KissMeData/003120/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	183900	239159240	15630	15630	15630	15630	50
3	20241022	183800	239159240	15630	15630	15630	15630	0
4	20241022	183700	239159240	15630	15630	15630	15630	0
5	20241022	183600	239159240	15630	15630	15630	15630	0
6	20241022	183500	239159240	15630	15630	15630	15630	0
7	20241022	183400	239159240	15630	15630	15630	15630	0
8	20241022	183300	239159240	15630	15630	15630	15630	0
9	20241022	183200	239159240	15630	15630	15630	15630	0
10	20241022	183100	239159240	15630	15630	15630	15630	0
11	20241022	183000	239159240	15630	15630	15630	15630	0
12	20241022	182900	239159240	15630	15630	15630	15630	0
13	20241022	182800	239159240	15630	15630	15630	15630	0
14	20241022	182700	239159240	15630	15630	15630	15630	0
15	20241022	182600	239159240	15630	15630	15630	15630	0
16	20241022	182500	239159240	15630	15630	15630	15630	0
17	20241022	182400	239159240	15630	15630	15630	15630	0
18	20241022	182300	239159240	15630	15630	15630	15630	0
19	20241022	182200	239159240	15630	15630	15630	15630	0
20	20241022	182100	239159240	15630	15630	15630	15630	0
21	20241022	182000	239159240	15630	15630	15630	15630	0
22	20241022	181900	239159240	15630	15630	15630	15630	0
23	20241022	181800	239159240	15630	15630	15630	15630	0
24	20241022	181700	239159240	15630	15630	15630	15630	0
25	20241022	181600	239159240	15630	15630	15630	15630	0
26	20241022	181500	239159240	15630	15630	15630	15630	0
27	20241022	181400	239159240	15630	15630	15630	15630	0
28	20241022	181300	239159240	15630	15630	15630	15630	0
29	20241022	181200	239159240	15630	15630	15630	15630	0
30	20241022	181100	239159240	15630	15630	15630	15630	0
31	20241022	181000	239159240	15630	15630	15630	15630	0
32	20241022	180900	239159240	15630	15630	15630	15630	50
33	20241022	180800	239159240	15630	15630	15630	15630	0
34	20241022	180700	239159240	15630	15630	15630	15630	0
35	20241022	180600	239159240	15630	15630	15630	15630	0
36	20241022	180500	239159240	15630	15630	15630	15630	0
37	20241022	180400	239159240	15630	15630	15630	15630	0
38	20241022	180300	239159240	15630	15630	15630	15630	0
39	20241022	180200	239159240	15630	15630	15630	15630	0
40	20241022	180100	239159240	15630	15630	15630	15630	0
41	20241022	180000	239159240	15630	15630	15630	15630	0
42	20241022	175900	239159240	15630	15630	15630	15630	0
43	20241022	175800	239159240	15630	15630	15630	15630	0
44	20241022	175700	239159240	15630	15630	15630	15630	0
45	20241022	175600	239159240	15630	15630	15630	15630	0
46	20241022	175500	239159240	15630	15630	15630	15630	0
47	20241022	175400	239159240	15630	15630	15630	15630	0
48	20241022	175300	239159240	15630	15630	15630	15630	0
49	20241022	175200	239159240	15630	15630	15630	15630	0
50	20241022	175100	239159240	15630	15630	15630	15630	0
51	20241022	175000	239159240	15630	15630	15630	15630	0
52	20241022	174900	239159240	15630	15630	15630	15630	0
53	20241022	174800	239159240	15630	15630	15630	15630	0
54	20241022	174700	239159240	15630	15630	15630	15630	0
55	20241022	174600	239159240	15630	15630	15630	15630	0
56	20241022	174500	239159240	15630	15630	15630	15630	0
57	20241022	174400	239159240	15630	15630	15630	15630	0
58	20241022	174300	239159240	15630	15630	15630	15630	0
59	20241022	174200	239159240	15630	15630	15630	15630	0
60	20241022	174100	239159240	15630	15630	15630	15630	0
61	20241022	174000	239159240	15630	15630	15630	15630	0
62	20241022	173900	239159240	15630	15630	15630	15630	50
63	20241022	173800	239159240	15630	15630	15630	15630	0
64	20241022	173700	239159240	15630	15630	15630	15630	0
65	20241022	173600	239159240	15630	15630	15630	15630	0
66	20241022	173500	239159240	15630	15630	15630	15630	0
67	20241022	173400	239159240	15630	15630	15630	15630	0
68	20241022	173300	239159240	15630	15630	15630	15630	0
69	20241022	173200	239159240	15630	15630	15630	15630	0
70	20241022	173100	239159240	15630	15630	15630	15630	0
71	20241022	173000	239159240	15630	15630	15630	15630	0
72	20241022	172900	239159240	15630	15630	15630	15630	0
73	20241022	172800	239159240	15630	15630	15630	15630	0
74	20241022	172700	239159240	15630	15630	15630	15630	0
75	20241022	172600	239159240	15630	15630	15630	15630	0
76	20241022	172500	239159240	15630	15630	15630	15630	0
77	20241022	172400	239159240	15630	15630	15630	15630	0
78	20241022	172300	239159240	15630	15630	15630	15630	0
79	20241022	172200	239159240	15630	15630	15630	15630	0
80	20241022	172100	239159240	15630	15630	15630	15630	0
81	20241022	172000	239159240	15630	15630	15630	15630	0
82	20241022	171900	239159240	15630	15630	15630	15630	0
83	20241022	171800	239159240	15630	15630	15630	15630	0
84	20241022	171700	239159240	15630	15630	15630	15630	0
85	20241022	171600	239159240	15630	15630	15630	15630	0
86	20241022	171500	239159240	15630	15630	15630	15630	0
87	20241022	171400	239159240	15630	15630	15630	15630	0
88	20241022	171300	239159240	15630	15630	15630	15630	0
89	20241022	171200	239159240	15630	15630	15630	15630	0
90	20241022	171100	239159240	15630	15630	15630	15630	0
91	20241022	171000	239159240	15630	15630	15630	15630	0
92	20241022	170900	239159240	15630	15630	15630	15630	50
93	20241022	170800	239159240	15630	15630	15630	15630	0
94	20241022	170700	239159240	15630	15630	15630	15630	0
95	20241022	170600	239159240	15630	15630	15630	15630	0
96	20241022	170500	239159240	15630	15630	15630	15630	0
97	20241022	170400	239159240	15630	15630	15630	15630	0
98	20241022	170300	239159240	15630	15630	15630	15630	0
99	20241022	170200	239159240	15630	15630	15630	15630	0
100	20241022	170100	239159240	15630	15630	15630	15630	0
101	20241022	170000	239159240	15630	15630	15630	15630	0
102	20241022	165900	239159240	15630	15630	15630	15630	0
103	20241022	165800	239159240	15630	15630	15630	15630	0
104	20241022	165700	239159240	15630	15630	15630	15630	0
105	20241022	165600	239159240	15630	15630	15630	15630	0
106	20241022	165500	239159240	15630	15630	15630	15630	0
107	20241022	165400	239159240	15630	15630	15630	15630	0
108	20241022	165300	239159240	15630	15630	15630	15630	0
109	20241022	165200	239159240	15630	15630	15630	15630	0
110	20241022	165100	239159240	15630	15630	15630	15630	0
111	20241022	165000	239159240	15630	15630	15630	15630	0
112	20241022	164900	239159240	15630	15630	15630	15630	0
113	20241022	164800	239159240	15630	15630	15630	15630	0
114	20241022	164700	239159240	15630	15630	15630	15630	0
115	20241022	164600	239159240	15630	15630	15630	15630	0
116	20241022	164500	239159240	15630	15630	15630	15630	0
117	20241022	164400	239159240	15630	15630	15630	15630	0
118	20241022	164300	239159240	15630	15630	15630	15630	0
119	20241022	164200	239159240	15630	15630	15630	15630	0
120	20241022	164100	239159240	15630	15630	15630	15630	0
121	20241022	164000	239159240	15630	15630	15630	15630	0
122	20241022	163900	239159240	15630	15630	15630	15630	50
123	20241022	163800	239159240	15630	15630	15630	15630	0
124	20241022	163700	239159240	15630	15630	15630	15630	0
125	20241022	163600	239159240	15630	15630	15630	15630	0
126	20241022	163500	239159240	15630	15630	15630	15630	0
127	20241022	163400	239159240	15630	15630	15630	15630	0
128	20241022	163300	239159240	15630	15630	15630	15630	0
129	20241022	163200	239159240	15630	15630	15630	15630	0
130	20241022	163100	239159240	15630	15630	15630	15630	0
131	20241022	163000	239159240	15630	15630	15630	15630	0
132	20241022	162900	239159240	15630	15630	15630	15630	0
133	20241022	162800	239159240	15630	15630	15630	15630	0
134	20241022	162700	239159240	15630	15630	15630	15630	0
135	20241022	162600	239159240	15630	15630	15630	15630	0
136	20241022	162500	239159240	15630	15630	15630	15630	0
137	20241022	162400	239159240	15630	15630	15630	15630	0
138	20241022	162300	239159240	15630	15630	15630	15630	0
139	20241022	162200	239159240	15630	15630	15630	15630	0
140	20241022	162100	239159240	15630	15630	15630	15630	0
141	20241022	162000	239159240	15630	15630	15630	15630	0
142	20241022	161900	239159240	15630	15630	15630	15630	0
143	20241022	161800	239159240	15630	15630	15630	15630	0
144	20241022	161700	239159240	15630	15630	15630	15630	0
145	20241022	161600	239159240	15630	15630	15630	15630	0
146	20241022	161500	239159240	15630	15630	15630	15630	0
147	20241022	161400	239159240	15630	15630	15630	15630	0
148	20241022	161300	239159240	15630	15630	15630	15630	0
149	20241022	161200	239159240	15630	15630	15630	15630	0
150	20241022	161100	239159240	15630	15630	15630	15630	0
151	20241022	161000	239159240	15630	15630	15630	15630	0
152	20241022	160900	239159240	15630	15630	15630	15630	50
153	20241022	160800	239159240	15630	15630	15630	15630	0
154	20241022	160700	239159240	15630	15630	15630	15630	0
155	20241022	160600	239159240	15630	15630	15630	15630	0
156	20241022	160500	239159240	15630	15630	15630	15630	0
157	20241022	160400	239159240	15630	15630	15630	15630	0
158	20241022	160300	239159240	15630	15630	15630	15630	0
159	20241022	160200	239159240	15630	15630	15630	15630	0
160	20241022	160100	239159240	15630	15630	15630	15630	0
161	20241022	160000	239159240	15630	15630	15630	15630	0
162	20241022	155900	239159240	15630	15630	15630	15630	0
163	20241022	155800	239159240	15630	15630	15630	15630	0
164	20241022	155700	239159240	15630	15630	15630	15630	0
165	20241022	155600	239159240	15630	15630	15630	15630	0
166	20241022	155500	239159240	15630	15630	15630	15630	0
167	20241022	155400	239159240	15630	15630	15630	15630	0
168	20241022	155300	239159240	15630	15630	15630	15630	0
169	20241022	155200	239159240	15630	15630	15630	15630	0
170	20241022	155100	239159240	15630	15630	15630	15630	0
171	20241022	155000	239159240	15630	15630	15630	15630	0
172	20241022	154900	239159240	15630	15630	15630	15630	0
173	20241022	154800	239159240	15630	15630	15630	15630	0
174	20241022	154700	239159240	15630	15630	15630	15630	0
175	20241022	154600	239159240	15630	15630	15630	15630	0
176	20241022	154500	239159240	15630	15630	15630	15630	0
177	20241022	154400	239159240	15630	15630	15630	15630	0
178	20241022	154300	239159240	15630	15630	15630	15630	0
179	20241022	154200	239159240	15630	15630	15630	15630	0
180	20241022	154100	239159240	15630	15630	15630	15630	0
181	20241022	154000	239159240	15630	15630	15630	15630	0
182	20241022	153900	239159240	15630	15630	15630	15630	50
183	20241022	153800	239159240	15630	15630	15630	15630	0
184	20241022	153700	239159240	15630	15630	15630	15630	0
185	20241022	153600	239159240	15630	15630	15630	15630	0
186	20241022	153500	239159240	15630	15630	15630	15630	0
187	20241022	153400	239159240	15630	15630	15630	15630	0
188	20241022	153300	239159240	15630	15630	15630	15630	0
189	20241022	153200	239159240	15630	15630	15630	15630	0
190	20241022	153100	239159240	15630	15630	15630	15630	0
191	20241022	153000	239159240	15630	15630	15630	15630	50
192	20241022	152900	238377740	15640	15640	15640	15640	0
193	20241022	152800	238377740	15640	15640	15640	15640	0
194	20241022	152700	238377740	15640	15640	15640	15640	0
195	20241022	152600	238377740	15640	15640	15640	15640	0
196	20241022	152500	238377740	15640	15640	15640	15640	0
197	20241022	152400	238377740	15640	15640	15640	15640	0
198	20241022	152300	238377740	15640	15640	15640	15640	0
199	20241022	152200	238377740	15640	15640	15640	15640	0
200	20241022	152100	238377740	15640	15640	15640	15640	0
201	20241022	152000	238377740	15640	15640	15640	15640	0
202	20241022	151900	238377740	15640	15640	15640	15640	13
203	20241022	151800	238174420	15640	15630	15640	15630	101
204	20241022	151700	236595780	15630	15630	15630	15630	0
205	20241022	151600	236595780	15630	15630	15770	15630	216
206	20241022	151500	233219220	15660	15630	15660	15630	208
207	20241022	151400	229967410	15630	15640	15640	15630	150
208	20241022	151300	227622410	15630	15630	15630	15630	100
209	20241022	151200	226059410	15640	15640	15640	15640	0
210	20241022	151100	226059410	15640	15640	15640	15640	63
211	20241022	151000	225074090	15650	15650	15650	15650	0
212	20241022	150900	225074090	15650	15650	15650	15650	8
213	20241022	150800	224948890	15650	15650	15650	15650	101
214	20241022	150700	223368240	15650	15650	15650	15650	0
215	20241022	150600	223368240	15650	15650	15650	15650	1
216	20241022	150500	223352590	15650	15650	15650	15650	0
217	20241022	150400	223352590	15650	15650	15650	15650	0
218	20241022	150300	223352590	15650	15650	15650	15650	0
219	20241022	150200	223352590	15650	15650	15650	15650	0
220	20241022	150100	223352590	15650	15650	15650	15630	61
221	20241022	150000	222398240	15650	15650	15650	15650	32
222	20241022	145900	221897440	15630	15630	15630	15630	0
223	20241022	145800	221897440	15630	15630	15630	15630	50
224	20241022	145700	221115940	15640	15640	15640	15640	0
225	20241022	145600	221115940	15640	15640	15640	15640	0
226	20241022	145500	221115940	15640	15640	15640	15640	0
227	20241022	145400	221115940	15640	15640	15640	15640	97
228	20241022	145300	219598860	15650	15650	15650	15650	0
229	20241022	145200	219598860	15650	15650	15650	15650	0
230	20241022	145100	219598860	15650	15650	15650	15650	0
231	20241022	145000	219598860	15650	15650	15650	15650	0
232	20241022	144900	219598860	15650	15650	15650	15650	0
233	20241022	144800	219598860	15650	15650	15650	15650	0
234	20241022	144700	219598860	15650	15650	15650	15650	0
235	20241022	144600	219598860	15650	15650	15650	15650	0
236	20241022	144500	219598860	15650	15650	15650	15650	0
237	20241022	144400	219598860	15650	15650	15650	15650	0
238	20241022	144300	219598860	15650	15650	15650	15650	0
239	20241022	144200	219598860	15650	15650	15650	15650	0
240	20241022	144100	219598860	15650	15650	15650	15650	0
241	20241022	144000	219598860	15650	15650	15650	15650	0
242	20241022	143900	219598860	15650	15650	15650	15650	0
243	20241022	143800	219598860	15650	15650	15650	15650	23
244	20241022	143700	219238910	15680	15680	15680	15680	0
245	20241022	143600	219238910	15680	15680	15680	15680	0
246	20241022	143500	219238910	15680	15680	15680	15680	0
247	20241022	143400	219238910	15680	15680	15680	15680	2
248	20241022	143300	219207550	15680	15680	15680	15680	0
249	20241022	143200	219207550	15680	15680	15680	15680	0
250	20241022	143100	219207550	15680	15680	15680	15680	0
251	20241022	143000	219207550	15680	15680	15680	15680	0
252	20241022	142900	219207550	15680	15680	15680	15680	11
253	20241022	142800	219035070	15680	15680	15680	15680	0
254	20241022	142700	219035070	15680	15680	15680	15680	0
255	20241022	142600	219035070	15680	15680	15680	15680	0
256	20241022	142500	219035070	15680	15680	15680	15680	0
257	20241022	142400	219035070	15680	15680	15680	15680	68
258	20241022	142300	217968830	15680	15680	15680	15680	19
259	20241022	142200	217670910	15680	15680	15680	15680	25
260	20241022	142100	217278910	15680	15680	15680	15680	100
261	20241022	142000	215710910	15650	15760	15760	15650	103
262	20241022	141900	214090910	15730	15730	15730	15730	0
263	20241022	141800	214090910	15730	15650	15730	15650	8
264	20241022	141700	213965580	15900	15900	15900	15900	0
265	20241022	141600	213965580	15900	15620	15900	15620	2000
266	20241022	141500	182625510	15620	15620	15620	15620	0
267	20241022	141400	182625510	15620	15620	15620	15620	0
268	20241022	141300	182625510	15620	15620	15620	15620	0
269	20241022	141200	182625510	15620	15620	15620	15620	0
270	20241022	141100	182625510	15620	15620	15620	15620	0
271	20241022	141000	182625510	15620	15620	15620	15620	0
272	20241022	140900	182625510	15620	15620	15620	15620	0
273	20241022	140800	182625510	15620	15620	15620	15620	14
274	20241022	140700	182406830	15620	15620	15620	15620	4
275	20241022	140600	182344350	15620	15620	15620	15620	0
276	20241022	140500	182344350	15620	15620	15620	15620	0
277	20241022	140400	182344350	15620	15620	15620	15620	0
278	20241022	140300	182344350	15620	15620	15620	15620	0
279	20241022	140200	182344350	15620	15620	15620	15620	0
280	20241022	140100	182344350	15620	15620	15620	15620	0
281	20241022	140000	182344350	15620	15620	15620	15620	0
282	20241022	135900	182344350	15620	15620	15620	15620	0
283	20241022	135800	182344350	15620	15620	15620	15620	0
284	20241022	135700	182344350	15620	15620	15620	15620	0
285	20241022	135600	182344350	15620	15620	15620	15620	0
286	20241022	135500	182344350	15620	15620	15620	15620	0
287	20241022	135400	182344350	15620	15620	15620	15620	0
288	20241022	135300	182344350	15620	15620	15620	15620	0
289	20241022	135200	182344350	15620	15620	15620	15620	0
290	20241022	135100	182344350	15620	15620	15620	15620	0
291	20241022	135000	182344350	15620	15620	15620	15620	0
292	20241022	134900	182344350	15620	15620	15620	15620	0
293	20241022	134800	182344350	15620	15620	15620	15620	0
294	20241022	134700	182344350	15620	15620	15620	15620	100
295	20241022	134600	180782350	15620	15620	15620	15620	0
296	20241022	134500	180782350	15620	15620	15620	15620	10
297	20241022	134400	180626150	15620	15620	15620	15620	1
298	20241022	134300	180610530	15610	15610	15610	15610	0
299	20241022	134200	180610530	15610	15610	15610	15610	0
300	20241022	134100	180610530	15610	15610	15610	15610	0
301	20241022	134000	180610530	15610	15610	15610	15610	0
302	20241022	133900	180610530	15610	15610	15610	15610	0
303	20241022	133800	180610530	15610	15610	15610	15610	0
304	20241022	133700	180610530	15610	15610	15610	15610	0
305	20241022	133600	180610530	15610	15610	15610	15610	0
306	20241022	133500	180610530	15610	15610	15610	15610	0
307	20241022	133400	180610530	15610	15610	15610	15610	0
308	20241022	133300	180610530	15610	15610	15610	15610	0
309	20241022	133200	180610530	15610	15610	15610	15610	0
310	20241022	133100	180610530	15610	15610	15610	15610	0
311	20241022	133000	180610530	15610	15610	15610	15610	0
312	20241022	132900	180610530	15610	15610	15610	15610	0
313	20241022	132800	180610530	15610	15610	15610	15610	0
314	20241022	132700	180610530	15610	15610	15610	15610	0
315	20241022	132600	180610530	15610	15610	15610	15610	0
316	20241022	132500	180610530	15610	15610	15610	15610	0
317	20241022	132400	180610530	15610	15610	15610	15610	0
318	20241022	132300	180610530	15610	15610	15610	15610	0
319	20241022	132200	180610530	15610	15610	15610	15610	0
320	20241022	132100	180610530	15610	15610	15610	15610	0
321	20241022	132000	180610530	15610	15620	15620	15610	244
322	20241022	131900	176799350	15610	15610	15610	15610	7
323	20241022	131800	176690080	15620	15620	15620	15620	0
324	20241022	131700	176690080	15620	15620	15620	15620	0
325	20241022	131600	176690080	15620	15620	15620	15620	0
326	20241022	131500	176690080	15620	15620	15620	15620	0
327	20241022	131400	176690080	15620	15620	15620	15620	0
328	20241022	131300	176690080	15620	15620	15620	15620	0
329	20241022	131200	176690080	15620	15620	15620	15620	0
330	20241022	131100	176690080	15620	15620	15620	15620	0
331	20241022	131000	176690080	15620	15620	15620	15620	1
332	20241022	130900	176674460	15620	15620	15620	15620	0
333	20241022	130800	176674460	15620	15620	15620	15620	0
334	20241022	130700	176674460	15620	15620	15620	15620	0
335	20241022	130600	176674460	15620	15620	15620	15620	0
336	20241022	130500	176674460	15620	15620	15620	15620	16
337	20241022	130400	176424540	15630	15630	15630	15630	0
338	20241022	130300	176424540	15630	15630	15630	15630	0
339	20241022	130200	176424540	15630	15630	15630	15630	0
340	20241022	130100	176424540	15630	15630	15630	15630	0
341	20241022	130000	176424540	15630	15630	15630	15630	0
342	20241022	125900	176424540	15630	15630	15630	15630	400
343	20241022	125800	170172540	15630	15620	15630	15620	1118
344	20241022	125700	152701110	15620	15620	15620	15620	0
345	20241022	125600	152701110	15620	15620	15620	15620	0
346	20241022	125500	152701110	15620	15620	15620	15620	0
347	20241022	125400	152701110	15620	15620	15620	15620	0
348	20241022	125300	152701110	15620	15620	15620	15620	0
349	20241022	125200	152701110	15620	15620	15620	15620	7
350	20241022	125100	152591770	15610	15610	15610	15610	0
351	20241022	125000	152591770	15610	15610	15610	15610	30
352	20241022	124900	152123470	15620	15620	15620	15620	0
353	20241022	124800	152123470	15620	15620	15620	15620	10
354	20241022	124700	151967270	15620	15620	15620	15620	27
355	20241022	124600	151545530	15620	15620	15620	15620	0
356	20241022	124500	151545530	15620	15620	15620	15620	0
357	20241022	124400	151545530	15620	15620	15620	15620	0
358	20241022	124300	151545530	15620	15620	15620	15620	0
359	20241022	124200	151545530	15620	15620	15620	15620	0
360	20241022	124100	151545530	15620	15620	15620	15620	0
361	20241022	124000	151545530	15620	15620	15620	15620	1
362	20241022	123900	151529910	15620	15620	15620	15620	5
363	20241022	123800	151451810	15620	15620	15620	15620	0
364	20241022	123700	151451810	15620	15620	15620	15620	0
365	20241022	123600	151451810	15620	15620	15620	15620	0
366	20241022	123500	151451810	15620	15620	15620	15620	0
367	20241022	123400	151451810	15620	15610	15620	15610	2
368	20241022	123300	151420580	15620	15620	15620	15620	0
369	20241022	123200	151420580	15620	15620	15620	15620	0
370	20241022	123100	151420580	15620	15620	15620	15620	0
371	20241022	123000	151420580	15620	15620	15620	15620	0
372	20241022	122900	151420580	15620	15620	15620	15620	0
373	20241022	122800	151420580	15620	15620	15620	15620	0
374	20241022	122700	151420580	15620	15620	15620	15620	0
375	20241022	122600	151420580	15620	15620	15620	15620	0
376	20241022	122500	151420580	15620	15620	15620	15620	0
377	20241022	122400	151420580	15620	15620	15620	15620	0
378	20241022	122300	151420580	15620	15620	15620	15620	0
379	20241022	122200	151420580	15620	15620	15620	15620	0
380	20241022	122100	151420580	15620	15620	15620	15620	0
381	20241022	122000	151420580	15620	15620	15620	15620	0
382	20241022	121900	151420580	15620	15620	15620	15620	0
383	20241022	121800	151420580	15620	15620	15620	15620	0
384	20241022	121700	151420580	15620	15620	15620	15620	0
385	20241022	121600	151420580	15620	15620	15620	15620	0
386	20241022	121500	151420580	15620	15620	15620	15620	0
387	20241022	121400	151420580	15620	15620	15620	15620	0
388	20241022	121300	151420580	15620	15620	15620	15620	1
389	20241022	121200	151404960	15600	15600	15600	15600	0
390	20241022	121100	151404960	15600	15600	15600	15600	0
391	20241022	121000	151404960	15600	15600	15600	15600	0
392	20241022	120900	151404960	15600	15600	15600	15600	0
393	20241022	120800	151404960	15600	15600	15600	15600	0
394	20241022	120700	151404960	15600	15600	15600	15600	0
395	20241022	120600	151404960	15600	15600	15600	15600	0
396	20241022	120500	151404960	15600	15600	15600	15600	0
397	20241022	120400	151404960	15600	15600	15600	15600	30
398	20241022	120300	150936960	15600	15600	15600	15600	0
399	20241022	120200	150936960	15600	15600	15600	15600	0
400	20241022	120100	150936960	15600	15600	15600	15600	0
401	20241022	120000	150936960	15600	15600	15600	15600	0
402	20241022	115900	150936960	15600	15600	15600	15600	0
403	20241022	115800	150936960	15600	15600	15600	15600	0
404	20241022	115700	150936960	15600	15600	15600	15600	0
405	20241022	115600	150936960	15600	15600	15600	15600	0
406	20241022	115500	150936960	15600	15600	15600	15600	0
407	20241022	115400	150936960	15600	15600	15600	15600	0
408	20241022	115300	150936960	15600	15600	15600	15600	0
409	20241022	115200	150936960	15600	15600	15600	15600	0
410	20241022	115100	150936960	15600	15600	15600	15600	416
411	20241022	115000	144447360	15610	15610	15610	15610	0
412	20241022	114900	144447360	15610	15610	15610	15610	0
413	20241022	114800	144447360	15610	15610	15610	15610	58
414	20241022	114700	143541980	15610	15610	15610	15610	0
415	20241022	114600	143541980	15610	15610	15610	15610	0
416	20241022	114500	143541980	15610	15610	15610	15610	0
417	20241022	114400	143541980	15610	15610	15610	15610	0
418	20241022	114300	143541980	15610	15610	15610	15610	0
419	20241022	114200	143541980	15610	15610	15610	15610	0
420	20241022	114100	143541980	15610	15610	15610	15610	0
421	20241022	114000	143541980	15610	15610	15610	15610	0
422	20241022	113900	143541980	15610	15610	15610	15610	0
423	20241022	113800	143541980	15610	15610	15610	15610	0
424	20241022	113700	143541980	15610	15610	15610	15610	0
425	20241022	113600	143541980	15610	15610	15610	15610	0
426	20241022	113500	143541980	15610	15610	15610	15610	0
427	20241022	113400	143541980	15610	15610	15610	15610	0
428	20241022	113300	143541980	15610	15610	15610	15610	0
429	20241022	113200	143541980	15610	15610	15610	15610	0
430	20241022	113100	143541980	15610	15610	15610	15610	0
431	20241022	113000	143541980	15610	15610	15610	15610	0
432	20241022	112900	143541980	15610	15630	15630	15610	316
433	20241022	112800	138603220	15610	15610	15610	15610	100
434	20241022	112700	137042220	15610	15620	15620	15610	30
435	20241022	112600	136573910	15630	15630	15630	15630	0
436	20241022	112500	136573910	15630	15630	15630	15630	0
437	20241022	112400	136573910	15630	15630	15630	15630	30
438	20241022	112300	136105010	15630	15630	15630	15630	10
439	20241022	112200	135948710	15630	15630	15630	15630	15
440	20241022	112100	135714260	15630	15630	15630	15630	0
441	20241022	112000	135714260	15630	15630	15630	15630	0
442	20241022	111900	135714260	15630	15630	15630	15630	0
443	20241022	111800	135714260	15630	15630	15630	15630	0
444	20241022	111700	135714260	15630	15630	15630	15630	0
445	20241022	111600	135714260	15630	15630	15630	15630	0
446	20241022	111500	135714260	15630	15630	15630	15630	0
447	20241022	111400	135714260	15630	15630	15630	15630	2
448	20241022	111300	135683000	15630	15630	15630	15630	0
449	20241022	111200	135683000	15630	15630	15630	15630	1
450	20241022	111100	135667370	15630	15630	15630	15630	0
451	20241022	111000	135667370	15630	15630	15630	15630	0
452	20241022	110900	135667370	15630	15630	15630	15630	0
453	20241022	110800	135667370	15630	15630	15630	15630	0
454	20241022	110700	135667370	15630	15630	15630	15630	0
455	20241022	110600	135667370	15630	15630	15630	15630	0
456	20241022	110500	135667370	15630	15630	15630	15630	0
457	20241022	110400	135667370	15630	15630	15630	15630	1
458	20241022	110300	135651740	15630	15630	15630	15630	0
459	20241022	110200	135651740	15630	15630	15630	15630	0
460	20241022	110100	135651740	15630	15630	15630	15630	0
461	20241022	110000	135651740	15630	15630	15630	15630	0
462	20241022	105900	135651740	15630	15630	15630	15630	0
463	20241022	105800	135651740	15630	15630	15630	15630	0
464	20241022	105700	135651740	15630	15630	15630	15630	0
465	20241022	105600	135651740	15630	15630	15630	15630	1
466	20241022	105500	135636110	15620	15620	15620	15620	0
467	20241022	105400	135636110	15620	15620	15620	15620	0
468	20241022	105300	135636110	15620	15620	15620	15620	0
469	20241022	105200	135636110	15620	15620	15620	15620	0
470	20241022	105100	135636110	15620	15620	15620	15620	0
471	20241022	105000	135636110	15620	15620	15620	15620	0
472	20241022	104900	135636110	15620	15620	15620	15620	0
473	20241022	104800	135636110	15620	15640	15640	15620	303
474	20241022	104700	130901730	15620	15620	15620	15620	0
475	20241022	104600	130901730	15620	15620	15620	15620	0
476	20241022	104500	130901730	15620	15620	15620	15620	0
477	20241022	104400	130901730	15620	15620	15620	15620	0
478	20241022	104300	130901730	15620	15620	15620	15620	0
479	20241022	104200	130901730	15620	15620	15620	15620	0
480	20241022	104100	130901730	15620	15620	15620	15620	0
481	20241022	104000	130901730	15620	15620	15620	15620	0
482	20241022	103900	130901730	15620	15620	15620	15620	0
483	20241022	103800	130901730	15620	15620	15620	15620	0
484	20241022	103700	130901730	15620	15620	15620	15620	0
485	20241022	103600	130901730	15620	15620	15620	15620	0
486	20241022	103500	130901730	15620	15620	15620	15620	0
487	20241022	103400	130901730	15620	15630	15630	15620	23
488	20241022	103300	130542370	15620	15620	15620	15620	0
489	20241022	103200	130542370	15620	15620	15620	15620	0
490	20241022	103100	130542370	15620	15650	15730	15620	433
491	20241022	103000	123770670	15680	15680	15680	15680	0
492	20241022	102900	123770670	15680	15670	15680	15670	700
493	20241022	102800	112799230	15690	15690	15690	15690	0
494	20241022	102700	112799230	15690	15710	15710	15690	1009
495	20241022	102600	96960780	15720	15720	15720	15720	1
496	20241022	102500	96945060	15720	15720	15720	15720	0
497	20241022	102400	96945060	15720	15720	15720	15720	0
498	20241022	102300	96945060	15720	15720	15720	15720	0
499	20241022	102200	96945060	15720	15720	15720	15720	0
500	20241022	102100	96945060	15720	15720	15720	15720	121
501	20241022	102000	95042940	15730	15730	15730	15730	0
502	20241022	101900	95042940	15730	15730	15730	15730	1
503	20241022	101800	95027210	15730	15730	15730	15730	2
504	20241022	101700	94995750	15730	15730	15730	15730	354
505	20241022	101600	89427330	15740	15740	15740	15740	0
506	20241022	101500	89427330	15740	15740	15740	15740	5
507	20241022	101400	89348630	15740	15740	15740	15740	0
508	20241022	101300	89348630	15740	15740	15740	15740	210
509	20241022	101200	86043230	15740	15770	15780	15740	1500
510	20241022	101100	62409120	15750	15750	15760	15750	789
511	20241022	101000	49979830	15750	15750	15750	15750	0
512	20241022	100900	49979830	15750	15750	15750	15750	0
513	20241022	100800	49979830	15750	15770	15770	15750	956
514	20241022	100700	34919090	15780	15800	15800	15780	12
515	20241022	100600	34729690	15780	15780	15800	15780	491
516	20241022	100500	26981690	15770	15770	15770	15770	0
517	20241022	100400	26981690	15770	15770	15770	15770	60
518	20241022	100300	26035490	15790	15790	15790	15790	247
519	20241022	100200	22135360	15800	15800	15800	15800	0
520	20241022	100100	22135360	15800	15800	15800	15800	0
521	20241022	100000	22135360	15800	15800	15800	15800	0
522	20241022	095900	22135360	15800	15800	15800	15800	0
523	20241022	095800	22135360	15800	15800	15800	15800	0
524	20241022	095700	22135360	15800	15800	15800	15800	0
525	20241022	095600	22135360	15800	15800	15800	15800	0
526	20241022	095500	22135360	15800	15800	15800	15800	0
527	20241022	095400	22135360	15800	15800	15800	15800	0
528	20241022	095300	22135360	15800	15800	15800	15800	0
529	20241022	095200	22135360	15800	15800	15800	15800	0
530	20241022	095100	22135360	15800	15800	15800	15800	0
531	20241022	095000	22135360	15800	15800	15800	15800	0
532	20241022	094900	22135360	15800	15800	15800	15800	0
533	20241022	094800	22135360	15800	15800	15800	15800	0
534	20241022	094700	22135360	15800	15800	15800	15800	0
535	20241022	094600	22135360	15800	15800	15800	15800	0
536	20241022	094500	22135360	15800	15800	15800	15800	2
537	20241022	094400	22103760	15800	15800	15800	15800	56
538	20241022	094300	21218960	15810	15810	15810	15810	0
539	20241022	094200	21218960	15810	15810	15810	15810	1
540	20241022	094100	21203150	15800	15840	15840	15800	1083
541	20241022	094000	4077270	15860	15860	15860	15860	0
542	20241022	093900	4077270	15860	15860	15860	15860	0
543	20241022	093800	4077270	15860	15860	15860	15860	1
544	20241022	093700	4061410	15840	15840	15840	15840	0
545	20241022	093600	4061410	15840	15840	15840	15840	1
546	20241022	093500	4045570	15860	15860	15860	15860	0
547	20241022	093400	4045570	15860	15860	15860	15860	0
548	20241022	093300	4045570	15860	15860	15860	15860	0
549	20241022	093200	4045570	15860	15860	15860	15860	1
550	20241022	093100	4029710	15860	15860	15860	15860	1
551	20241022	093000	4013850	15840	15840	15840	15840	0
552	20241022	092900	4013850	15840	15840	15840	15840	0
553	20241022	092800	4013850	15840	15840	15840	15840	0
554	20241022	092700	4013850	15840	15840	15840	15840	0
555	20241022	092600	4013850	15840	15840	15840	15840	0
556	20241022	092500	4013850	15840	15840	15840	15840	0
557	20241022	092400	4013850	15840	15840	15840	15840	0
558	20241022	092300	4013850	15840	15840	15840	15840	50
559	20241022	092200	3221850	15860	15860	15860	15860	0
560	20241022	092100	3221850	15860	15860	15860	15860	0
561	20241022	092000	3221850	15860	15860	15860	15860	0
562	20241022	091900	3221850	15860	15860	15860	15860	14
563	20241022	091800	2999810	15940	15940	15940	15940	0
564	20241022	091700	2999810	15940	15940	15940	15940	0
565	20241022	091600	2999810	15940	15940	15940	15940	0
566	20241022	091500	2999810	15940	15940	15940	15940	5
567	20241022	091400	2920110	15940	15940	15940	15940	0
568	20241022	091300	2920110	15940	15940	15940	15940	1
569	20241022	091200	2904170	15750	15750	15750	15750	0
570	20241022	091100	2904170	15750	15750	15750	15750	0
571	20241022	091000	2904170	15750	15950	15950	15750	8
572	20241022	090900	2776770	15990	15990	15990	15990	0
573	20241022	090800	2776770	15990	15990	15990	15990	0
574	20241022	090700	2776770	15990	15990	15990	15990	0
575	20241022	090600	2776770	15990	15990	15990	15990	0
576	20241022	090500	2776770	15990	15990	15990	15990	0
577	20241022	090400	2776770	15990	15990	15990	15990	0
578	20241022	090300	2776770	15990	15990	15990	15990	0
579	20241022	090200	2776770	15990	15870	16000	15870	82
580	20241022	090100	1474980	15860	15860	15860	15860	0
581	20241022	090000	1474980	15860	15860	15860	15860	93