KissMeData/003120/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	183900	93593810	15860	15860	15860	15860	271
3	20241021	183800	93593810	15860	15860	15860	15860	0
4	20241021	183700	93593810	15860	15860	15860	15860	0
5	20241021	183600	93593810	15860	15860	15860	15860	0
6	20241021	183500	93593810	15860	15860	15860	15860	0
7	20241021	183400	93593810	15860	15860	15860	15860	0
8	20241021	183300	93593810	15860	15860	15860	15860	0
9	20241021	183200	93593810	15860	15860	15860	15860	0
10	20241021	183100	93593810	15860	15860	15860	15860	0
11	20241021	183000	93593810	15860	15860	15860	15860	0
12	20241021	182900	93593810	15860	15860	15860	15860	0
13	20241021	182800	93593810	15860	15860	15860	15860	0
14	20241021	182700	93593810	15860	15860	15860	15860	0
15	20241021	182600	93593810	15860	15860	15860	15860	0
16	20241021	182500	93593810	15860	15860	15860	15860	0
17	20241021	182400	93593810	15860	15860	15860	15860	0
18	20241021	182300	93593810	15860	15860	15860	15860	0
19	20241021	182200	93593810	15860	15860	15860	15860	0
20	20241021	182100	93593810	15860	15860	15860	15860	0
21	20241021	182000	93593810	15860	15860	15860	15860	0
22	20241021	181900	93593810	15860	15860	15860	15860	0
23	20241021	181800	93593810	15860	15860	15860	15860	0
24	20241021	181700	93593810	15860	15860	15860	15860	0
25	20241021	181600	93593810	15860	15860	15860	15860	0
26	20241021	181500	93593810	15860	15860	15860	15860	0
27	20241021	181400	93593810	15860	15860	15860	15860	0
28	20241021	181300	93593810	15860	15860	15860	15860	0
29	20241021	181200	93593810	15860	15860	15860	15860	0
30	20241021	181100	93593810	15860	15860	15860	15860	0
31	20241021	181000	93593810	15860	15860	15860	15860	0
32	20241021	180900	93593810	15860	15860	15860	15860	271
33	20241021	180800	93593810	15860	15860	15860	15860	0
34	20241021	180700	93593810	15860	15860	15860	15860	0
35	20241021	180600	93593810	15860	15860	15860	15860	0
36	20241021	180500	93593810	15860	15860	15860	15860	0
37	20241021	180400	93593810	15860	15860	15860	15860	0
38	20241021	180300	93593810	15860	15860	15860	15860	0
39	20241021	180200	93593810	15860	15860	15860	15860	0
40	20241021	180100	93593810	15860	15860	15860	15860	0
41	20241021	180000	93593810	15860	15860	15860	15860	0
42	20241021	175900	93593810	15860	15860	15860	15860	0
43	20241021	175800	93593810	15860	15860	15860	15860	0
44	20241021	175700	93593810	15860	15860	15860	15860	0
45	20241021	175600	93593810	15860	15860	15860	15860	0
46	20241021	175500	93593810	15860	15860	15860	15860	0
47	20241021	175400	93593810	15860	15860	15860	15860	0
48	20241021	175300	93593810	15860	15860	15860	15860	0
49	20241021	175200	93593810	15860	15860	15860	15860	0
50	20241021	175100	93593810	15860	15860	15860	15860	0
51	20241021	175000	93593810	15860	15860	15860	15860	0
52	20241021	174900	93593810	15860	15860	15860	15860	0
53	20241021	174800	93593810	15860	15860	15860	15860	0
54	20241021	174700	93593810	15860	15860	15860	15860	0
55	20241021	174600	93593810	15860	15860	15860	15860	0
56	20241021	174500	93593810	15860	15860	15860	15860	0
57	20241021	174400	93593810	15860	15860	15860	15860	0
58	20241021	174300	93593810	15860	15860	15860	15860	0
59	20241021	174200	93593810	15860	15860	15860	15860	0
60	20241021	174100	93593810	15860	15860	15860	15860	0
61	20241021	174000	93593810	15860	15860	15860	15860	0
62	20241021	173900	93593810	15860	15860	15860	15860	271
63	20241021	173800	93593810	15860	15860	15860	15860	0
64	20241021	173700	93593810	15860	15860	15860	15860	0
65	20241021	173600	93593810	15860	15860	15860	15860	0
66	20241021	173500	93593810	15860	15860	15860	15860	0
67	20241021	173400	93593810	15860	15860	15860	15860	0
68	20241021	173300	93593810	15860	15860	15860	15860	0
69	20241021	173200	93593810	15860	15860	15860	15860	0
70	20241021	173100	93593810	15860	15860	15860	15860	0
71	20241021	173000	93593810	15860	15860	15860	15860	0
72	20241021	172900	93593810	15860	15860	15860	15860	0
73	20241021	172800	93593810	15860	15860	15860	15860	0
74	20241021	172700	93593810	15860	15860	15860	15860	0
75	20241021	172600	93593810	15860	15860	15860	15860	0
76	20241021	172500	93593810	15860	15860	15860	15860	0
77	20241021	172400	93593810	15860	15860	15860	15860	0
78	20241021	172300	93593810	15860	15860	15860	15860	0
79	20241021	172200	93593810	15860	15860	15860	15860	0
80	20241021	172100	93593810	15860	15860	15860	15860	0
81	20241021	172000	93593810	15860	15860	15860	15860	0
82	20241021	171900	93593810	15860	15860	15860	15860	0
83	20241021	171800	93593810	15860	15860	15860	15860	0
84	20241021	171700	93593810	15860	15860	15860	15860	0
85	20241021	171600	93593810	15860	15860	15860	15860	0
86	20241021	171500	93593810	15860	15860	15860	15860	0
87	20241021	171400	93593810	15860	15860	15860	15860	0
88	20241021	171300	93593810	15860	15860	15860	15860	0
89	20241021	171200	93593810	15860	15860	15860	15860	0
90	20241021	171100	93593810	15860	15860	15860	15860	0
91	20241021	171000	93593810	15860	15860	15860	15860	0
92	20241021	170900	93593810	15860	15860	15860	15860	271
93	20241021	170800	93593810	15860	15860	15860	15860	0
94	20241021	170700	93593810	15860	15860	15860	15860	0
95	20241021	170600	93593810	15860	15860	15860	15860	0
96	20241021	170500	93593810	15860	15860	15860	15860	0
97	20241021	170400	93593810	15860	15860	15860	15860	0
98	20241021	170300	93593810	15860	15860	15860	15860	0
99	20241021	170200	93593810	15860	15860	15860	15860	0
100	20241021	170100	93593810	15860	15860	15860	15860	0
101	20241021	170000	93593810	15860	15860	15860	15860	0
102	20241021	165900	93593810	15860	15860	15860	15860	0
103	20241021	165800	93593810	15860	15860	15860	15860	0
104	20241021	165700	93593810	15860	15860	15860	15860	0
105	20241021	165600	93593810	15860	15860	15860	15860	0
106	20241021	165500	93593810	15860	15860	15860	15860	0
107	20241021	165400	93593810	15860	15860	15860	15860	0
108	20241021	165300	93593810	15860	15860	15860	15860	0
109	20241021	165200	93593810	15860	15860	15860	15860	0
110	20241021	165100	93593810	15860	15860	15860	15860	0
111	20241021	165000	93593810	15860	15860	15860	15860	0
112	20241021	164900	93593810	15860	15860	15860	15860	0
113	20241021	164800	93593810	15860	15860	15860	15860	0
114	20241021	164700	93593810	15860	15860	15860	15860	0
115	20241021	164600	93593810	15860	15860	15860	15860	0
116	20241021	164500	93593810	15860	15860	15860	15860	0
117	20241021	164400	93593810	15860	15860	15860	15860	0
118	20241021	164300	93593810	15860	15860	15860	15860	0
119	20241021	164200	93593810	15860	15860	15860	15860	0
120	20241021	164100	93593810	15860	15860	15860	15860	0
121	20241021	164000	93593810	15860	15860	15860	15860	0
122	20241021	163900	93593810	15860	15860	15860	15860	271
123	20241021	163800	93593810	15860	15860	15860	15860	0
124	20241021	163700	93593810	15860	15860	15860	15860	0
125	20241021	163600	93593810	15860	15860	15860	15860	0
126	20241021	163500	93593810	15860	15860	15860	15860	0
127	20241021	163400	93593810	15860	15860	15860	15860	0
128	20241021	163300	93593810	15860	15860	15860	15860	0
129	20241021	163200	93593810	15860	15860	15860	15860	0
130	20241021	163100	93593810	15860	15860	15860	15860	0
131	20241021	163000	93593810	15860	15860	15860	15860	0
132	20241021	162900	93593810	15860	15860	15860	15860	0
133	20241021	162800	93593810	15860	15860	15860	15860	0
134	20241021	162700	93593810	15860	15860	15860	15860	0
135	20241021	162600	93593810	15860	15860	15860	15860	0
136	20241021	162500	93593810	15860	15860	15860	15860	0
137	20241021	162400	93593810	15860	15860	15860	15860	0
138	20241021	162300	93593810	15860	15860	15860	15860	0
139	20241021	162200	93593810	15860	15860	15860	15860	0
140	20241021	162100	93593810	15860	15860	15860	15860	0
141	20241021	162000	93593810	15860	15860	15860	15860	0
142	20241021	161900	93593810	15860	15860	15860	15860	0
143	20241021	161800	93593810	15860	15860	15860	15860	0
144	20241021	161700	93593810	15860	15860	15860	15860	0
145	20241021	161600	93593810	15860	15860	15860	15860	0
146	20241021	161500	93593810	15860	15860	15860	15860	0
147	20241021	161400	93593810	15860	15860	15860	15860	0
148	20241021	161300	93593810	15860	15860	15860	15860	0
149	20241021	161200	93593810	15860	15860	15860	15860	0
150	20241021	161100	93593810	15860	15860	15860	15860	0
151	20241021	161000	93593810	15860	15860	15860	15860	0
152	20241021	160900	93593810	15860	15860	15860	15860	271
153	20241021	160800	93593810	15860	15860	15860	15860	0
154	20241021	160700	93593810	15860	15860	15860	15860	0
155	20241021	160600	93593810	15860	15860	15860	15860	0
156	20241021	160500	93593810	15860	15860	15860	15860	0
157	20241021	160400	93593810	15860	15860	15860	15860	0
158	20241021	160300	93593810	15860	15860	15860	15860	0
159	20241021	160200	93593810	15860	15860	15860	15860	0
160	20241021	160100	93593810	15860	15860	15860	15860	0
161	20241021	160000	93593810	15860	15860	15860	15860	0
162	20241021	155900	93593810	15860	15860	15860	15860	0
163	20241021	155800	93593810	15860	15860	15860	15860	0
164	20241021	155700	93593810	15860	15860	15860	15860	0
165	20241021	155600	93593810	15860	15860	15860	15860	0
166	20241021	155500	93593810	15860	15860	15860	15860	0
167	20241021	155400	93593810	15860	15860	15860	15860	0
168	20241021	155300	93593810	15860	15860	15860	15860	0
169	20241021	155200	93593810	15860	15860	15860	15860	0
170	20241021	155100	93593810	15860	15860	15860	15860	0
171	20241021	155000	93593810	15860	15860	15860	15860	0
172	20241021	154900	93593810	15860	15860	15860	15860	0
173	20241021	154800	93593810	15860	15860	15860	15860	0
174	20241021	154700	93593810	15860	15860	15860	15860	0
175	20241021	154600	93593810	15860	15860	15860	15860	0
176	20241021	154500	93593810	15860	15860	15860	15860	0
177	20241021	154400	93593810	15860	15860	15860	15860	0
178	20241021	154300	93593810	15860	15860	15860	15860	0
179	20241021	154200	93593810	15860	15860	15860	15860	0
180	20241021	154100	93593810	15860	15860	15860	15860	0
181	20241021	154000	93593810	15860	15860	15860	15860	0
182	20241021	153900	93593810	15860	15860	15860	15860	271
183	20241021	153800	93593810	15860	15860	15860	15860	0
184	20241021	153700	93593810	15860	15860	15860	15860	0
185	20241021	153600	93593810	15860	15860	15860	15860	0
186	20241021	153500	93593810	15860	15860	15860	15860	0
187	20241021	153400	93593810	15860	15860	15860	15860	0
188	20241021	153300	93593810	15860	15860	15860	15860	0
189	20241021	153200	93593810	15860	15860	15860	15860	0
190	20241021	153100	93593810	15860	15860	15860	15860	0
191	20241021	153000	93593810	15860	15860	15860	15860	271
192	20241021	152900	89295750	15820	15820	15820	15820	0
193	20241021	152800	89295750	15820	15820	15820	15820	0
194	20241021	152700	89295750	15820	15820	15820	15820	0
195	20241021	152600	89295750	15820	15820	15820	15820	0
196	20241021	152500	89295750	15820	15820	15820	15820	0
197	20241021	152400	89295750	15820	15820	15820	15820	0
198	20241021	152300	89295750	15820	15820	15820	15820	0
199	20241021	152200	89295750	15820	15820	15820	15820	0
200	20241021	152100	89295750	15820	15820	15820	15820	0
201	20241021	152000	89295750	15820	15820	15820	15820	0
202	20241021	151900	89295750	15820	15820	15820	15820	0
203	20241021	151800	89295750	15820	15820	15820	15820	2
204	20241021	151700	89264110	15810	15810	15810	15810	68
205	20241021	151600	88189030	15820	15820	15820	15820	158
206	20241021	151500	85689470	15820	15820	15820	15820	0
207	20241021	151400	85689470	15820	15820	15820	15820	0
208	20241021	151300	85689470	15820	15820	15820	15820	0
209	20241021	151200	85689470	15820	15820	15820	15820	0
210	20241021	151100	85689470	15820	15820	15820	15820	0
211	20241021	151000	85689470	15820	15820	15820	15820	3
212	20241021	150900	85642010	15830	15830	15830	15830	0
213	20241021	150800	85642010	15830	15830	15830	15830	0
214	20241021	150700	85642010	15830	15830	15830	15830	0
215	20241021	150600	85642010	15830	15830	15830	15830	5
216	20241021	150500	85562860	15830	15830	15830	15830	9
217	20241021	150400	85420390	15830	15830	15830	15830	0
218	20241021	150300	85420390	15830	15830	15830	15830	0
219	20241021	150200	85420390	15830	15830	15830	15830	0
220	20241021	150100	85420390	15830	15830	15830	15830	0
221	20241021	150000	85420390	15830	15830	15830	15830	22
222	20241021	145900	85072130	15820	15820	15820	15820	0
223	20241021	145800	85072130	15820	15820	15820	15820	0
224	20241021	145700	85072130	15820	15830	15830	15820	50
225	20241021	145600	84280920	15840	15840	15840	15830	128
226	20241021	145500	82254400	15840	15840	15840	15840	0
227	20241021	145400	82254400	15840	15840	15840	15840	0
228	20241021	145300	82254400	15840	15840	15840	15840	2
229	20241021	145200	82222720	15840	15840	15840	15840	0
230	20241021	145100	82222720	15840	15840	15840	15840	4
231	20241021	145000	82159360	15830	15830	15830	15830	0
232	20241021	144900	82159360	15830	15830	15830	15830	3
233	20241021	144800	82111870	15840	15840	15840	15840	0
234	20241021	144700	82111870	15840	15840	15840	15840	20
235	20241021	144600	81795070	15840	15840	15840	15830	120
236	20241021	144500	79895270	15840	15840	15840	15840	6
237	20241021	144400	79800230	15830	15830	15830	15830	0
238	20241021	144300	79800230	15830	15830	15830	15830	0
239	20241021	144200	79800230	15830	15830	15830	15830	0
240	20241021	144100	79800230	15830	15830	15830	15830	0
241	20241021	144000	79800230	15830	15830	15830	15830	5
242	20241021	143900	79721080	15830	15830	15830	15830	2
243	20241021	143800	79689420	15820	15820	15820	15820	100
244	20241021	143700	78107420	15820	15820	15820	15820	0
245	20241021	143600	78107420	15820	15820	15820	15820	0
246	20241021	143500	78107420	15820	15820	15820	15820	100
247	20241021	143400	76525420	15820	15820	15820	15820	104
248	20241021	143300	74880140	15820	15820	15820	15820	182
249	20241021	143200	72000900	15820	15820	15820	15820	0
250	20241021	143100	72000900	15820	15820	15820	15820	4
251	20241021	143000	71937620	15820	15820	15820	15820	0
252	20241021	142900	71937620	15820	15820	15820	15820	0
253	20241021	142800	71937620	15820	15820	15820	15820	0
254	20241021	142700	71937620	15820	15820	15820	15820	0
255	20241021	142600	71937620	15820	15820	15820	15820	6
256	20241021	142500	71842700	15830	15830	15830	15830	1
257	20241021	142400	71826870	15820	15820	15820	15820	0
258	20241021	142300	71826870	15820	15820	15820	15820	0
259	20241021	142200	71826870	15820	15820	15820	15820	250
260	20241021	142100	67871870	15830	15830	15830	15830	0
261	20241021	142000	67871870	15830	15830	15830	15830	0
262	20241021	141900	67871870	15830	15830	15830	15830	0
263	20241021	141800	67871870	15830	15830	15830	15830	8
264	20241021	141700	67745230	15820	15820	15820	15820	0
265	20241021	141600	67745230	15820	15820	15820	15820	0
266	20241021	141500	67745230	15820	15820	15820	15820	0
267	20241021	141400	67745230	15820	15820	15820	15820	0
268	20241021	141300	67745230	15820	15820	15820	15820	0
269	20241021	141200	67745230	15820	15820	15820	15820	0
270	20241021	141100	67745230	15820	15820	15820	15820	0
271	20241021	141000	67745230	15820	15820	15820	15820	0
272	20241021	140900	67745230	15820	15820	15820	15820	0
273	20241021	140800	67745230	15820	15820	15820	15820	100
274	20241021	140700	66163230	15830	15830	15830	15830	1
275	20241021	140600	66147400	15820	15820	15820	15820	0
276	20241021	140500	66147400	15820	15820	15820	15820	12
277	20241021	140400	65957560	15830	15830	15830	15830	1
278	20241021	140300	65941730	15820	15820	15820	15820	0
279	20241021	140200	65941730	15820	15820	15820	15820	0
280	20241021	140100	65941730	15820	15820	15820	15820	0
281	20241021	140000	65941730	15820	15820	15820	15820	0
282	20241021	135900	65941730	15820	15820	15820	15820	0
283	20241021	135800	65941730	15820	15820	15820	15820	0
284	20241021	135700	65941730	15820	15820	15820	15820	0
285	20241021	135600	65941730	15820	15820	15820	15820	0
286	20241021	135500	65941730	15820	15820	15820	15820	0
287	20241021	135400	65941730	15820	15820	15820	15820	107
288	20241021	135300	64248990	15830	15830	15830	15830	0
289	20241021	135200	64248990	15830	15830	15830	15830	0
290	20241021	135100	64248990	15830	15830	15830	15830	0
291	20241021	135000	64248990	15830	15830	15830	15830	0
292	20241021	134900	64248990	15830	15830	15830	15830	0
293	20241021	134800	64248990	15830	15830	15830	15830	0
294	20241021	134700	64248990	15830	15830	15830	15830	0
295	20241021	134600	64248990	15830	15830	15830	15830	0
296	20241021	134500	64248990	15830	15830	15830	15830	0
297	20241021	134400	64248990	15830	15830	15830	15830	0
298	20241021	134300	64248990	15830	15830	15830	15830	3
299	20241021	134200	64201500	15830	15830	15830	15830	0
300	20241021	134100	64201500	15830	15830	15830	15830	0
301	20241021	134000	64201500	15830	15830	15830	15830	0
302	20241021	133900	64201500	15830	15830	15830	15830	0
303	20241021	133800	64201500	15830	15830	15830	15830	1
304	20241021	133700	64185670	15820	15820	15820	15820	0
305	20241021	133600	64185670	15820	15820	15820	15820	0
306	20241021	133500	64185670	15820	15820	15820	15820	0
307	20241021	133400	64185670	15820	15820	15820	15820	0
308	20241021	133300	64185670	15820	15820	15820	15820	0
309	20241021	133200	64185670	15820	15820	15820	15820	0
310	20241021	133100	64185670	15820	15820	15820	15820	186
311	20241021	133000	61243150	15830	15830	15830	15830	0
312	20241021	132900	61243150	15830	15830	15830	15830	0
313	20241021	132800	61243150	15830	15830	15830	15830	0
314	20241021	132700	61243150	15830	15830	15830	15830	0
315	20241021	132600	61243150	15830	15830	15830	15830	0
316	20241021	132500	61243150	15830	15830	15830	15830	3
317	20241021	132400	61195660	15830	15830	15830	15830	0
318	20241021	132300	61195660	15830	15830	15830	15830	0
319	20241021	132200	61195660	15830	15830	15830	15830	0
320	20241021	132100	61195660	15830	15830	15830	15830	2
321	20241021	132000	61164000	15830	15830	15830	15830	0
322	20241021	131900	61164000	15830	15830	15830	15830	0
323	20241021	131800	61164000	15830	15830	15830	15830	0
324	20241021	131700	61164000	15830	15830	15830	15830	0
325	20241021	131600	61164000	15830	15830	15830	15830	0
326	20241021	131500	61164000	15830	15830	15830	15830	0
327	20241021	131400	61164000	15830	15830	15830	15830	0
328	20241021	131300	61164000	15830	15830	15830	15830	0
329	20241021	131200	61164000	15830	15830	15830	15830	0
330	20241021	131100	61164000	15830	15830	15830	15830	0
331	20241021	131000	61164000	15830	15830	15830	15830	0
332	20241021	130900	61164000	15830	15830	15830	15830	0
333	20241021	130800	61164000	15830	15830	15830	15830	0
334	20241021	130700	61164000	15830	15830	15830	15830	121
335	20241021	130600	59248570	15830	15830	15830	15830	2
336	20241021	130500	59216910	15840	15840	15840	15840	0
337	20241021	130400	59216910	15840	15840	15840	15840	0
338	20241021	130300	59216910	15840	15860	15860	15840	1081
339	20241021	130200	42083880	15890	15890	15890	15890	0
340	20241021	130100	42083880	15890	15890	15890	15890	0
341	20241021	130000	42083880	15890	15890	15890	15890	0
342	20241021	125900	42083880	15890	15890	15890	15890	0
343	20241021	125800	42083880	15890	15890	15890	15890	0
344	20241021	125700	42083880	15890	15880	15890	15880	9
345	20241021	125600	41940880	15880	15880	15880	15880	0
346	20241021	125500	41940880	15880	15880	15880	15880	19
347	20241021	125400	41639160	15890	15890	15890	15890	3
348	20241021	125300	41591490	15890	15890	15890	15890	0
349	20241021	125200	41591490	15890	15890	15890	15890	1
350	20241021	125100	41575600	15880	15880	15880	15880	3
351	20241021	125000	41527960	15890	15890	15890	15890	0
352	20241021	124900	41527960	15890	15890	15890	15890	0
353	20241021	124800	41527960	15890	15890	15890	15890	0
354	20241021	124700	41527960	15890	15890	15890	15890	1
355	20241021	124600	41512070	15890	15890	15890	15890	0
356	20241021	124500	41512070	15890	15890	15890	15890	0
357	20241021	124400	41512070	15890	15890	15890	15890	2
358	20241021	124300	41480290	15890	15890	15890	15890	0
359	20241021	124200	41480290	15890	15890	15890	15890	0
360	20241021	124100	41480290	15890	15890	15890	15890	0
361	20241021	124000	41480290	15890	15890	15890	15890	1
362	20241021	123900	41464400	15890	15890	15890	15890	0
363	20241021	123800	41464400	15890	15890	15890	15890	1
364	20241021	123700	41448510	15880	15880	15880	15880	0
365	20241021	123600	41448510	15880	15880	15880	15880	0
366	20241021	123500	41448510	15880	15880	15880	15880	1
367	20241021	123400	41432630	15880	15880	15880	15880	0
368	20241021	123300	41432630	15880	15880	15880	15880	0
369	20241021	123200	41432630	15880	15880	15880	15880	0
370	20241021	123100	41432630	15880	15880	15880	15880	0
371	20241021	123000	41432630	15880	15880	15880	15880	0
372	20241021	122900	41432630	15880	15880	15880	15880	0
373	20241021	122800	41432630	15880	15880	15880	15880	0
374	20241021	122700	41432630	15880	15880	15880	15880	0
375	20241021	122600	41432630	15880	15880	15880	15880	0
376	20241021	122500	41432630	15880	15880	15880	15880	0
377	20241021	122400	41432630	15880	15880	15880	15880	0
378	20241021	122300	41432630	15880	15880	15880	15880	1
379	20241021	122200	41416750	15860	15830	15860	15830	718
380	20241021	122100	30048150	15830	15830	15830	15830	0
381	20241021	122000	30048150	15830	15830	15830	15830	0
382	20241021	121900	30048150	15830	15830	15830	15830	0
383	20241021	121800	30048150	15830	15830	15830	15830	1
384	20241021	121700	30032320	15820	15820	15820	15820	0
385	20241021	121600	30032320	15820	15820	15820	15820	0
386	20241021	121500	30032320	15820	15820	15820	15820	0
387	20241021	121400	30032320	15820	15820	15820	15820	0
388	20241021	121300	30032320	15820	15820	15820	15820	0
389	20241021	121200	30032320	15820	15820	15820	15820	0
390	20241021	121100	30032320	15820	15820	15820	15820	0
391	20241021	121000	30032320	15820	15820	15820	15820	0
392	20241021	120900	30032320	15820	15820	15820	15820	0
393	20241021	120800	30032320	15820	15820	15820	15820	0
394	20241021	120700	30032320	15820	15820	15820	15820	0
395	20241021	120600	30032320	15820	15820	15820	15820	0
396	20241021	120500	30032320	15820	15820	15820	15820	0
397	20241021	120400	30032320	15820	15820	15820	15820	0
398	20241021	120300	30032320	15820	15820	15820	15820	0
399	20241021	120200	30032320	15820	15820	15820	15820	50
400	20241021	120100	29241320	15820	15820	15820	15820	0
401	20241021	120000	29241320	15820	15830	15830	15820	101
402	20241021	115900	27643490	15830	15830	15830	15830	5
403	20241021	115800	27564340	15830	15840	15840	15830	50
404	20241021	115700	26772740	15840	15840	15840	15840	0
405	20241021	115600	26772740	15840	15840	15840	15840	0
406	20241021	115500	26772740	15840	15840	15840	15840	0
407	20241021	115400	26772740	15840	15840	15840	15840	1
408	20241021	115300	26756900	15830	15830	15830	15830	0
409	20241021	115200	26756900	15830	15830	15830	15830	0
410	20241021	115100	26756900	15830	15830	15830	15830	0
411	20241021	115000	26756900	15830	15830	15830	15830	0
412	20241021	114900	26756900	15830	15830	15830	15830	0
413	20241021	114800	26756900	15830	15830	15830	15830	20
414	20241021	114700	26440300	15840	15840	15840	15840	0
415	20241021	114600	26440300	15840	15840	15840	15840	0
416	20241021	114500	26440300	15840	15840	15840	15840	0
417	20241021	114400	26440300	15840	15840	15840	15840	0
418	20241021	114300	26440300	15840	15840	15840	15840	0
419	20241021	114200	26440300	15840	15840	15840	15840	0
420	20241021	114100	26440300	15840	15840	15840	15840	0
421	20241021	114000	26440300	15840	15840	15840	15840	0
422	20241021	113900	26440300	15840	15840	15840	15840	0
423	20241021	113800	26440300	15840	15840	15840	15840	0
424	20241021	113700	26440300	15840	15840	15840	15840	0
425	20241021	113600	26440300	15840	15840	15840	15840	0
426	20241021	113500	26440300	15840	15840	15840	15840	0
427	20241021	113400	26440300	15840	15840	15840	15840	1
428	20241021	113300	26424460	15830	15830	15830	15830	60
429	20241021	113200	25474660	15830	15830	15830	15830	0
430	20241021	113100	25474660	15830	15830	15830	15830	0
431	20241021	113000	25474660	15830	15830	15830	15830	0
432	20241021	112900	25474660	15830	15830	15830	15830	0
433	20241021	112800	25474660	15830	15830	15830	15830	0
434	20241021	112700	25474660	15830	15830	15830	15830	0
435	20241021	112600	25474660	15830	15830	15830	15830	0
436	20241021	112500	25474660	15830	15830	15830	15830	0
437	20241021	112400	25474660	15830	15830	15830	15830	0
438	20241021	112300	25474660	15830	15830	15830	15830	0
439	20241021	112200	25474660	15830	15830	15830	15830	0
440	20241021	112100	25474660	15830	15830	15830	15830	0
441	20241021	112000	25474660	15830	15830	15830	15830	0
442	20241021	111900	25474660	15830	15830	15830	15830	0
443	20241021	111800	25474660	15830	15830	15830	15830	0
444	20241021	111700	25474660	15830	15830	15830	15830	0
445	20241021	111600	25474660	15830	15830	15830	15830	0
446	20241021	111500	25474660	15830	15830	15830	15830	50
447	20241021	111400	24683160	15830	15830	15830	15830	0
448	20241021	111300	24683160	15830	15830	15830	15830	0
449	20241021	111200	24683160	15830	15830	15830	15830	0
450	20241021	111100	24683160	15830	15830	15830	15830	0
451	20241021	111000	24683160	15830	15830	15830	15830	5
452	20241021	110900	24604010	15830	15830	15830	15830	0
453	20241021	110800	24604010	15830	15830	15830	15830	0
454	20241021	110700	24604010	15830	15830	15830	15830	0
455	20241021	110600	24604010	15830	15830	15830	15830	0
456	20241021	110500	24604010	15830	15830	15830	15830	0
457	20241021	110400	24604010	15830	15830	15830	15830	0
458	20241021	110300	24604010	15830	15830	15830	15830	0
459	20241021	110200	24604010	15830	15830	15830	15830	50
460	20241021	110100	23812510	15840	15840	15840	15840	0
461	20241021	110000	23812510	15840	15840	15840	15840	1
462	20241021	105900	23796670	15830	15830	15830	15830	0
463	20241021	105800	23796670	15830	15830	15830	15830	20
464	20241021	105700	23480070	15830	15830	15830	15830	100
465	20241021	105600	21897070	15840	15840	15840	15840	0
466	20241021	105500	21897070	15840	15840	15840	15840	0
467	20241021	105400	21897070	15840	15840	15840	15840	0
468	20241021	105300	21897070	15840	15840	15840	15840	0
469	20241021	105200	21897070	15840	15840	15840	15840	61
470	20241021	105100	20930830	15840	15840	15840	15840	140
471	20241021	105000	18713230	15840	15840	15840	15840	30
472	20241021	104900	18238030	15830	15830	15830	15830	38
473	20241021	104800	17636490	15830	15830	15830	15830	36
474	20241021	104700	17066610	15840	15840	15840	15840	0
475	20241021	104600	17066610	15840	15840	15840	15840	0
476	20241021	104500	17066610	15840	15840	15840	15840	0
477	20241021	104400	17066610	15840	15840	15840	15840	20
478	20241021	104300	16749810	15840	15840	15840	15840	0
479	20241021	104200	16749810	15840	15840	15840	15840	0
480	20241021	104100	16749810	15840	15840	15840	15840	1
481	20241021	104000	16733970	15840	15840	15840	15840	130
482	20241021	103900	14674770	15850	15850	15850	15850	0
483	20241021	103800	14674770	15850	15850	15850	15850	0
484	20241021	103700	14674770	15850	15850	15850	15850	0
485	20241021	103600	14674770	15850	15850	15850	15850	0
486	20241021	103500	14674770	15850	15850	15850	15850	0
487	20241021	103400	14674770	15850	15850	15850	15850	0
488	20241021	103300	14674770	15850	15850	15850	15850	0
489	20241021	103200	14674770	15850	15850	15850	15850	0
490	20241021	103100	14674770	15850	15850	15850	15850	0
491	20241021	103000	14674770	15850	15850	15850	15850	3
492	20241021	102900	14627220	15850	15850	15850	15850	0
493	20241021	102800	14627220	15850	15850	15850	15850	0
494	20241021	102700	14627220	15850	15850	15850	15850	0
495	20241021	102600	14627220	15850	15850	15850	15850	0
496	20241021	102500	14627220	15850	15850	15850	15850	0
497	20241021	102400	14627220	15850	15850	15850	15850	0
498	20241021	102300	14627220	15850	15850	15850	15850	0
499	20241021	102200	14627220	15850	15850	15850	15850	0
500	20241021	102100	14627220	15850	15850	15850	15850	0
501	20241021	102000	14627220	15850	15850	15850	15850	0
502	20241021	101900	14627220	15850	15850	15850	15850	0
503	20241021	101800	14627220	15850	15850	15850	15850	0
504	20241021	101700	14627220	15850	15850	15850	15850	0
505	20241021	101600	14627220	15850	15850	15850	15850	0
506	20241021	101500	14627220	15850	15850	15850	15850	1
507	20241021	101400	14611370	15850	15850	15850	15850	0
508	20241021	101300	14611370	15850	15850	15850	15850	0
509	20241021	101200	14611370	15850	15850	15850	15850	0
510	20241021	101100	14611370	15850	15850	15850	15850	0
511	20241021	101000	14611370	15850	15850	15850	15850	2
512	20241021	100900	14579670	15850	15850	15850	15850	3
513	20241021	100800	14532120	15850	15850	15850	15850	0
514	20241021	100700	14532120	15850	15850	15850	15850	0
515	20241021	100600	14532120	15850	15850	15850	15850	0
516	20241021	100500	14532120	15850	15850	15850	15850	100
517	20241021	100400	12947120	15850	15850	15850	15850	45
518	20241021	100300	12233870	15850	15850	15850	15850	0
519	20241021	100200	12233870	15850	15850	15850	15850	1
520	20241021	100100	12218020	15850	15850	15850	15850	0
521	20241021	100000	12218020	15850	15850	15850	15850	1
522	20241021	095900	12202170	15860	15860	15860	15860	0
523	20241021	095800	12202170	15860	15860	15860	15860	0
524	20241021	095700	12202170	15860	15860	15860	15860	1
525	20241021	095600	12186310	15850	15850	15850	15850	0
526	20241021	095500	12186310	15850	15850	15850	15850	0
527	20241021	095400	12186310	15850	15850	15850	15850	60
528	20241021	095300	11235310	15850	15850	15850	15850	40
529	20241021	095200	10601310	15860	15860	15860	15860	4
530	20241021	095100	10537870	15860	15860	15860	15860	1
531	20241021	095000	10522010	15850	15850	15860	15850	124
532	20241021	094900	8556460	15850	15850	15850	15850	0
533	20241021	094800	8556460	15850	15850	15850	15850	0
534	20241021	094700	8556460	15850	15850	15850	15850	0
535	20241021	094600	8556460	15850	15850	15850	15850	0
536	20241021	094500	8556460	15850	15850	15850	15850	1
537	20241021	094400	8540610	15840	15840	15840	15840	84
538	20241021	094300	7210050	15850	15850	15850	15850	0
539	20241021	094200	7210050	15850	15850	15850	15850	0
540	20241021	094100	7210050	15850	15850	15850	15850	0
541	20241021	094000	7210050	15850	15850	15850	15850	0
542	20241021	093900	7210050	15850	15840	15850	15840	14
543	20241021	093800	6988280	15840	15840	15840	15840	12
544	20241021	093700	6798200	15840	15840	15840	15840	50
545	20241021	093600	6006200	15850	15850	15850	15850	78
546	20241021	093500	4769900	15850	15850	15850	15850	117
547	20241021	093400	2915450	15870	15870	15870	15870	0
548	20241021	093300	2915450	15870	15870	15870	15870	0
549	20241021	093200	2915450	15870	15880	15880	15870	52
550	20241021	093100	2090200	15880	15880	15880	15880	0
551	20241021	093000	2090200	15880	15880	15880	15880	1
552	20241021	092900	2074320	15880	15880	15880	15880	2
553	20241021	092800	2042560	15920	15890	15920	15890	2
554	20241021	092700	2010750	16140	16140	16140	16140	0
555	20241021	092600	2010750	16140	16140	16140	16140	0
556	20241021	092500	2010750	16140	16140	16140	16140	0
557	20241021	092400	2010750	16140	16140	16140	16140	0
558	20241021	092300	2010750	16140	16140	16140	16140	0
559	20241021	092200	2010750	16140	16140	16140	16140	0
560	20241021	092100	2010750	16140	16140	16140	16140	0
561	20241021	092000	2010750	16140	16140	16140	16140	0
562	20241021	091900	2010750	16140	16140	16140	16140	0
563	20241021	091800	2010750	16140	16140	16140	16140	0
564	20241021	091700	2010750	16140	16140	16140	16140	0
565	20241021	091600	2010750	16140	16140	16140	16140	0
566	20241021	091500	2010750	16140	16140	16140	16140	0
567	20241021	091400	2010750	16140	16140	16140	16140	0
568	20241021	091300	2010750	16140	16140	16140	16140	0
569	20241021	091200	2010750	16140	16140	16140	16140	0
570	20241021	091100	2010750	16140	16140	16140	16140	0
571	20241021	091000	2010750	16140	16140	16140	16140	0
572	20241021	090900	2010750	16140	16140	16140	16140	0
573	20241021	090800	2010750	16140	16140	16140	16140	0
574	20241021	090700	2010750	16140	16140	16140	16140	0
575	20241021	090600	2010750	16140	16140	16140	16140	0
576	20241021	090500	2010750	16140	16140	16140	16140	0
577	20241021	090400	2010750	16140	16130	16140	16130	2
578	20241021	090300	1978480	15830	15830	15830	15830	1
579	20241021	090200	1962650	16220	16220	16220	16220	0
580	20241021	090100	1962650	16220	16220	16220	16220	0
581	20241021	090000	1962650	16220	15750	16320	15750	123