	15400	15400	15400	0
128	20241022	165600	33154850	15400	15400	15400	15400	0
129	20241022	165500	33154850	15400	15400	15400	15400	0
130	20241022	165400	33154850	15400	15400	15400	15400	0
131	20241022	165300	33154850	15400	15400	15400	15400	0
132	20241022	165200	33154850	15400	15400	15400	15400	0
133	20241022	165100	33154850	15400	15400	15400	15400	0
134	20241022	165000	33154850	15400	15400	15400	15400	0
135	20241022	164900	33154850	15400	15400	15400	15400	0
136	20241022	164800	33154850	15400	15400	15400	15400	0
137	20241022	164700	33154850	15400	15400	15400	15400	0
138	20241022	164600	33154850	15400	15400	15400	15400	0
139	20241022	164500	33154850	15400	15400	15400	15400	0
140	20241022	164400	33154850	15400	15400	15400	15400	0
141	20241022	164300	33154850	15400	15400	15400	15400	0
142	20241022	164200	33154850	15400	15400	15400	15400	0
143	20241022	164100	33154850	15400	15400	15400	15400	0
144	20241022	164000	33154850	15400	15400	15400	15400	0
145	20241022	163900	33154850	15400	15400	15400	15400	0
146	20241022	163800	33154850	15400	15400	15400	15400	0
147	20241022	163700	33154850	15400	15400	15400	15400	0
148	20241022	163600	33154850	15400	15400	15400	15400	0
149	20241022	163500	33154850	15400	15400	15400	15400	0
150	20241022	163400	33154850	15400	15400	15400	15400	0
151	20241022	163300	33154850	15400	15400	15400	15400	0
152	20241022	163200	33154850	15400	15400	15400	15400	49
153	20241022	163100	33154850	15400	15400	15400	15400	0
154	20241022	163000	33154850	15400	15400	15400	15400	0
155	20241022	162900	33154850	15400	15400	15400	15400	0
156	20241022	162800	33154850	15400	15400	15400	15400	0
157	20241022	162700	33154850	15400	15400	15400	15400	0
158	20241022	162600	33154850	15400	15400	15400	15400	0
159	20241022	162500	33154850	15400	15400	15400	15400	0
160	20241022	162400	33154850	15400	15400	15400	15400	0
161	20241022	162300	33154850	15400	15400	15400	15400	0
162	20241022	162200	33154850	15400	15400	15400	15400	0
163	20241022	162100	33154850	15400	15400	15400	15400	0
164	20241022	162000	33154850	15400	15400	15400	15400	0
165	20241022	161900	33154850	15400	15400	15400	15400	0
166	20241022	161800	33154850	15400	15400	15400	15400	0
167	20241022	161700	33154850	15400	15400	15400	15400	0
168	20241022	161600	33154850	15400	15400	15400	15400	0
169	20241022	161500	33154850	15400	15400	15400	15400	0
170	20241022	161400	33154850	15400	15400	15400	15400	0
171	20241022	161300	33154850	15400	15400	15400	15400	0
172	20241022	161200	33154850	15400	15400	15400	15400	0
173	20241022	161100	33154850	15400	15400	15400	15400	0
174	20241022	161000	33154850	15400	15400	15400	15400	0
175	20241022	160900	33154850	15400	15400	15400	15400	0
176	20241022	160800	33154850	15400	15400	15400	15400	0
177	20241022	160700	33154850	15400	15400	15400	15400	0
178	20241022	160600	33154850	15400	15400	15400	15400	0
179	20241022	160500	33154850	15400	15400	15400	15400	0
180	20241022	160400	33154850	15400	15400	15400	15400	0
181	20241022	160300	33154850	15400	15400	15400	15400	0
182	20241022	160200	33154850	15400	15400	15400	15400	49
183	20241022	160100	33154850	15400	15400	15400	15400	0
184	20241022	160000	33154850	15400	15400	15400	15400	0
185	20241022	155900	33154850	15400	15400	15400	15400	0
186	20241022	155800	33154850	15400	15400	15400	15400	0
187	20241022	155700	33154850	15400	15400	15400	15400	0
188	20241022	155600	33154850	15400	15400	15400	15400	0
189	20241022	155500	33154850	15400	15400	15400	15400	0
190	20241022	155400	33154850	15400	15400	15400	15400	0
191	20241022	155300	33154850	15400	15400	15400	15400	0
192	20241022	155200	33154850	15400	15400	15400	15400	0
193	20241022	155100	33154850	15400	15400	15400	15400	0
194	20241022	155000	33154850	15400	15400	15400	15400	0
195	20241022	154900	33154850	15400	15400	15400	15400	0
196	20241022	154800	33154850	15400	15400	15400	15400	0
197	20241022	154700	33154850	15400	15400	15400	15400	0
198	20241022	154600	33154850	15400	15400	15400	15400	0
199	20241022	154500	33154850	15400	15400	15400	15400	0
200	20241022	154400	33154850	15400	15400	15400	15400	0
201	20241022	154300	33154850	15400	15400	15400	15400	0
202	20241022	154200	33154850	15400	15400	15400	15400	0
203	20241022	154100	33154850	15400	15400	15400	15400	0
204	20241022	154000	33154850	15400	15400	15400	15400	0
205	20241022	153900	33154850	15400	15400	15400	15400	0
206	20241022	153800	33154850	15400	15400	15400	15400	0
207	20241022	153700	33154850	15400	15400	15400	15400	0
208	20241022	153600	33154850	15400	15400	15400	15400	0
209	20241022	153500	33154850	15400	15400	15400	15400	0
210	20241022	153400	33154850	15400	15400	15400	15400	0
211	20241022	153300	33154850	15400	15400	15400	15400	0
212	20241022	153200	33154850	15400	15400	15400	15400	49
213	20241022	153100	33154850	15400	15400	15400	15400	0
214	20241022	153000	33154850	15400	15400	15400	15400	49
215	20241022	152900	32400250	15440	15440	15440	15440	0
216	20241022	152800	32400250	15440	15440	15440	15440	0
217	20241022	152700	32400250	15440	15440	15440	15440	0
218	20241022	152600	32400250	15440	15440	15440	15440	0
219	20241022	152500	32400250	15440	15440	15440	15440	0
220	20241022	152400	32400250	15440	15440	15440	15440	0
221	20241022	152300	32400250	15440	15440	15440	15440	0
222	20241022	152200	32400250	15440	15440	15440	15440	0
223	20241022	152100	32400250	15440	15440	15440	15440	0
224	20241022	152000	32400250	15440	15440	15440	15440	0
225	20241022	151900	32400250	15440	15450	15450	15440	3
226	20241022	151800	32353920	15440	15430	15440	15430	1202
227	20241022	151700	13795060	15450	15450	15450	15450	0
228	20241022	151600	13795060	15450	15450	15450	15450	0
229	20241022	151500	13795060	15450	15450	15450	15450	0
230	20241022	151400	13795060	15450	15450	15450	15450	0
231	20241022	151300	13795060	15450	15450	15450	15450	0
232	20241022	151200	13795060	15450	15450	15450	15450	2
233	20241022	151100	13764160	15430	15430	15430	15430	0
234	20241022	151000	13764160	15430	15430	15430	15430	0
235	20241022	150900	13764160	15430	15430	15430	15430	0
236	20241022	150800	13764160	15430	15430	15430	15430	0
237	20241022	150700	13764160	15430	15430	15430	15430	0
238	20241022	150600	13764160	15430	15430	15430	15430	0
239	20241022	150500	13764160	15430	15430	15430	15430	0
240	20241022	150400	13764160	15430	15430	15430	15430	0
241	20241022	150300	13764160	15430	15430	15430	15430	0
242	20241022	150200	13764160	15430	15430	15430	15430	2
243	20241022	150100	13733300	15450	15450	15450	15450	0
244	20241022	150000	13733300	15450	15450	15450	15450	0
245	20241022	145900	13733300	15450	15450	15450	15450	10
246	20241022	145800	13578800	15450	15450	15450	15450	1
247	20241022	145700	13563350	15450	15450	15450	15450	0
248	20241022	145600	13563350	15450	15450	15450	15450	0
249	20241022	145500	13563350	15450	15450	15450	15450	0
250	20241022	145400	13563350	15450	15450	15450	15450	0
251	20241022	145300	13563350	15450	15450	15450	15450	0
252	20241022	145200	13563350	15450	15450	15450	15450	1
253	20241022	145100	13547900	15450	15450	15450	15450	64
254	20241022	145000	12559100	15450	15450	15450	15450	0
255	20241022	144900	12559100	15450	15450	15450	15450	1
256	20241022	144800	12543650	15440	15440	15440	15440	0
257	20241022	144700	12543650	15440	15440	15440	15440	0
258	20241022	144600	12543650	15440	15440	15440	15440	0
259	20241022	144500	12543650	15440	15440	15440	15440	0
260	20241022	144400	12543650	15440	15440	15440	15440	0
261	20241022	144300	12543650	15440	15440	15440	15440	0
262	20241022	144200	12543650	15440	15440	15440	15440	0
263	20241022	144100	12543650	15440	15440	15440	15440	0
264	20241022	144000	12543650	15440	15440	15440	15440	0
265	20241022	143900	12543650	15440	15440	15440	15440	0
266	20241022	143800	12543650	15440	15440	15440	15440	0
267	20241022	143700	12543650	15440	15440	15440	15440	0
268	20241022	143600	12543650	15440	15440	15440	15440	0
269	20241022	143500	12543650	15440	15440	15440	15440	0
270	20241022	143400	12543650	15440	15440	15440	15440	0
271	20241022	143300	12543650	15440	15440	15440	15440	12
272	20241022	143200	12358370	15440	15440	15440	15440	0
273	20241022	143100	12358370	15440	15440	15440	15440	0
274	20241022	143000	12358370	15440	15440	15440	15440	1
275	20241022	142900	12342930	15430	15430	15430	15430	1
276	20241022	142800	12327500	15440	15440	15440	15440	0
277	20241022	142700	12327500	15440	15440	15440	15440	0
278	20241022	142600	12327500	15440	15440	15440	15440	0
279	20241022	142500	12327500	15440	15440	15440	15440	0
280	20241022	142400	12327500	15440	15440	15440	15440	0
281	20241022	142300	12327500	15440	15440	15440	15440	0
282	20241022	142200	12327500	15440	15440	15440	15440	0
283	20241022	142100	12327500	15440	15440	15440	15440	0
284	20241022	142000	12327500	15440	15440	15440	15440	0
285	20241022	141900	12327500	15440	15440	15440	15440	0
286	20241022	141800	12327500	15440	15440	15440	15440	0
287	20241022	141700	12327500	15440	15440	15440	15440	0
288	20241022	141600	12327500	15440	15440	15440	15440	0
289	20241022	141500	12327500	15440	15440	15440	15440	0
290	20241022	141400	12327500	15440	15440	15440	15440	0
291	20241022	141300	12327500	15440	15440	15440	15440	1
292	20241022	141200	12312060	15450	15450	15450	15450	0
293	20241022	141100	12312060	15450	15450	15450	15450	0
294	20241022	141000	12312060	15450	15450	15450	15450	1
295	20241022	140900	12296610	15420	15420	15420	15420	0
296	20241022	140800	12296610	15420	15420	15420	15420	0
297	20241022	140700	12296610	15420	15420	15420	15420	0
298	20241022	140600	12296610	15420	15420	15420	15420	0
299	20241022	140500	12296610	15420	15420	15420	15420	0
300	20241022	140400	12296610	15420	15420	15420	15420	0
301	20241022	140300	12296610	15420	15420	15420	15420	0
302	20241022	140200	12296610	15420	15420	15420	15420	0
303	20241022	140100	12296610	15420	15450	15450	15420	9
304	20241022	140000	12157620	15450	15450	15450	15450	0
305	20241022	135900	12157620	15450	15450	15450	15450	1
306	20241022	135800	12142170	15450	15450	15450	15450	0
307	20241022	135700	12142170	15450	15450	15450	15450	0
308	20241022	135600	12142170	15450	15450	15450	15450	0
309	20241022	135500	12142170	15450	15450	15450	15450	0
310	20241022	135400	12142170	15450	15450	15450	15450	0
311	20241022	135300	12142170	15450	15450	15450	15450	0
312	20241022	135200	12142170	15450	15450	15450	15450	0
313	20241022	135100	12142170	15450	15450	15450	15450	0
314	20241022	135000	12142170	15450	15450	15450	15450	0
315	20241022	134900	12142170	15450	15450	15450	15450	0
316	20241022	134800	12142170	15450	15450	15450	15450	0
317	20241022	134700	12142170	15450	15450	15450	15450	0
318	20241022	134600	12142170	15450	15450	15450	15450	10
319	20241022	134500	11987670	15420	15420	15420	15420	0
320	20241022	134400	11987670	15420	15440	15440	15420	4
321	20241022	134300	11925960	15450	15450	15450	15450	0
322	20241022	134200	11925960	15450	15450	15450	15450	0
323	20241022	134100	11925960	15450	15430	15450	15430	6
324	20241022	134000	11833360	15420	15420	15420	15420	2
325	20241022	133900	11802520	15430	15430	15430	15430	0
326	20241022	133800	11802520	15430	15430	15430	15430	0
327	20241022	133700	11802520	15430	15450	15450	15430	6
328	20241022	133600	11709890	15440	15440	15440	15440	1
329	20241022	133500	11694450	15450	15430	15450	15430	21
330	20241022	133400	11370370	15430	15430	15430	15430	10
331	20241022	133300	11216070	15430	15430	15430	15430	0
332	20241022	133200	11216070	15430	15430	15430	15430	0
333	20241022	133100	11216070	15430	15430	15430	15430	0
334	20241022	133000	11216070	15430	15430	15430	15430	0
335	20241022	132900	11216070	15430	15430	15430	15430	0
336	20241022	132800	11216070	15430	15430	15430	15430	0
337	20241022	132700	11216070	15430	15430	15430	15430	0
338	20241022	132600	11216070	15430	15430	15430	15430	0
339	20241022	132500	11216070	15430	15430	15430	15430	0
340	20241022	132400	11216070	15430	15430	15430	15430	0
341	20241022	132300	11216070	15430	15430	15430	15430	0
342	20241022	132200	11216070	15430	15430	15430	15430	0
343	20241022	132100	11216070	15430	15430	15430	15430	0
344	20241022	132000	11216070	15430	15430	15430	15430	0
345	20241022	131900	11216070	15430	15430	15430	15430	0
346	20241022	131800	11216070	15430	15430	15430	15430	0
347	20241022	131700	11216070	15430	15430	15430	15430	0
348	20241022	131600	11216070	15430	15430	15430	15430	0
349	20241022	131500	11216070	15430	15430	15430	15430	0
350	20241022	131400	11216070	15430	15430	15430	15430	0
351	20241022	131300	11216070	15430	15430	15430	15430	0
352	20241022	131200	11216070	15430	15430	15430	15430	0
353	20241022	131100	11216070	15430	15430	15430	15430	0
354	20241022	131000	11216070	15430	15430	15430	15430	0
355	20241022	130900	11216070	15430	15430	15430	15430	1
356	20241022	130800	11200640	15430	15430	15430	15430	0
357	20241022	130700	11200640	15430	15430	15430	15430	1
358	20241022	130600	11185210	15420	15420	15420	15420	0
359	20241022	130500	11185210	15420	15420	15420	15420	0
360	20241022	130400	11185210	15420	15420	15420	15420	0
361	20241022	130300	11185210	15420	15420	15420	15420	1
362	20241022	130200	11169790	15430	15430	15430	15430	0
363	20241022	130100	11169790	15430	15430	15430	15430	0
364	20241022	130000	11169790	15430	15430	15430	15430	0
365	20241022	125900	11169790	15430	15420	15430	15420	11
366	20241022	125800	11000140	15420	15420	15420	15420	0
367	20241022	125700	11000140	15420	15420	15420	15420	0
368	20241022	125600	11000140	15420	15420	15420	15420	0
369	20241022	125500	11000140	15420	15420	15420	15420	0
370	20241022	125400	11000140	15420	15420	15420	15420	0
371	20241022	125300	11000140	15420	15420	15420	15420	0
372	20241022	125200	11000140	15420	15420	15420	15420	0
373	20241022	125100	11000140	15420	15420	15420	15420	0
374	20241022	125000	11000140	15420	15420	15420	15420	0
375	20241022	124900	11000140	15420	15420	15420	15420	1
376	20241022	124800	10984720	15420	15420	15420	15420	0
377	20241022	124700	10984720	15420	15420	15420	15420	0
378	20241022	124600	10984720	15420	15420	15420	15420	0
379	20241022	124500	10984720	15420	15420	15420	15420	4
380	20241022	124400	10923040	15420	15420	15420	15420	0
381	20241022	124300	10923040	15420	15420	15420	15420	0
382	20241022	124200	10923040	15420	15420	15420	15420	0
383	20241022	124100	10923040	15420	15420	15420	15420	0
384	20241022	124000	10923040	15420	15420	15420	15420	0
385	20241022	123900	10923040	15420	15420	15420	15420	0
386	20241022	123800	10923040	15420	15420	15420	15420	0
387	20241022	123700	10923040	15420	15420	15420	15420	0
388	20241022	123600	10923040	15420	15420	15420	15420	0
389	20241022	123500	10923040	15420	15420	15420	15420	0
390	20241022	123400	10923040	15420	15420	15420	15420	0
391	20241022	123300	10923040	15420	15420	15420	15410	3
392	20241022	123200	10876790	15430	15430	15430	15430	0
393	20241022	123100	10876790	15430	15430	15430	15430	0
394	20241022	123000	10876790	15430	15430	15430	15430	0
395	20241022	122900	10876790	15430	15430	15430	15430	0
396	20241022	122800	10876790	15430	15430	15430	15430	0
397	20241022	122700	10876790	15430	15430	15430	15430	0
398	20241022	122600	10876790	15430	15430	15430	15430	0
399	20241022	122500	10876790	15430	15430	15430	15430	0
400	20241022	122400	10876790	15430	15430	15430	15430	0
401	20241022	122300	10876790	15430	15430	15430	15430	0
402	20241022	122200	10876790	15430	15430	15430	15430	64
403	20241022	122100	9889270	15430	15430	15430	15430	0
404	20241022	122000	9889270	15430	15430	15430	15430	0
405	20241022	121900	9889270	15430	15420	15430	15420	5
406	20241022	121800	9812160	15370	15370	15370	15370	3
407	20241022	121700	9766050	15370	15370	15370	15370	1
408	20241022	121600	9750680	15370	15370	15370	15370	0
409	20241022	121500	9750680	15370	15370	15370	15370	0
410	20241022	121400	9750680	15370	15370	15370	15370	0
411	20241022	121300	9750680	15370	15370	15370	15370	0
412	20241022	121200	9750680	15370	15370	15370	15370	0
413	20241022	121100	9750680	15370	15370	15370	15370	0
414	20241022	121000	9750680	15370	15370	15370	15370	0
415	20241022	120900	9750680	15370	15370	15370	15370	0
416	20241022	120800	9750680	15370	15370	15370	15370	0
417	20241022	120700	9750680	15370	15370	15370	15370	0
418	20241022	120600	9750680	15370	15370	15370	15370	0
419	20241022	120500	9750680	15370	15370	15370	15370	0
420	20241022	120400	9750680	15370	15370	15370	15370	0
421	20241022	120300	9750680	15370	15370	15370	15370	0
422	20241022	120200	9750680	15370	15370	15370	15370	0
423	20241022	120100	9750680	15370	15370	15370	15370	0
424	20241022	120000	9750680	15370	15370	15370	15370	0
425	20241022	115900	9750680	15370	15370	15370	15370	0
426	20241022	115800	9750680	15370	15370	15370	15370	0
427	20241022	115700	9750680	15370	15370	15370	15370	0
428	20241022	115600	9750680	15370	15370	15370	15370	0
429	20241022	115500	9750680	15370	15370	15370	15370	0
430	20241022	115400	9750680	15370	15370	15370	15370	0
431	20241022	115300	9750680	15370	15370	15370	15370	0
432	20241022	115200	9750680	15370	15370	15370	15370	0
433	20241022	115100	9750680	15370	15370	15370	15370	0
434	20241022	115000	9750680	15370	15370	15370	15370	0
435	20241022	114900	9750680	15370	15370	15370	15370	0
436	20241022	114800	9750680	15370	15370	15370	15370	0
437	20241022	114700	9750680	15370	15370	15370	15370	0
438	20241022	114600	9750680	15370	15370	15370	15370	0
439	20241022	114500	9750680	15370	15380	15380	15370	2
440	20241022	114400	9719930	15390	15400	15400	15390	2
441	20241022	114300	9689140	15450	15450	15450	15450	0
442	20241022	114200	9689140	15450	15450	15450	15450	0
443	20241022	114100	9689140	15450	15450	15450	15450	0
444	20241022	114000	9689140	15450	15450	15450	15450	0
445	20241022	113900	9689140	15450	15450	15450	15450	0
446	20241022	113800	9689140	15450	15450	15450	15450	0
447	20241022	113700	9689140	15450	15450	15450	15450	0
448	20241022	113600	9689140	15450	15450	15450	15450	0
449	20241022	113500	9689140	15450	15450	15450	15450	0
450	20241022	113400	9689140	15450	15450	15450	15450	0
451	20241022	113300	9689140	15450	15450	15450	15450	0
452	20241022	113200	9689140	15450	15450	15450	15450	0
453	20241022	113100	9689140	15450	15450	15450	15450	0
454	20241022	113000	9689140	15450	15450	15450	15450	0
455	20241022	112900	9689140	15450	15450	15450	15450	0
456	20241022	112800	9689140	15450	15450	15450	15450	0
457	20241022	112700	9689140	15450	15450	15450	15450	0
458	20241022	112600	9689140	15450	15450	15450	15450	0
459	20241022	112500	9689140	15450	15450	15450	15450	0
460	20241022	112400	9689140	15450	15450	15450	15450	0
461	20241022	112300	9689140	15450	15450	15450	15450	0
462	20241022	112200	9689140	15450	15450	15450	15450	0
463	20241022	112100	9689140	15450	15450	15450	15450	1
464	20241022	112000	9673690	15410	15450	15450	15410	9
465	20241022	111900	9534730	15450	15450	15450	15450	0
466	20241022	111800	9534730	15450	15430	15450	15430	6
467	20241022	111700	9442130	15450	15450	15450	15450	0
468	20241022	111600	9442130	15450	15450	15450	15450	0
469	20241022	111500	9442130	15450	15450	15450	15450	0
470	20241022	111400	9442130	15450	15450	15450	15450	0
471	20241022	111300	9442130	15450	15450	15450	15450	0
472	20241022	111200	9442130	15450	15450	15450	15450	0
473	20241022	111100	9442130	15450	15450	15450	15450	0
474	20241022	111000	9442130	15450	15450	15450	15450	0
475	20241022	110900	9442130	15450	15450	15450	15450	8
476	20241022	110800	9318530	15440	15440	15440	15440	2
477	20241022	110700	9287650	15450	15450	15450	15450	0
478	20241022	110600	9287650	15450	15450	15450	15450	0
479	20241022	110500	9287650	15450	15450	15450	15450	2
480	20241022	110400	9256750	15300	15450	15450	15300	202
481	20241022	110300	6157540	15430	15450	15450	15430	4
482	20241022	110200	6095780	15470	15470	15470	15470	0
483	20241022	110100	6095780	15470	15470	15470	15470	0
484	20241022	110000	6095780	15470	15470	15470	15470	0
485	20241022	105900	6095780	15470	15470	15470	15470	0
486	20241022	105800	6095780	15470	15470	15470	15470	0
487	20241022	105700	6095780	15470	15470	15470	15470	0
488	20241022	105600	6095780	15470	15470	15470	15470	0
489	20241022	105500	6095780	15470	15470	15470	15470	0
490	20241022	105400	6095780	15470	15470	15470	15470	0
491	20241022	105300	6095780	15470	15470	15470	15470	0
492	20241022	105200	6095780	15470	15470	15470	15470	0
493	20241022	105100	6095780	15470	15470	15470	15470	0
494	20241022	105000	6095780	15470	15470	15470	15470	0
495	20241022	104900	6095780	15470	15470	15470	15470	0
496	20241022	104800	6095780	15470	15470	15470	15470	0
497	20241022	104700	6095780	15470	15470	15470	15470	0
498	20241022	104600	6095780	15470	15470	15470	15470	0
499	20241022	104500	6095780	15470	15470	15470	15470	0
500	20241022	104400	6095780	15470	15470	15470	15470	5
501	20241022	104300	6018430	15470	15470	15470	15470	1
502	20241022	104200	6002960	15430	15430	15430	15430	0
503	20241022	104100	6002960	15430	15430	15430	15430	0
504	20241022	104000	6002960	15430	15430	15430	15430	0
505	20241022	103900	6002960	15430	15430	15430	15430	0
506	20241022	103800	6002960	15430	15430	15430	15430	0
507	20241022	103700	6002960	15430	15430	15430	15430	0
508	20241022	103600	6002960	15430	15430	15430	15430	1
509	20241022	103500	5987530	15470	15470	15470	15470	4
510	20241022	103400	5925650	15470	15430	15470	15430	9
511	20241022	103300	5786740	15370	15420	15420	15370	185
512	20241022	103200	2941110	15470	15470	15470	15470	0
513	20241022	103100	2941110	15470	15470	15470	15470	0
514	20241022	103000	2941110	15470	15470	15470	15470	0
515	20241022	102900	2941110	15470	15470	15470	15470	6
516	20241022	102800	2848290	15420	15420	15420	15420	0
517	20241022	102700	2848290	15420	15420	15420	15420	0
518	20241022	102600	2848290	15420	15420	15420	15420	0
519	20241022	102500	2848290	15420	15420	15420	15420	0
520	20241022	102400	2848290	15420	15470	15470	15420	17
521	20241022	102300	2586100	15470	15470	15470	15470	0
522	20241022	102200	2586100	15470	15470	15470	15470	0
523	20241022	102100	2586100	15470	15470	15470	15470	0
524	20241022	102000	2586100	15470	15470	15470	15470	0
525	20241022	101900	2586100	15470	15470	15470	15470	0
526	20241022	101800	2586100	15470	15450	15470	15420	12
527	20241022	101700	2400740	15470	15470	15470	15470	0
528	20241022	101600	2400740	15470	15470	15470	15470	0
529	20241022	101500	2400740	15470	15470	15470	15470	0
530	20241022	101400	2400740	15470	15470	15470	15470	0
531	20241022	101300	2400740	15470	15470	15470	15470	0
532	20241022	101200	2400740	15470	15470	15470	15470	0
533	20241022	101100	2400740	15470	15470	15470	15470	0
534	20241022	101000	2400740	15470	15470	15470	15470	0
535	20241022	100900	2400740	15470	15470	15470	15470	0
536	20241022	100800	2400740	15470	15470	15470	15470	0
537	20241022	100700	2400740	15470	15470	15470	15470	3
538	20241022	100600	2354330	15470	15470	15470	15470	0
539	20241022	100500	2354330	15470	15470	15470	15470	0
540	20241022	100400	2354330	15470	15470	15470	15470	0
541	20241022	100300	2354330	15470	15470	15470	15470	0
542	20241022	100200	2354330	15470	15470	15470	15470	5
543	20241022	100100	2276980	15470	15470	15470	15470	0
544	20241022	100000	2276980	15470	15470	15470	15470	3
545	20241022	095900	2230570	15500	15500	15500	15500	0
546	20241022	095800	2230570	15500	15500	15500	15500	3
547	20241022	095700	2184070	15480	15480	15480	15480	0
548	20241022	095600	2184070	15480	15480	15480	15480	0
549	20241022	095500	2184070	15480	15480	15480	15480	37
550	20241022	095400	1611310	15480	15480	15480	15480	0
551	20241022	095300	1611310	15480	15480	15480	15480	64
552	20241022	095200	620590	15480	15480	15480	15480	0
553	20241022	095100	620590	15480	15480	15480	15480	3
554	20241022	095000	574150	15520	15520	15520	15520	0
555	20241022	094900	574150	15520	15520	15520	15520	0
556	20241022	094800	574150	15520	15520	15520	15520	0
557	20241022	094700	574150	15520	15520	15520	15520	0
558	20241022	094600	574150	15520	15520	15520	15520	0
559	20241022	094500	574150	15520	15520	15520	15520	0
560	20241022	094400	574150	15520	15520	15520	15520	3
561	20241022	094300	527590	15520	15520	15520	15520	0
562	20241022	094200	527590	15520	15520	15520	15520	1
563	20241022	094100	512070	15520	15520	15520	15520	3
564	20241022	094000	465510	15520	15520	15520	15520	0
565	20241022	093900	465510	15520	15520	15520	15520	0
566	20241022	093800	465510	15520	15520	15520	15520	0
567	20241022	093700	465510	15520	15520	15520	15520	0
568	20241022	093600	465510	15520	15520	15520	15520	0
569	20241022	093500	465510	15520	15510	15520	15510	3
570	20241022	093400	418970	15510	15510	15510	15510	2
571	20241022	093300	387950	15520	15520	15520	15520	0
572	20241022	093200	387950	15520	15520	15520	15520	0
573	20241022	093100	387950	15520	15500	15520	15500	4
574	20241022	093000	325910	15570	15570	15570	15570	0
575	20241022	092900	325910	15570	15570	15570	15570	0
576	20241022	092800	325910	15570	15570	15570	15570	0
577	20241022	092700	325910	15570	15500	15570	15420	8
578	20241022	092600	202320	15570	15570	15570	15570	0
579	20241022	092500	202320	15570	15570	15570	15570	0
580	20241022	092400	202320	15570	15570	15570	15570	0
581	20241022	092300	202320	15570	15570	15570	15570	0
582	20241022	092200	202320	15570	15570	15570	15570	0
583	20241022	092100	202320	15570	15570	15570	15570	0
584	20241022	092000	202320	15570	15570	15570	15570	0
585	20241022	091900	202320	15570	15570	15570	15570	0
586	20241022	091800	202320	15570	15570	15570	15570	0
587	20241022	091700	202320	15570	15570	15570	15570	0
588	20241022	091600	202320	15570	15570	15570	15570	0
589	20241022	091500	202320	15570	15570	15570	15570	0
590	20241022	091400	202320	15570	15570	15570	15570	0
591	20241022	091300	202320	15570	15570	15570	15570	0
592	20241022	091200	202320	15570	15570	15570	15570	0
593	20241022	091100	202320	15570	15570	15570	15570	1
594	20241022	091000	186750	15570	15570	15570	15570	0
595	20241022	090900	186750	15570	15570	15570	15570	0
596	20241022	090800	186750	15570	15570	15570	15570	0
597	20241022	090700	186750	15570	15570	15570	15570	0
598	20241022	090600	186750	15570	15570	15570	15570	0
599	20241022	090500	186750	15570	15570	15570	15570	0
600	20241022	090400	186750	15570	15570	15570	15570	0
601	20241022	090300	186750	15570	15570	15570	15570	1
602	20241022	090200	171180	15580	15500	15580	15500	11
603	20241022	090100	0	15420	15420	15420	15420	0
604	20241022	090000	0	15420	15420	15420	15420	0