KissMeData/003120/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	183900	43525890	15610	15610	15610	15610	82
3	20241115	183800	43525890	15610	15610	15610	15610	0
4	20241115	183700	43525890	15610	15610	15610	15610	0
5	20241115	183600	43525890	15610	15610	15610	15610	0
6	20241115	183500	43525890	15610	15610	15610	15610	0
7	20241115	183400	43525890	15610	15610	15610	15610	0
8	20241115	183300	43525890	15610	15610	15610	15610	0
9	20241115	183200	43525890	15610	15610	15610	15610	0
10	20241115	183100	43525890	15610	15610	15610	15610	0
11	20241115	183000	43525890	15610	15610	15610	15610	0
12	20241115	182900	43525890	15610	15610	15610	15610	0
13	20241115	182800	43525890	15610	15610	15610	15610	0
14	20241115	182700	43525890	15610	15610	15610	15610	0
15	20241115	182600	43525890	15610	15610	15610	15610	0
16	20241115	182500	43525890	15610	15610	15610	15610	0
17	20241115	182400	43525890	15610	15610	15610	15610	0
18	20241115	182300	43525890	15610	15610	15610	15610	0
19	20241115	182200	43525890	15610	15610	15610	15610	0
20	20241115	182100	43525890	15610	15610	15610	15610	0
21	20241115	182000	43525890	15610	15610	15610	15610	0
22	20241115	181900	43525890	15610	15610	15610	15610	0
23	20241115	181800	43525890	15610	15610	15610	15610	0
24	20241115	181700	43525890	15610	15610	15610	15610	0
25	20241115	181600	43525890	15610	15610	15610	15610	0
26	20241115	181500	43525890	15610	15610	15610	15610	0
27	20241115	181400	43525890	15610	15610	15610	15610	0
28	20241115	181300	43525890	15610	15610	15610	15610	0
29	20241115	181200	43525890	15610	15610	15610	15610	0
30	20241115	181100	43525890	15610	15610	15610	15610	0
31	20241115	181000	43525890	15610	15610	15610	15610	0
32	20241115	180900	43525890	15610	15610	15610	15610	82
33	20241115	180800	43525890	15610	15610	15610	15610	0
34	20241115	180700	43525890	15610	15610	15610	15610	0
35	20241115	180600	43525890	15610	15610	15610	15610	0
36	20241115	180500	43525890	15610	15610	15610	15610	0
37	20241115	180400	43525890	15610	15610	15610	15610	0
38	20241115	180300	43525890	15610	15610	15610	15610	0
39	20241115	180200	43525890	15610	15610	15610	15610	0
40	20241115	180100	43525890	15610	15610	15610	15610	0
41	20241115	180000	43525890	15610	15610	15610	15610	0
42	20241115	175900	43525890	15610	15610	15610	15610	0
43	20241115	175800	43525890	15610	15610	15610	15610	0
44	20241115	175700	43525890	15610	15610	15610	15610	0
45	20241115	175600	43525890	15610	15610	15610	15610	0
46	20241115	175500	43525890	15610	15610	15610	15610	0
47	20241115	175400	43525890	15610	15610	15610	15610	0
48	20241115	175300	43525890	15610	15610	15610	15610	0
49	20241115	175200	43525890	15610	15610	15610	15610	0
50	20241115	175100	43525890	15610	15610	15610	15610	0
51	20241115	175000	43525890	15610	15610	15610	15610	0
52	20241115	174900	43525890	15610	15610	15610	15610	0
53	20241115	174800	43525890	15610	15610	15610	15610	0
54	20241115	174700	43525890	15610	15610	15610	15610	0
55	20241115	174600	43525890	15610	15610	15610	15610	0
56	20241115	174500	43525890	15610	15610	15610	15610	0
57	20241115	174400	43525890	15610	15610	15610	15610	0
58	20241115	174300	43525890	15610	15610	15610	15610	0
59	20241115	174200	43525890	15610	15610	15610	15610	0
60	20241115	174100	43525890	15610	15610	15610	15610	0
61	20241115	174000	43525890	15610	15610	15610	15610	0
62	20241115	173900	43525890	15610	15610	15610	15610	82
63	20241115	173800	43525890	15610	15610	15610	15610	0
64	20241115	173700	43525890	15610	15610	15610	15610	0
65	20241115	173600	43525890	15610	15610	15610	15610	0
66	20241115	173500	43525890	15610	15610	15610	15610	0
67	20241115	173400	43525890	15610	15610	15610	15610	0
68	20241115	173300	43525890	15610	15610	15610	15610	0
69	20241115	173200	43525890	15610	15610	15610	15610	0
70	20241115	173100	43525890	15610	15610	15610	15610	0
71	20241115	173000	43525890	15610	15610	15610	15610	0
72	20241115	172900	43525890	15610	15610	15610	15610	0
73	20241115	172800	43525890	15610	15610	15610	15610	0
74	20241115	172700	43525890	15610	15610	15610	15610	0
75	20241115	172600	43525890	15610	15610	15610	15610	0
76	20241115	172500	43525890	15610	15610	15610	15610	0
77	20241115	172400	43525890	15610	15610	15610	15610	0
78	20241115	172300	43525890	15610	15610	15610	15610	0
79	20241115	172200	43525890	15610	15610	15610	15610	0
80	20241115	172100	43525890	15610	15610	15610	15610	0
81	20241115	172000	43525890	15610	15610	15610	15610	0
82	20241115	171900	43525890	15610	15610	15610	15610	0
83	20241115	171800	43525890	15610	15610	15610	15610	0
84	20241115	171700	43525890	15610	15610	15610	15610	0
85	20241115	171600	43525890	15610	15610	15610	15610	0
86	20241115	171500	43525890	15610	15610	15610	15610	0
87	20241115	171400	43525890	15610	15610	15610	15610	0
88	20241115	171300	43525890	15610	15610	15610	15610	0
89	20241115	171200	43525890	15610	15610	15610	15610	0
90	20241115	171100	43525890	15610	15610	15610	15610	0
91	20241115	171000	43525890	15610	15610	15610	15610	0
92	20241115	170900	43525890	15610	15610	15610	15610	82
93	20241115	170800	43525890	15610	15610	15610	15610	0
94	20241115	170700	43525890	15610	15610	15610	15610	0
95	20241115	170600	43525890	15610	15610	15610	15610	0
96	20241115	170500	43525890	15610	15610	15610	15610	0
97	20241115	170400	43525890	15610	15610	15610	15610	0
98	20241115	170300	43525890	15610	15610	15610	15610	0
99	20241115	170200	43525890	15610	15610	15610	15610	0
100	20241115	170100	43525890	15610	15610	15610	15610	0
101	20241115	170000	43525890	15610	15610	15610	15610	0
102	20241115	165900	43525890	15610	15610	15610	15610	0
103	20241115	165800	43525890	15610	15610	15610	15610	0
104	20241115	165700	43525890	15610	15610	15610	15610	0
105	20241115	165600	43525890	15610	15610	15610	15610	0
106	20241115	165500	43525890	15610	15610	15610	15610	0
107	20241115	165400	43525890	15610	15610	15610	15610	0
108	20241115	165300	43525890	15610	15610	15610	15610	0
109	20241115	165200	43525890	15610	15610	15610	15610	0
110	20241115	165100	43525890	15610	15610	15610	15610	0
111	20241115	165000	43525890	15610	15610	15610	15610	0
112	20241115	164900	43525890	15610	15610	15610	15610	0
113	20241115	164800	43525890	15610	15610	15610	15610	0
114	20241115	164700	43525890	15610	15610	15610	15610	0
115	20241115	164600	43525890	15610	15610	15610	15610	0
116	20241115	164500	43525890	15610	15610	15610	15610	0
117	20241115	164400	43525890	15610	15610	15610	15610	0
118	20241115	164300	43525890	15610	15610	15610	15610	0
119	20241115	164200	43525890	15610	15610	15610	15610	0
120	20241115	164100	43525890	15610	15610	15610	15610	0
121	20241115	164000	43525890	15610	15610	15610	15610	0
122	20241115	163900	43525890	15610	15610	15610	15610	82
123	20241115	163800	43525890	15610	15610	15610	15610	0
124	20241115	163700	43525890	15610	15610	15610	15610	0
125	20241115	163600	43525890	15610	15610	15610	15610	0
126	20241115	163500	43525890	15610	15610	15610	15610	0
127	20241115	163400	43525890	15610	15610	15610	15610	0
128	20241115	163300	43525890	15610	15610	15610	15610	0
129	20241115	163200	43525890	15610	15610	15610	15610	0
130	20241115	163100	43525890	15610	15610	15610	15610	0
131	20241115	163000	43525890	15610	15610	15610	15610	0
132	20241115	162900	43525890	15610	15610	15610	15610	0
133	20241115	162800	43525890	15610	15610	15610	15610	0
134	20241115	162700	43525890	15610	15610	15610	15610	0
135	20241115	162600	43525890	15610	15610	15610	15610	0
136	20241115	162500	43525890	15610	15610	15610	15610	0
137	20241115	162400	43525890	15610	15610	15610	15610	0
138	20241115	162300	43525890	15610	15610	15610	15610	0
139	20241115	162200	43525890	15610	15610	15610	15610	0
140	20241115	162100	43525890	15610	15610	15610	15610	0
141	20241115	162000	43525890	15610	15610	15610	15610	0
142	20241115	161900	43525890	15610	15610	15610	15610	0
143	20241115	161800	43525890	15610	15610	15610	15610	0
144	20241115	161700	43525890	15610	15610	15610	15610	0
145	20241115	161600	43525890	15610	15610	15610	15610	0
146	20241115	161500	43525890	15610	15610	15610	15610	0
147	20241115	161400	43525890	15610	15610	15610	15610	0
148	20241115	161300	43525890	15610	15610	15610	15610	0
149	20241115	161200	43525890	15610	15610	15610	15610	0
150	20241115	161100	43525890	15610	15610	15610	15610	0
151	20241115	161000	43525890	15610	15610	15610	15610	0
152	20241115	160900	43525890	15610	15610	15610	15610	82
153	20241115	160800	43525890	15610	15610	15610	15610	0
154	20241115	160700	43525890	15610	15610	15610	15610	0
155	20241115	160600	43525890	15610	15610	15610	15610	0
156	20241115	160500	43525890	15610	15610	15610	15610	0
157	20241115	160400	43525890	15610	15610	15610	15610	0
158	20241115	160300	43525890	15610	15610	15610	15610	0
159	20241115	160200	43525890	15610	15610	15610	15610	0
160	20241115	160100	43525890	15610	15610	15610	15610	0
161	20241115	160000	43525890	15610	15610	15610	15610	0
162	20241115	155900	43525890	15610	15610	15610	15610	0
163	20241115	155800	43525890	15610	15610	15610	15610	0
164	20241115	155700	43525890	15610	15610	15610	15610	0
165	20241115	155600	43525890	15610	15610	15610	15610	0
166	20241115	155500	43525890	15610	15610	15610	15610	0
167	20241115	155400	43525890	15610	15610	15610	15610	0
168	20241115	155300	43525890	15610	15610	15610	15610	0
169	20241115	155200	43525890	15610	15610	15610	15610	0
170	20241115	155100	43525890	15610	15610	15610	15610	0
171	20241115	155000	43525890	15610	15610	15610	15610	0
172	20241115	154900	43525890	15610	15610	15610	15610	0
173	20241115	154800	43525890	15610	15610	15610	15610	0
174	20241115	154700	43525890	15610	15610	15610	15610	0
175	20241115	154600	43525890	15610	15610	15610	15610	0
176	20241115	154500	43525890	15610	15610	15610	15610	0
177	20241115	154400	43525890	15610	15610	15610	15610	0
178	20241115	154300	43525890	15610	15610	15610	15610	0
179	20241115	154200	43525890	15610	15610	15610	15610	0
180	20241115	154100	43525890	15610	15610	15610	15610	0
181	20241115	154000	43525890	15610	15610	15610	15610	0
182	20241115	153900	43525890	15610	15610	15610	15610	82
183	20241115	153800	43525890	15610	15610	15610	15610	0
184	20241115	153700	43525890	15610	15610	15610	15610	0
185	20241115	153600	43525890	15610	15610	15610	15610	0
186	20241115	153500	43525890	15610	15610	15610	15610	0
187	20241115	153400	43525890	15610	15610	15610	15610	0
188	20241115	153300	43525890	15610	15610	15610	15610	0
189	20241115	153200	43525890	15610	15610	15610	15610	0
190	20241115	153100	43525890	15610	15610	15610	15610	0
191	20241115	153000	43525890	15610	15610	15610	15610	82
192	20241115	152900	42245870	15500	15500	15500	15500	0
193	20241115	152800	42245870	15500	15500	15500	15500	0
194	20241115	152700	42245870	15500	15500	15500	15500	0
195	20241115	152600	42245870	15500	15500	15500	15500	0
196	20241115	152500	42245870	15500	15500	15500	15500	0
197	20241115	152400	42245870	15500	15500	15500	15500	0
198	20241115	152300	42245870	15500	15500	15500	15500	0
199	20241115	152200	42245870	15500	15500	15500	15500	0
200	20241115	152100	42245870	15500	15500	15500	15500	0
201	20241115	152000	42245870	15500	15500	15500	15500	0
202	20241115	151900	42245870	15500	15500	15500	15500	1
203	20241115	151800	42230370	15510	15510	15510	15510	0
204	20241115	151700	42230370	15510	15520	15520	15510	85
205	20241115	151600	40911180	15520	15520	15520	15520	1
206	20241115	151500	40895660	15520	15520	15520	15520	0
207	20241115	151400	40895660	15520	15520	15520	15520	27
208	20241115	151300	40476620	15530	15550	15560	15530	24
209	20241115	151200	40103620	15540	15540	15540	15540	0
210	20241115	151100	40103620	15540	15540	15540	15540	1
211	20241115	151000	40088080	15540	15540	15540	15540	1
212	20241115	150900	40072540	15580	15580	15580	15580	0
213	20241115	150800	40072540	15580	15580	15580	15580	0
214	20241115	150700	40072540	15580	15580	15580	15580	0
215	20241115	150600	40072540	15580	15580	15580	15580	0
216	20241115	150500	40072540	15580	15580	15580	15580	20
217	20241115	150400	39760940	15610	15610	15610	15610	0
218	20241115	150300	39760940	15610	15610	15610	15610	0
219	20241115	150200	39760940	15610	15610	15610	15610	1
220	20241115	150100	39745330	15610	15610	15610	15610	0
221	20241115	150000	39745330	15610	15610	15610	15610	2
222	20241115	145900	39714110	15610	15610	15610	15610	0
223	20241115	145800	39714110	15610	15610	15610	15610	0
224	20241115	145700	39714110	15610	15610	15610	15610	1
225	20241115	145600	39698500	15610	15610	15610	15610	0
226	20241115	145500	39698500	15610	15610	15610	15610	0
227	20241115	145400	39698500	15610	15610	15610	15610	0
228	20241115	145300	39698500	15610	15610	15610	15610	0
229	20241115	145200	39698500	15610	15610	15610	15610	7
230	20241115	145100	39589230	15610	15610	15610	15610	0
231	20241115	145000	39589230	15610	15610	15610	15610	0
232	20241115	144900	39589230	15610	15610	15610	15610	0
233	20241115	144800	39589230	15610	15610	15610	15610	1
234	20241115	144700	39573620	15570	15570	15570	15570	1
235	20241115	144600	39558050	15550	15550	15550	15550	32
236	20241115	144500	39060450	15530	15530	15530	15530	0
237	20241115	144400	39060450	15530	15530	15530	15530	0
238	20241115	144300	39060450	15530	15530	15530	15530	0
239	20241115	144200	39060450	15530	15530	15530	15530	0
240	20241115	144100	39060450	15530	15530	15530	15530	100
241	20241115	144000	37507450	15530	15530	15530	15530	100
242	20241115	143900	35954450	15530	15530	15530	15530	100
243	20241115	143800	34401450	15500	15500	15500	15500	195
244	20241115	143700	31378950	15590	15610	15610	15580	310
245	20241115	143600	26547910	15610	15610	15610	15610	0
246	20241115	143500	26547910	15610	15610	15610	15610	0
247	20241115	143400	26547910	15610	15610	15610	15610	0
248	20241115	143300	26547910	15610	15610	15610	15610	45
249	20241115	143200	25845460	15700	15700	15700	15700	0
250	20241115	143100	25845460	15700	15700	15700	15700	0
251	20241115	143000	25845460	15700	15700	15700	15700	0
252	20241115	142900	25845460	15700	15700	15700	15700	0
253	20241115	142800	25845460	15700	15700	15700	15700	0
254	20241115	142700	25845460	15700	15700	15700	15700	0
255	20241115	142600	25845460	15700	15700	15700	15700	0
256	20241115	142500	25845460	15700	15700	15700	15700	0
257	20241115	142400	25845460	15700	15700	15700	15700	0
258	20241115	142300	25845460	15700	15700	15700	15700	0
259	20241115	142200	25845460	15700	15700	15700	15700	1
260	20241115	142100	25829760	15610	15610	15610	15610	91
261	20241115	142000	24409250	15700	15700	15700	15700	0
262	20241115	141900	24409250	15700	15700	15700	15700	0
263	20241115	141800	24409250	15700	15700	15700	15700	0
264	20241115	141700	24409250	15700	15700	15700	15700	0
265	20241115	141600	24409250	15700	15700	15700	15700	1
266	20241115	141500	24393550	15610	15610	15610	15610	0
267	20241115	141400	24393550	15610	15610	15610	15610	0
268	20241115	141300	24393550	15610	15610	15610	15610	0
269	20241115	141200	24393550	15610	15610	15610	15610	0
270	20241115	141100	24393550	15610	15620	15620	15610	90
271	20241115	141000	22988300	15700	15700	15700	15700	0
272	20241115	140900	22988300	15700	15700	15700	15700	0
273	20241115	140800	22988300	15700	15700	15700	15700	0
274	20241115	140700	22988300	15700	15700	15700	15700	0
275	20241115	140600	22988300	15700	15700	15700	15700	0
276	20241115	140500	22988300	15700	15700	15700	15700	0
277	20241115	140400	22988300	15700	15700	15700	15700	0
278	20241115	140300	22988300	15700	15700	15700	15700	0
279	20241115	140200	22988300	15700	15700	15700	15700	0
280	20241115	140100	22988300	15700	15700	15700	15700	0
281	20241115	140000	22988300	15700	15700	15700	15700	0
282	20241115	135900	22988300	15700	15700	15700	15700	0
283	20241115	135800	22988300	15700	15700	15700	15700	0
284	20241115	135700	22988300	15700	15700	15700	15700	0
285	20241115	135600	22988300	15700	15700	15700	15700	0
286	20241115	135500	22988300	15700	15700	15700	15700	30
287	20241115	135400	22517300	15700	15700	15700	15700	0
288	20241115	135300	22517300	15700	15700	15700	15700	0
289	20241115	135200	22517300	15700	15680	15700	15660	91
290	20241115	135100	21091040	15690	15730	15730	15690	95
291	20241115	135000	19600290	15750	15750	15750	15750	2
292	20241115	134900	19568790	15750	15750	15750	15750	4
293	20241115	134800	19505790	15750	15750	15750	15750	0
294	20241115	134700	19505790	15750	15750	15750	15750	0
295	20241115	134600	19505790	15750	15750	15750	15750	0
296	20241115	134500	19505790	15750	15750	15750	15750	0
297	20241115	134400	19505790	15750	15750	15750	15750	0
298	20241115	134300	19505790	15750	15750	15750	15750	0
299	20241115	134200	19505790	15750	15750	15750	15750	0
300	20241115	134100	19505790	15750	15750	15750	15750	0
301	20241115	134000	19505790	15750	15750	15750	15750	0
302	20241115	133900	19505790	15750	15750	15750	15750	0
303	20241115	133800	19505790	15750	15750	15750	15750	0
304	20241115	133700	19505790	15750	15750	15750	15750	0
305	20241115	133600	19505790	15750	15750	15750	15750	0
306	20241115	133500	19505790	15750	15750	15750	15750	0
307	20241115	133400	19505790	15750	15750	15750	15750	0
308	20241115	133300	19505790	15750	15750	15750	15750	0
309	20241115	133200	19505790	15750	15750	15750	15750	0
310	20241115	133100	19505790	15750	15750	15750	15750	0
311	20241115	133000	19505790	15750	15750	15750	15750	0
312	20241115	132900	19505790	15750	15750	15750	15750	0
313	20241115	132800	19505790	15750	15750	15750	15750	0
314	20241115	132700	19505790	15750	15750	15750	15750	0
315	20241115	132600	19505790	15750	15750	15750	15750	0
316	20241115	132500	19505790	15750	15750	15750	15750	0
317	20241115	132400	19505790	15750	15750	15750	15750	0
318	20241115	132300	19505790	15750	15750	15750	15750	0
319	20241115	132200	19505790	15750	15750	15750	15750	9
320	20241115	132100	19364040	15690	15690	15690	15690	0
321	20241115	132000	19364040	15690	15690	15690	15690	0
322	20241115	131900	19364040	15690	15690	15690	15690	0
323	20241115	131800	19364040	15690	15690	15690	15690	0
324	20241115	131700	19364040	15690	15690	15690	15690	0
325	20241115	131600	19364040	15690	15690	15690	15690	0
326	20241115	131500	19364040	15690	15690	15690	15690	15
327	20241115	131400	19128690	15750	15750	15750	15750	0
328	20241115	131300	19128690	15750	15750	15750	15750	0
329	20241115	131200	19128690	15750	15750	15750	15750	0
330	20241115	131100	19128690	15750	15750	15750	15750	0
331	20241115	131000	19128690	15750	15750	15750	15750	0
332	20241115	130900	19128690	15750	15750	15750	15750	0
333	20241115	130800	19128690	15750	15750	15750	15750	0
334	20241115	130700	19128690	15750	15750	15750	15750	0
335	20241115	130600	19128690	15750	15750	15750	15750	0
336	20241115	130500	19128690	15750	15750	15750	15750	0
337	20241115	130400	19128690	15750	15750	15750	15750	0
338	20241115	130300	19128690	15750	15750	15750	15750	0
339	20241115	130200	19128690	15750	15750	15750	15750	0
340	20241115	130100	19128690	15750	15750	15750	15750	0
341	20241115	130000	19128690	15750	15750	15750	15750	0
342	20241115	125900	19128690	15750	15750	15750	15750	0
343	20241115	125800	19128690	15750	15750	15750	15750	0
344	20241115	125700	19128690	15750	15750	15750	15750	0
345	20241115	125600	19128690	15750	15750	15750	15750	0
346	20241115	125500	19128690	15750	15750	15750	15750	1
347	20241115	125400	19112940	15690	15690	15690	15690	2
348	20241115	125300	19081560	15750	15750	15750	15750	0
349	20241115	125200	19081560	15750	15750	15750	15750	0
350	20241115	125100	19081560	15750	15750	15750	15750	0
351	20241115	125000	19081560	15750	15750	15750	15750	0
352	20241115	124900	19081560	15750	15750	15750	15750	0
353	20241115	124800	19081560	15750	15750	15750	15750	0
354	20241115	124700	19081560	15750	15750	15750	15750	0
355	20241115	124600	19081560	15750	15750	15750	15750	0
356	20241115	124500	19081560	15750	15750	15750	15750	0
357	20241115	124400	19081560	15750	15750	15750	15750	0
358	20241115	124300	19081560	15750	15750	15750	15750	0
359	20241115	124200	19081560	15750	15750	15750	15750	0
360	20241115	124100	19081560	15750	15750	15750	15750	0
361	20241115	124000	19081560	15750	15750	15750	15750	1
362	20241115	123900	19065810	15690	15690	15690	15690	1
363	20241115	123800	19050120	15750	15750	15750	15750	0
364	20241115	123700	19050120	15750	15750	15750	15750	200
365	20241115	123600	15900120	15750	15750	15750	15750	0
366	20241115	123500	15900120	15750	15750	15750	15750	0
367	20241115	123400	15900120	15750	15750	15750	15750	0
368	20241115	123300	15900120	15750	15750	15750	15750	0
369	20241115	123200	15900120	15750	15750	15750	15750	0
370	20241115	123100	15900120	15750	15750	15750	15750	0
371	20241115	123000	15900120	15750	15750	15750	15750	0
372	20241115	122900	15900120	15750	15750	15750	15750	0
373	20241115	122800	15900120	15750	15750	15750	15750	0
374	20241115	122700	15900120	15750	15750	15750	15750	0
375	20241115	122600	15900120	15750	15750	15750	15750	0
376	20241115	122500	15900120	15750	15750	15750	15750	0
377	20241115	122400	15900120	15750	15750	15750	15750	0
378	20241115	122300	15900120	15750	15750	15750	15750	0
379	20241115	122200	15900120	15750	15750	15750	15750	0
380	20241115	122100	15900120	15750	15750	15750	15750	0
381	20241115	122000	15900120	15750	15750	15750	15750	0
382	20241115	121900	15900120	15750	15750	15750	15750	0
383	20241115	121800	15900120	15750	15750	15750	15750	0
384	20241115	121700	15900120	15750	15750	15750	15750	0
385	20241115	121600	15900120	15750	15750	15750	15750	0
386	20241115	121500	15900120	15750	15750	15750	15750	0
387	20241115	121400	15900120	15750	15750	15750	15750	0
388	20241115	121300	15900120	15750	15750	15750	15750	0
389	20241115	121200	15900120	15750	15750	15750	15750	0
390	20241115	121100	15900120	15750	15750	15750	15750	0
391	20241115	121000	15900120	15750	15750	15750	15750	0
392	20241115	120900	15900120	15750	15750	15750	15750	0
393	20241115	120800	15900120	15750	15750	15750	15750	0
394	20241115	120700	15900120	15750	15750	15750	15750	0
395	20241115	120600	15900120	15750	15750	15750	15750	0
396	20241115	120500	15900120	15750	15750	15750	15750	0
397	20241115	120400	15900120	15750	15750	15750	15750	0
398	20241115	120300	15900120	15750	15750	15750	15750	0
399	20241115	120200	15900120	15750	15750	15750	15750	0
400	20241115	120100	15900120	15750	15750	15750	15750	0
401	20241115	120000	15900120	15750	15750	15750	15750	0
402	20241115	115900	15900120	15750	15750	15750	15750	0
403	20241115	115800	15900120	15750	15750	15750	15750	0
404	20241115	115700	15900120	15750	15750	15750	15750	0
405	20241115	115600	15900120	15750	15750	15750	15750	0
406	20241115	115500	15900120	15750	15750	15750	15750	0
407	20241115	115400	15900120	15750	15750	15750	15750	0
408	20241115	115300	15900120	15750	15750	15750	15750	1
409	20241115	115200	15884370	15690	15690	15690	15690	0
410	20241115	115100	15884370	15690	15690	15690	15690	0
411	20241115	115000	15884370	15690	15690	15690	15690	0
412	20241115	114900	15884370	15690	15690	15690	15690	0
413	20241115	114800	15884370	15690	15690	15690	15690	0
414	20241115	114700	15884370	15690	15690	15690	15690	5
415	20241115	114600	15805920	15750	15750	15750	15750	0
416	20241115	114500	15805920	15750	15750	15750	15750	0
417	20241115	114400	15805920	15750	15750	15750	15750	0
418	20241115	114300	15805920	15750	15750	15750	15750	0
419	20241115	114200	15805920	15750	15750	15750	15750	0
420	20241115	114100	15805920	15750	15750	15750	15750	0
421	20241115	114000	15805920	15750	15750	15750	15750	0
422	20241115	113900	15805920	15750	15750	15750	15750	0
423	20241115	113800	15805920	15750	15750	15750	15750	0
424	20241115	113700	15805920	15750	15750	15750	15750	0
425	20241115	113600	15805920	15750	15750	15750	15750	0
426	20241115	113500	15805920	15750	15750	15750	15750	0
427	20241115	113400	15805920	15750	15750	15750	15750	0
428	20241115	113300	15805920	15750	15750	15750	15750	0
429	20241115	113200	15805920	15750	15750	15750	15750	0
430	20241115	113100	15805920	15750	15750	15750	15750	1
431	20241115	113000	15790170	15750	15750	15750	15750	0
432	20241115	112900	15790170	15750	15750	15750	15750	0
433	20241115	112800	15790170	15750	15750	15750	15750	0
434	20241115	112700	15790170	15750	15750	15750	15750	0
435	20241115	112600	15790170	15750	15750	15750	15750	0
436	20241115	112500	15790170	15750	15750	15750	15750	2
437	20241115	112400	15758670	15750	15750	15750	15750	0
438	20241115	112300	15758670	15750	15750	15750	15750	0
439	20241115	112200	15758670	15750	15750	15750	15750	0
440	20241115	112100	15758670	15750	15750	15750	15750	0
441	20241115	112000	15758670	15750	15750	15750	15750	0
442	20241115	111900	15758670	15750	15750	15750	15750	0
443	20241115	111800	15758670	15750	15750	15750	15750	0
444	20241115	111700	15758670	15750	15750	15750	15750	0
445	20241115	111600	15758670	15750	15750	15750	15750	0
446	20241115	111500	15758670	15750	15750	15750	15750	0
447	20241115	111400	15758670	15750	15750	15750	15750	0
448	20241115	111300	15758670	15750	15750	15750	15750	0
449	20241115	111200	15758670	15750	15750	15750	15750	0
450	20241115	111100	15758670	15750	15750	15750	15750	0
451	20241115	111000	15758670	15750	15750	15750	15750	0
452	20241115	110900	15758670	15750	15750	15750	15750	0
453	20241115	110800	15758670	15750	15750	15750	15750	1
454	20241115	110700	15742920	15750	15750	15750	15750	0
455	20241115	110600	15742920	15750	15750	15750	15750	0
456	20241115	110500	15742920	15750	15750	15750	15750	0
457	20241115	110400	15742920	15750	15750	15750	15750	0
458	20241115	110300	15742920	15750	15750	15750	15750	0
459	20241115	110200	15742920	15750	15750	15750	15750	0
460	20241115	110100	15742920	15750	15750	15750	15750	0
461	20241115	110000	15742920	15750	15750	15750	15750	0
462	20241115	105900	15742920	15750	15750	15750	15750	0
463	20241115	105800	15742920	15750	15750	15750	15750	0
464	20241115	105700	15742920	15750	15750	15750	15750	0
465	20241115	105600	15742920	15750	15750	15750	15750	0
466	20241115	105500	15742920	15750	15750	15750	15750	0
467	20241115	105400	15742920	15750	15750	15750	15750	0
468	20241115	105300	15742920	15750	15750	15750	15750	0
469	20241115	105200	15742920	15750	15750	15750	15750	0
470	20241115	105100	15742920	15750	15750	15750	15750	0
471	20241115	105000	15742920	15750	15750	15750	15750	0
472	20241115	104900	15742920	15750	15750	15750	15750	0
473	20241115	104800	15742920	15750	15750	15750	15750	0
474	20241115	104700	15742920	15750	15750	15750	15750	50
475	20241115	104600	14955420	15840	15840	15840	15840	0
476	20241115	104500	14955420	15840	15840	15840	15840	0
477	20241115	104400	14955420	15840	15840	15840	15840	0
478	20241115	104300	14955420	15840	15840	15840	15840	0
479	20241115	104200	14955420	15840	15840	15840	15840	0
480	20241115	104100	14955420	15840	15840	15840	15840	0
481	20241115	104000	14955420	15840	15840	15840	15840	0
482	20241115	103900	14955420	15840	15840	15840	15840	0
483	20241115	103800	14955420	15840	15840	15840	15840	0
484	20241115	103700	14955420	15840	15840	15840	15840	0
485	20241115	103600	14955420	15840	15840	15840	15840	0
486	20241115	103500	14955420	15840	15840	15840	15840	0
487	20241115	103400	14955420	15840	15840	15840	15840	0
488	20241115	103300	14955420	15840	15840	15840	15840	0
489	20241115	103200	14955420	15840	15840	15840	15840	0
490	20241115	103100	14955420	15840	15840	15840	15840	0
491	20241115	103000	14955420	15840	15840	15840	15840	0
492	20241115	102900	14955420	15840	15840	15840	15840	0
493	20241115	102800	14955420	15840	15840	15840	15840	0
494	20241115	102700	14955420	15840	15840	15840	15840	0
495	20241115	102600	14955420	15840	15840	15840	15840	0
496	20241115	102500	14955420	15840	15840	15840	15840	0
497	20241115	102400	14955420	15840	15690	15840	15690	101
498	20241115	102300	13370580	15690	15690	15690	15690	100
499	20241115	102200	11801580	15690	15690	15690	15690	0
500	20241115	102100	11801580	15690	15690	15690	15690	0
501	20241115	102000	11801580	15690	15690	15690	15690	0
502	20241115	101900	11801580	15690	15700	15700	15690	42
503	20241115	101800	11142340	15850	15850	15850	15850	0
504	20241115	101700	11142340	15850	15850	15850	15850	0
505	20241115	101600	11142340	15850	15850	15850	15850	0
506	20241115	101500	11142340	15850	15850	15850	15850	0
507	20241115	101400	11142340	15850	15850	15850	15850	0
508	20241115	101300	11142340	15850	15850	15850	15850	0
509	20241115	101200	11142340	15850	15850	15850	15850	0
510	20241115	101100	11142340	15850	15850	15850	15850	0
511	20241115	101000	11142340	15850	15850	15850	15850	0
512	20241115	100900	11142340	15850	15850	15850	15850	0
513	20241115	100800	11142340	15850	15850	15850	15850	0
514	20241115	100700	11142340	15850	15850	15850	15850	0
515	20241115	100600	11142340	15850	15850	15850	15850	0
516	20241115	100500	11142340	15850	15850	15850	15850	1
517	20241115	100400	11126490	15900	15900	15900	15900	0
518	20241115	100300	11126490	15900	15900	15900	15900	0
519	20241115	100200	11126490	15900	15900	15900	15900	0
520	20241115	100100	11126490	15900	15900	15900	15900	0
521	20241115	100000	11126490	15900	15900	15900	15900	0
522	20241115	095900	11126490	15900	15900	15900	15900	0
523	20241115	095800	11126490	15900	15900	15900	15900	0
524	20241115	095700	11126490	15900	15900	15900	15900	0
525	20241115	095600	11126490	15900	15900	15900	15900	0
526	20241115	095500	11126490	15900	15900	15900	15900	0
527	20241115	095400	11126490	15900	15900	15900	15900	0
528	20241115	095300	11126490	15900	15900	15900	15900	0
529	20241115	095200	11126490	15900	15900	15900	15900	0
530	20241115	095100	11126490	15900	15900	15900	15900	0
531	20241115	095000	11126490	15900	15900	15900	15900	0
532	20241115	094900	11126490	15900	15900	15900	15900	0
533	20241115	094800	11126490	15900	15900	15900	15900	0
534	20241115	094700	11126490	15900	15900	15900	15900	0
535	20241115	094600	11126490	15900	15900	15900	15900	0
536	20241115	094500	11126490	15900	15900	15900	15900	0
537	20241115	094400	11126490	15900	15900	15900	15900	0
538	20241115	094300	11126490	15900	15860	15900	15860	15
539	20241115	094200	10888230	15970	15970	15970	15970	0
540	20241115	094100	10888230	15970	15970	15970	15970	0
541	20241115	094000	10888230	15970	15970	15970	15970	0
542	20241115	093900	10888230	15970	15970	15970	15970	0
543	20241115	093800	10888230	15970	15970	15970	15970	0
544	20241115	093700	10888230	15970	15970	15970	15970	0
545	20241115	093600	10888230	15970	15970	15970	15970	0
546	20241115	093500	10888230	15970	15970	15970	15970	1
547	20241115	093400	10872260	15690	15690	15690	15690	0
548	20241115	093300	10872260	15690	15690	15690	15690	0
549	20241115	093200	10872260	15690	15690	15690	15690	0
550	20241115	093100	10872260	15690	15650	15690	15650	287
551	20241115	093000	6379910	15690	15690	15690	15690	0
552	20241115	092900	6379910	15690	15690	15690	15690	0
553	20241115	092800	6379910	15690	15690	15690	15690	0
554	20241115	092700	6379910	15690	15690	15690	15690	0
555	20241115	092600	6379910	15690	15690	15690	15690	0
556	20241115	092500	6379910	15690	15690	15690	15690	0
557	20241115	092400	6379910	15690	15690	15690	15690	0
558	20241115	092300	6379910	15690	15690	15690	15690	0
559	20241115	092200	6379910	15690	15610	15690	15610	2
560	20241115	092100	6348610	15690	15690	15690	15690	0
561	20241115	092000	6348610	15690	15690	15690	15690	0
562	20241115	091900	6348610	15690	15690	15690	15690	2
563	20241115	091800	6317230	15690	15610	15690	15610	138
564	20241115	091700	4160470	15610	15650	15650	15610	207
565	20241115	091600	925890	15650	15650	15650	15650	0
566	20241115	091500	925890	15650	15650	15650	15650	0
567	20241115	091400	925890	15650	15650	15650	15650	1
568	20241115	091300	910240	15910	15910	15910	15910	0
569	20241115	091200	910240	15910	15690	15910	15690	38
570	20241115	091100	313800	15690	15690	15690	15690	0
571	20241115	091000	313800	15690	15690	15690	15690	10
572	20241115	090900	156900	15690	15690	15690	15690	0
573	20241115	090800	156900	15690	15690	15690	15690	0
574	20241115	090700	156900	15690	15690	15690	15690	0
575	20241115	090600	156900	15690	15690	15690	15690	10
576	20241115	090500	0	15690	15690	15690	15690	0
577	20241115	090400	0	15690	15690	15690	15690	0
578	20241115	090300	0	15690	15690	15690	15690	0
579	20241115	090200	0	15690	15690	15690	15690	0
580	20241115	090100	0	15690	15690	15690	15690	0
581	20241115	090000	0	15690	15690	15690	15690	0