KissMeData/003120/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183900	176377690	15980	15980	15980	15980	883
3	20241017	183800	176377690	15980	15980	15980	15980	0
4	20241017	183700	176377690	15980	15980	15980	15980	0
5	20241017	183600	176377690	15980	15980	15980	15980	0
6	20241017	183500	176377690	15980	15980	15980	15980	0
7	20241017	183400	176377690	15980	15980	15980	15980	0
8	20241017	183300	176377690	15980	15980	15980	15980	0
9	20241017	183200	176377690	15980	15980	15980	15980	0
10	20241017	183100	176377690	15980	15980	15980	15980	0
11	20241017	183000	176377690	15980	15980	15980	15980	0
12	20241017	182900	176377690	15980	15980	15980	15980	0
13	20241017	182800	176377690	15980	15980	15980	15980	0
14	20241017	182700	176377690	15980	15980	15980	15980	0
15	20241017	182600	176377690	15980	15980	15980	15980	0
16	20241017	182500	176377690	15980	15980	15980	15980	0
17	20241017	182400	176377690	15980	15980	15980	15980	0
18	20241017	182300	176377690	15980	15980	15980	15980	0
19	20241017	182200	176377690	15980	15980	15980	15980	0
20	20241017	182100	176377690	15980	15980	15980	15980	0
21	20241017	182000	176377690	15980	15980	15980	15980	0
22	20241017	181900	176377690	15980	15980	15980	15980	0
23	20241017	181800	176377690	15980	15980	15980	15980	0
24	20241017	181700	176377690	15980	15980	15980	15980	0
25	20241017	181600	176377690	15980	15980	15980	15980	0
26	20241017	181500	176377690	15980	15980	15980	15980	0
27	20241017	181400	176377690	15980	15980	15980	15980	0
28	20241017	181300	176377690	15980	15980	15980	15980	0
29	20241017	181200	176377690	15980	15980	15980	15980	0
30	20241017	181100	176377690	15980	15980	15980	15980	0
31	20241017	181000	176377690	15980	15980	15980	15980	0
32	20241017	180900	176377690	15980	15980	15980	15980	883
33	20241017	180800	176377690	15980	15980	15980	15980	0
34	20241017	180700	176377690	15980	15980	15980	15980	0
35	20241017	180600	176377690	15980	15980	15980	15980	0
36	20241017	180500	176377690	15980	15980	15980	15980	0
37	20241017	180400	176377690	15980	15980	15980	15980	0
38	20241017	180300	176377690	15980	15980	15980	15980	0
39	20241017	180200	176377690	15980	15980	15980	15980	0
40	20241017	180100	176377690	15980	15980	15980	15980	0
41	20241017	180000	176377690	15980	15980	15980	15980	0
42	20241017	175900	176377690	15980	15980	15980	15980	0
43	20241017	175800	176377690	15980	15980	15980	15980	0
44	20241017	175700	176377690	15980	15980	15980	15980	0
45	20241017	175600	176377690	15980	15980	15980	15980	0
46	20241017	175500	176377690	15980	15980	15980	15980	0
47	20241017	175400	176377690	15980	15980	15980	15980	0
48	20241017	175300	176377690	15980	15980	15980	15980	0
49	20241017	175200	176377690	15980	15980	15980	15980	0
50	20241017	175100	176377690	15980	15980	15980	15980	0
51	20241017	175000	176377690	15980	15980	15980	15980	0
52	20241017	174900	176377690	15980	15980	15980	15980	0
53	20241017	174800	176377690	15980	15980	15980	15980	0
54	20241017	174700	176377690	15980	15980	15980	15980	0
55	20241017	174600	176377690	15980	15980	15980	15980	0
56	20241017	174500	176377690	15980	15980	15980	15980	0
57	20241017	174400	176377690	15980	15980	15980	15980	0
58	20241017	174300	176377690	15980	15980	15980	15980	0
59	20241017	174200	176377690	15980	15980	15980	15980	0
60	20241017	174100	176377690	15980	15980	15980	15980	0
61	20241017	174000	176377690	15980	15980	15980	15980	0
62	20241017	173900	176377690	15980	15980	15980	15980	883
63	20241017	173800	176377690	15980	15980	15980	15980	0
64	20241017	173700	176377690	15980	15980	15980	15980	0
65	20241017	173600	176377690	15980	15980	15980	15980	0
66	20241017	173500	176377690	15980	15980	15980	15980	0
67	20241017	173400	176377690	15980	15980	15980	15980	0
68	20241017	173300	176377690	15980	15980	15980	15980	0
69	20241017	173200	176377690	15980	15980	15980	15980	0
70	20241017	173100	176377690	15980	15980	15980	15980	0
71	20241017	173000	176377690	15980	15980	15980	15980	0
72	20241017	172900	176377690	15980	15980	15980	15980	0
73	20241017	172800	176377690	15980	15980	15980	15980	0
74	20241017	172700	176377690	15980	15980	15980	15980	0
75	20241017	172600	176377690	15980	15980	15980	15980	0
76	20241017	172500	176377690	15980	15980	15980	15980	0
77	20241017	172400	176377690	15980	15980	15980	15980	0
78	20241017	172300	176377690	15980	15980	15980	15980	0
79	20241017	172200	176377690	15980	15980	15980	15980	0
80	20241017	172100	176377690	15980	15980	15980	15980	0
81	20241017	172000	176377690	15980	15980	15980	15980	0
82	20241017	171900	176377690	15980	15980	15980	15980	0
83	20241017	171800	176377690	15980	15980	15980	15980	0
84	20241017	171700	176377690	15980	15980	15980	15980	0
85	20241017	171600	176377690	15980	15980	15980	15980	0
86	20241017	171500	176377690	15980	15980	15980	15980	0
87	20241017	171400	176377690	15980	15980	15980	15980	0
88	20241017	171300	176377690	15980	15980	15980	15980	0
89	20241017	171200	176377690	15980	15980	15980	15980	0
90	20241017	171100	176377690	15980	15980	15980	15980	0
91	20241017	171000	176377690	15980	15980	15980	15980	0
92	20241017	170900	176377690	15980	15980	15980	15980	883
93	20241017	170800	176377690	15980	15980	15980	15980	0
94	20241017	170700	176377690	15980	15980	15980	15980	0
95	20241017	170600	176377690	15980	15980	15980	15980	0
96	20241017	170500	176377690	15980	15980	15980	15980	0
97	20241017	170400	176377690	15980	15980	15980	15980	0
98	20241017	170300	176377690	15980	15980	15980	15980	0
99	20241017	170200	176377690	15980	15980	15980	15980	0
100	20241017	170100	176377690	15980	15980	15980	15980	0
101	20241017	170000	176377690	15980	15980	15980	15980	0
102	20241017	165900	176377690	15980	15980	15980	15980	0
103	20241017	165800	176377690	15980	15980	15980	15980	0
104	20241017	165700	176377690	15980	15980	15980	15980	0
105	20241017	165600	176377690	15980	15980	15980	15980	0
106	20241017	165500	176377690	15980	15980	15980	15980	0
107	20241017	165400	176377690	15980	15980	15980	15980	0
108	20241017	165300	176377690	15980	15980	15980	15980	0
109	20241017	165200	176377690	15980	15980	15980	15980	0
110	20241017	165100	176377690	15980	15980	15980	15980	0
111	20241017	165000	176377690	15980	15980	15980	15980	0
112	20241017	164900	176377690	15980	15980	15980	15980	0
113	20241017	164800	176377690	15980	15980	15980	15980	0
114	20241017	164700	176377690	15980	15980	15980	15980	0
115	20241017	164600	176377690	15980	15980	15980	15980	0
116	20241017	164500	176377690	15980	15980	15980	15980	0
117	20241017	164400	176377690	15980	15980	15980	15980	0
118	20241017	164300	176377690	15980	15980	15980	15980	0
119	20241017	164200	176377690	15980	15980	15980	15980	0
120	20241017	164100	176377690	15980	15980	15980	15980	0
121	20241017	164000	176377690	15980	15980	15980	15980	0
122	20241017	163900	176377690	15980	15980	15980	15980	883
123	20241017	163800	176377690	15980	15980	15980	15980	0
124	20241017	163700	176377690	15980	15980	15980	15980	0
125	20241017	163600	176377690	15980	15980	15980	15980	0
126	20241017	163500	176377690	15980	15980	15980	15980	0
127	20241017	163400	176377690	15980	15980	15980	15980	0
128	20241017	163300	176377690	15980	15980	15980	15980	0
129	20241017	163200	176377690	15980	15980	15980	15980	0
130	20241017	163100	176377690	15980	15980	15980	15980	0
131	20241017	163000	176377690	15980	15980	15980	15980	0
132	20241017	162900	176377690	15980	15980	15980	15980	0
133	20241017	162800	176377690	15980	15980	15980	15980	0
134	20241017	162700	176377690	15980	15980	15980	15980	0
135	20241017	162600	176377690	15980	15980	15980	15980	0
136	20241017	162500	176377690	15980	15980	15980	15980	0
137	20241017	162400	176377690	15980	15980	15980	15980	0
138	20241017	162300	176377690	15980	15980	15980	15980	0
139	20241017	162200	176377690	15980	15980	15980	15980	0
140	20241017	162100	176377690	15980	15980	15980	15980	0
141	20241017	162000	176377690	15980	15980	15980	15980	0
142	20241017	161900	176377690	15980	15980	15980	15980	0
143	20241017	161800	176377690	15980	15980	15980	15980	0
144	20241017	161700	176377690	15980	15980	15980	15980	0
145	20241017	161600	176377690	15980	15980	15980	15980	0
146	20241017	161500	176377690	15980	15980	15980	15980	0
147	20241017	161400	176377690	15980	15980	15980	15980	0
148	20241017	161300	176377690	15980	15980	15980	15980	0
149	20241017	161200	176377690	15980	15980	15980	15980	0
150	20241017	161100	176377690	15980	15980	15980	15980	0
151	20241017	161000	176377690	15980	15980	15980	15980	0
152	20241017	160900	176377690	15980	15980	15980	15980	883
153	20241017	160800	176377690	15980	15980	15980	15980	0
154	20241017	160700	176377690	15980	15980	15980	15980	0
155	20241017	160600	176377690	15980	15980	15980	15980	0
156	20241017	160500	176377690	15980	15980	15980	15980	0
157	20241017	160400	176377690	15980	15980	15980	15980	0
158	20241017	160300	176377690	15980	15980	15980	15980	0
159	20241017	160200	176377690	15980	15980	15980	15980	0
160	20241017	160100	176377690	15980	15980	15980	15980	0
161	20241017	160000	176377690	15980	15980	15980	15980	0
162	20241017	155900	176377690	15980	15980	15980	15980	0
163	20241017	155800	176377690	15980	15980	15980	15980	0
164	20241017	155700	176377690	15980	15980	15980	15980	0
165	20241017	155600	176377690	15980	15980	15980	15980	0
166	20241017	155500	176377690	15980	15980	15980	15980	0
167	20241017	155400	176377690	15980	15980	15980	15980	0
168	20241017	155300	176377690	15980	15980	15980	15980	0
169	20241017	155200	176377690	15980	15980	15980	15980	0
170	20241017	155100	176377690	15980	15980	15980	15980	0
171	20241017	155000	176377690	15980	15980	15980	15980	0
172	20241017	154900	176377690	15980	15980	15980	15980	0
173	20241017	154800	176377690	15980	15980	15980	15980	0
174	20241017	154700	176377690	15980	15980	15980	15980	0
175	20241017	154600	176377690	15980	15980	15980	15980	0
176	20241017	154500	176377690	15980	15980	15980	15980	0
177	20241017	154400	176377690	15980	15980	15980	15980	0
178	20241017	154300	176377690	15980	15980	15980	15980	0
179	20241017	154200	176377690	15980	15980	15980	15980	0
180	20241017	154100	176377690	15980	15980	15980	15980	0
181	20241017	154000	176377690	15980	15980	15980	15980	0
182	20241017	153900	176377690	15980	15980	15980	15980	883
183	20241017	153800	176377690	15980	15980	15980	15980	0
184	20241017	153700	176377690	15980	15980	15980	15980	0
185	20241017	153600	176377690	15980	15980	15980	15980	0
186	20241017	153500	176377690	15980	15980	15980	15980	0
187	20241017	153400	176377690	15980	15980	15980	15980	0
188	20241017	153300	176377690	15980	15980	15980	15980	0
189	20241017	153200	176377690	15980	15980	15980	15980	0
190	20241017	153100	176377690	15980	15980	15980	15980	0
191	20241017	153000	176377690	15980	15980	15980	15980	883
192	20241017	152900	162267350	15930	15930	15930	15930	0
193	20241017	152800	162267350	15930	15930	15930	15930	0
194	20241017	152700	162267350	15930	15930	15930	15930	0
195	20241017	152600	162267350	15930	15930	15930	15930	0
196	20241017	152500	162267350	15930	15930	15930	15930	0
197	20241017	152400	162267350	15930	15930	15930	15930	0
198	20241017	152300	162267350	15930	15930	15930	15930	0
199	20241017	152200	162267350	15930	15930	15930	15930	0
200	20241017	152100	162267350	15930	15930	15930	15930	0
201	20241017	152000	162267350	15930	15930	15930	15930	0
202	20241017	151900	162267350	15930	15930	15930	15930	0
203	20241017	151800	162267350	15930	15930	15930	15930	0
204	20241017	151700	162267350	15930	15930	15930	15930	0
205	20241017	151600	162267350	15930	15930	15930	15930	0
206	20241017	151500	162267350	15930	15930	15930	15930	7
207	20241017	151400	162155840	15930	15930	15930	15930	3
208	20241017	151300	162108050	15940	15940	15940	15940	10
209	20241017	151200	161948650	15940	15940	15940	15940	0
210	20241017	151100	161948650	15940	15940	15940	15940	0
211	20241017	151000	161948650	15940	15940	15940	15940	336
212	20241017	150900	156592810	15940	15940	15940	15940	0
213	20241017	150800	156592810	15940	15940	15940	15940	10
214	20241017	150700	156433410	15950	15950	15950	15950	0
215	20241017	150600	156433410	15950	15950	15950	15950	0
216	20241017	150500	156433410	15950	15950	15950	15950	0
217	20241017	150400	156433410	15950	15950	15950	15950	0
218	20241017	150300	156433410	15950	15950	15950	15950	0
219	20241017	150200	156433410	15950	15950	15950	15950	0
220	20241017	150100	156433410	15950	15950	15950	15950	0
221	20241017	150000	156433410	15950	15950	15950	15950	0
222	20241017	145900	156433410	15950	15950	15950	15950	1
223	20241017	145800	156417460	15940	15940	15940	15940	0
224	20241017	145700	156417460	15940	15940	15940	15940	0
225	20241017	145600	156417460	15940	15940	15940	15940	100
226	20241017	145500	154823460	15940	15940	15940	15940	110
227	20241017	145400	153070060	15940	15940	15940	15940	0
228	20241017	145300	153070060	15940	15940	15940	15940	0
229	20241017	145200	153070060	15940	15950	15950	15940	201
230	20241017	145100	149866110	15950	15950	15950	15950	0
231	20241017	145000	149866110	15950	15950	15950	15950	0
232	20241017	144900	149866110	15950	15950	15950	15950	0
233	20241017	144800	149866110	15950	15950	15950	15950	0
234	20241017	144700	149866110	15950	15950	15950	15950	0
235	20241017	144600	149866110	15950	15950	15950	15950	0
236	20241017	144500	149866110	15950	15950	15950	15950	0
237	20241017	144400	149866110	15950	15950	15950	15950	10
238	20241017	144300	149706610	15940	15940	15940	15940	0
239	20241017	144200	149706610	15940	15940	15940	15940	65
240	20241017	144100	148670510	15940	15940	15940	15940	0
241	20241017	144000	148670510	15940	15940	15940	15940	0
242	20241017	143900	148670510	15940	15940	15940	15940	0
243	20241017	143800	148670510	15940	15940	15940	15940	0
244	20241017	143700	148670510	15940	15940	15940	15940	0
245	20241017	143600	148670510	15940	15940	15940	15940	0
246	20241017	143500	148670510	15940	15940	15940	15940	0
247	20241017	143400	148670510	15940	15940	15940	15940	0
248	20241017	143300	148670510	15940	15940	15940	15940	20
249	20241017	143200	148351710	15940	15940	15940	15940	0
250	20241017	143100	148351710	15940	15940	15940	15940	54
251	20241017	143000	147490950	15950	15950	15950	15950	0
252	20241017	142900	147490950	15950	15950	15950	15950	0
253	20241017	142800	147490950	15950	15950	15950	15950	0
254	20241017	142700	147490950	15950	15950	15950	15950	0
255	20241017	142600	147490950	15950	15950	15950	15950	0
256	20241017	142500	147490950	15950	15950	15950	15950	0
257	20241017	142400	147490950	15950	15950	15950	15950	0
258	20241017	142300	147490950	15950	15950	15950	15950	0
259	20241017	142200	147490950	15950	15950	15950	15950	0
260	20241017	142100	147490950	15950	15950	15950	15950	0
261	20241017	142000	147490950	15950	15950	15950	15950	0
262	20241017	141900	147490950	15950	15950	15950	15950	0
263	20241017	141800	147490950	15950	15950	15950	15950	1
264	20241017	141700	147475000	15940	15940	15940	15940	0
265	20241017	141600	147475000	15940	15940	15940	15940	0
266	20241017	141500	147475000	15940	15940	15940	15940	0
267	20241017	141400	147475000	15940	15940	15940	15940	20
268	20241017	141300	147156200	15940	15940	15940	15940	0
269	20241017	141200	147156200	15940	15940	15940	15940	20
270	20241017	141100	146837400	15940	15940	15940	15940	0
271	20241017	141000	146837400	15940	15940	15940	15940	0
272	20241017	140900	146837400	15940	15940	15940	15940	0
273	20241017	140800	146837400	15940	15940	15940	15940	0
274	20241017	140700	146837400	15940	15940	15940	15940	0
275	20241017	140600	146837400	15940	15940	15940	15940	0
276	20241017	140500	146837400	15940	15940	15940	15940	0
277	20241017	140400	146837400	15940	15940	15940	15940	0
278	20241017	140300	146837400	15940	15940	15940	15940	0
279	20241017	140200	146837400	15940	15940	15940	15940	0
280	20241017	140100	146837400	15940	15940	15940	15940	0
281	20241017	140000	146837400	15940	15940	15940	15940	0
282	20241017	135900	146837400	15940	15940	15940	15940	0
283	20241017	135800	146837400	15940	15940	15940	15940	0
284	20241017	135700	146837400	15940	15940	15940	15940	0
285	20241017	135600	146837400	15940	15940	15940	15940	0
286	20241017	135500	146837400	15940	15940	15940	15940	0
287	20241017	135400	146837400	15940	15940	15940	15940	0
288	20241017	135300	146837400	15940	15940	15940	15940	0
289	20241017	135200	146837400	15940	15940	15940	15940	0
290	20241017	135100	146837400	15940	15940	15940	15940	0
291	20241017	135000	146837400	15940	15940	15940	15940	0
292	20241017	134900	146837400	15940	15940	15940	15940	100
293	20241017	134800	145243400	15940	15940	15940	15940	0
294	20241017	134700	145243400	15940	15940	15940	15940	0
295	20241017	134600	145243400	15940	15940	15940	15940	13
296	20241017	134500	145036180	15940	15940	15940	15940	0
297	20241017	134400	145036180	15940	15940	15940	15940	0
298	20241017	134300	145036180	15940	15940	15940	15940	0
299	20241017	134200	145036180	15940	15940	15940	15940	0
300	20241017	134100	145036180	15940	15940	15940	15940	0
301	20241017	134000	145036180	15940	15940	15940	15940	0
302	20241017	133900	145036180	15940	15940	15940	15940	1
303	20241017	133800	145020240	15940	15940	15940	15940	0
304	20241017	133700	145020240	15940	15940	15940	15940	0
305	20241017	133600	145020240	15940	15940	15940	15940	0
306	20241017	133500	145020240	15940	15940	15940	15940	20
307	20241017	133400	144701440	15940	15940	15940	15940	0
308	20241017	133300	144701440	15940	15940	15940	15940	0
309	20241017	133200	144701440	15940	15940	15940	15940	0
310	20241017	133100	144701440	15940	15940	15940	15940	0
311	20241017	133000	144701440	15940	15940	15940	15940	0
312	20241017	132900	144701440	15940	15940	15940	15940	0
313	20241017	132800	144701440	15940	15940	15940	15940	0
314	20241017	132700	144701440	15940	15940	15940	15940	0
315	20241017	132600	144701440	15940	15940	15940	15940	0
316	20241017	132500	144701440	15940	15940	15940	15940	0
317	20241017	132400	144701440	15940	15940	15940	15940	0
318	20241017	132300	144701440	15940	15940	15940	15940	0
319	20241017	132200	144701440	15940	15940	15940	15940	0
320	20241017	132100	144701440	15940	15940	15940	15940	0
321	20241017	132000	144701440	15940	15940	15940	15940	200
322	20241017	131900	141513440	15940	15940	15940	15940	0
323	20241017	131800	141513440	15940	15940	15940	15940	0
324	20241017	131700	141513440	15940	15940	15940	15940	120
325	20241017	131600	139600640	15960	15960	15960	15960	0
326	20241017	131500	139600640	15960	15960	15960	15960	33
327	20241017	131400	139073960	15960	15960	15960	15960	33
328	20241017	131300	138547280	15960	15960	15960	15960	0
329	20241017	131200	138547280	15960	15960	15960	15960	0
330	20241017	131100	138547280	15960	15960	15960	15960	0
331	20241017	131000	138547280	15960	15950	15960	15950	1300
332	20241017	130900	117803680	15950	15950	15950	15950	0
333	20241017	130800	117803680	15950	15950	15950	15950	1
334	20241017	130700	117787730	15940	15940	15940	15940	0
335	20241017	130600	117787730	15940	15940	15940	15940	0
336	20241017	130500	117787730	15940	15940	15940	15940	0
337	20241017	130400	117787730	15940	15940	15940	15940	0
338	20241017	130300	117787730	15940	15940	15940	15940	0
339	20241017	130200	117787730	15940	15940	15940	15940	0
340	20241017	130100	117787730	15940	15940	15940	15940	20
341	20241017	130000	117468930	15950	15950	15950	15950	0
342	20241017	125900	117468930	15950	15950	15950	15950	0
343	20241017	125800	117468930	15950	15950	15950	15950	0
344	20241017	125700	117468930	15950	15950	15950	15950	0
345	20241017	125600	117468930	15950	15950	15950	15950	0
346	20241017	125500	117468930	15950	15950	15950	15950	0
347	20241017	125400	117468930	15950	15950	15950	15950	0
348	20241017	125300	117468930	15950	15950	15950	15950	0
349	20241017	125200	117468930	15950	15950	15950	15950	0
350	20241017	125100	117468930	15950	15950	15950	15950	5
351	20241017	125000	117389180	15950	15950	15950	15950	0
352	20241017	124900	117389180	15950	15950	15950	15950	0
353	20241017	124800	117389180	15950	15950	15950	15950	0
354	20241017	124700	117389180	15950	15950	15950	15950	0
355	20241017	124600	117389180	15950	15950	15950	15950	0
356	20241017	124500	117389180	15950	15950	15950	15950	0
357	20241017	124400	117389180	15950	15950	15950	15950	10
358	20241017	124300	117229680	15950	15950	15950	15950	0
359	20241017	124200	117229680	15950	15950	15950	15950	0
360	20241017	124100	117229680	15950	15950	15950	15950	10
361	20241017	124000	117070180	15950	15950	15950	15950	8
362	20241017	123900	116942580	15950	15950	15950	15950	0
363	20241017	123800	116942580	15950	15950	15950	15950	0
364	20241017	123700	116942580	15950	15950	15950	15950	0
365	20241017	123600	116942580	15950	15950	15950	15950	0
366	20241017	123500	116942580	15950	15950	15950	15950	0
367	20241017	123400	116942580	15950	15950	15950	15950	0
368	20241017	123300	116942580	15950	15950	15950	15950	1
369	20241017	123200	116926630	15950	15950	15950	15950	31
370	20241017	123100	116432180	15950	15950	15950	15950	0
371	20241017	123000	116432180	15950	15950	15950	15950	0
372	20241017	122900	116432180	15950	15950	15950	15950	1
373	20241017	122800	116416230	15940	15940	15940	15940	0
374	20241017	122700	116416230	15940	15940	15940	15940	0
375	20241017	122600	116416230	15940	15940	15940	15940	0
376	20241017	122500	116416230	15940	15940	15940	15940	0
377	20241017	122400	116416230	15940	15940	15940	15940	20
378	20241017	122300	116097430	15950	15950	15950	15950	0
379	20241017	122200	116097430	15950	15950	15950	15950	0
380	20241017	122100	116097430	15950	15950	15950	15950	0
381	20241017	122000	116097430	15950	15950	15950	15950	535
382	20241017	121900	107564180	15950	15950	15950	15950	0
383	20241017	121800	107564180	15950	15950	15950	15950	0
384	20241017	121700	107564180	15950	15950	15950	15950	1
385	20241017	121600	107548230	15950	15950	15950	15950	0
386	20241017	121500	107548230	15950	15950	15950	15950	0
387	20241017	121400	107548230	15950	15950	15950	15950	0
388	20241017	121300	107548230	15950	15950	15950	15950	0
389	20241017	121200	107548230	15950	15950	15950	15950	177
390	20241017	121100	104725080	15940	15940	15940	15940	0
391	20241017	121000	104725080	15940	15940	15940	15940	0
392	20241017	120900	104725080	15940	15940	15940	15940	0
393	20241017	120800	104725080	15940	15940	15940	15940	0
394	20241017	120700	104725080	15940	15940	15940	15940	0
395	20241017	120600	104725080	15940	15940	15940	15940	0
396	20241017	120500	104725080	15940	15940	15940	15940	0
397	20241017	120400	104725080	15940	15940	15940	15940	0
398	20241017	120300	104725080	15940	15940	15940	15940	0
399	20241017	120200	104725080	15940	15940	15940	15940	0
400	20241017	120100	104725080	15940	15930	15940	15930	97
401	20241017	120000	103179470	15930	15930	15930	15930	100
402	20241017	115900	101586470	15930	15930	15930	15930	309
403	20241017	115800	96664100	15920	15920	15920	15920	0
404	20241017	115700	96664100	15920	15920	15920	15920	6
405	20241017	115600	96568580	15920	15920	15920	15920	24
406	20241017	115500	96186500	15930	15930	15930	15930	0
407	20241017	115400	96186500	15930	15930	15930	15930	19
408	20241017	115300	95883830	15930	15930	15930	15930	0
409	20241017	115200	95883830	15930	15930	15930	15930	0
410	20241017	115100	95883830	15930	15930	15930	15930	0
411	20241017	115000	95883830	15930	15930	15930	15930	0
412	20241017	114900	95883830	15930	15930	15930	15930	373
413	20241017	114800	89941940	15930	15930	15930	15930	0
414	20241017	114700	89941940	15930	15930	15930	15930	173
415	20241017	114600	87186050	15920	15920	15920	15920	0
416	20241017	114500	87186050	15920	15910	15920	15910	119
417	20241017	114400	85291710	15910	15910	15910	15910	0
418	20241017	114300	85291710	15910	15910	15910	15910	6
419	20241017	114200	85196250	15910	15910	15910	15910	20
420	20241017	114100	84878050	15920	15920	15920	15920	0
421	20241017	114000	84878050	15920	15910	15920	15910	58
422	20241017	113900	83954890	15910	15910	15910	15910	0
423	20241017	113800	83954890	15910	15910	15910	15910	20
424	20241017	113700	83636690	15920	15920	15920	15920	17
425	20241017	113600	83366050	15910	15910	15910	15910	0
426	20241017	113500	83366050	15910	15910	15910	15910	55
427	20241017	113400	82491000	15910	15900	15910	15900	121
428	20241017	113300	80566040	15910	15900	15910	15900	139
429	20241017	113200	78355550	15900	15900	15900	15900	1002
430	20241017	113100	62423750	15900	15900	15900	15900	0
431	20241017	113000	62423750	15900	15900	15900	15900	2
432	20241017	112900	62391950	15900	15900	15900	15900	210
433	20241017	112800	59052950	15900	15900	15900	15900	0
434	20241017	112700	59052950	15900	15900	15900	15900	0
435	20241017	112600	59052950	15900	15900	15900	15900	0
436	20241017	112500	59052950	15900	15900	15900	15900	0
437	20241017	112400	59052950	15900	15900	15900	15900	0
438	20241017	112300	59052950	15900	15900	15900	15900	0
439	20241017	112200	59052950	15900	15900	15900	15900	0
440	20241017	112100	59052950	15900	15900	15900	15900	0
441	20241017	112000	59052950	15900	15900	15900	15900	0
442	20241017	111900	59052950	15900	15900	15900	15900	0
443	20241017	111800	59052950	15900	15900	15900	15900	0
444	20241017	111700	59052950	15900	15900	15900	15900	0
445	20241017	111600	59052950	15900	15900	15900	15900	0
446	20241017	111500	59052950	15900	15900	15900	15900	0
447	20241017	111400	59052950	15900	15900	15900	15900	0
448	20241017	111300	59052950	15900	15900	15900	15900	0
449	20241017	111200	59052950	15900	15900	15900	15900	1
450	20241017	111100	59037050	15880	15880	15880	15880	0
451	20241017	111000	59037050	15880	15880	15880	15880	128
452	20241017	110900	57004410	15870	15870	15870	15870	33
453	20241017	110800	56480700	15870	15870	15870	15870	0
454	20241017	110700	56480700	15870	15870	15870	15870	0
455	20241017	110600	56480700	15870	15870	15870	15870	0
456	20241017	110500	56480700	15870	15870	15870	15870	0
457	20241017	110400	56480700	15870	15870	15870	15870	919
458	20241017	110300	41896170	15840	15840	15840	15840	0
459	20241017	110200	41896170	15840	15840	15840	15840	0
460	20241017	110100	41896170	15840	15840	15840	15840	0
461	20241017	110000	41896170	15840	15840	15840	15840	0
462	20241017	105900	41896170	15840	15840	15840	15840	0
463	20241017	105800	41896170	15840	15840	15840	15840	0
464	20241017	105700	41896170	15840	15840	15840	15840	0
465	20241017	105600	41896170	15840	15840	15840	15840	0
466	20241017	105500	41896170	15840	15840	15840	15840	0
467	20241017	105400	41896170	15840	15840	15840	15840	0
468	20241017	105300	41896170	15840	15820	15840	15820	2
469	20241017	105200	41864510	15820	15820	15820	15820	0
470	20241017	105100	41864510	15820	15820	15820	15820	0
471	20241017	105000	41864510	15820	15820	15820	15820	0
472	20241017	104900	41864510	15820	15820	15820	15820	0
473	20241017	104800	41864510	15820	15820	15820	15820	0
474	20241017	104700	41864510	15820	15820	15820	15820	0
475	20241017	104600	41864510	15820	15820	15820	15820	976
476	20241017	104500	26424190	15840	15840	15840	15840	0
477	20241017	104400	26424190	15840	15840	15840	15840	1
478	20241017	104300	26408350	15840	15840	15840	15840	0
479	20241017	104200	26408350	15840	15840	15840	15840	1
480	20241017	104100	26392510	15820	15820	15820	15820	0
481	20241017	104000	26392510	15820	15820	15820	15820	0
482	20241017	103900	26392510	15820	15830	15830	15820	842
483	20241017	103800	13072060	15840	15840	15840	15840	0
484	20241017	103700	13072060	15840	15840	15840	15840	0
485	20241017	103600	13072060	15840	15850	15850	15840	175
486	20241017	103500	10299250	15870	15870	15870	15870	0
487	20241017	103400	10299250	15870	15870	15870	15870	0
488	20241017	103300	10299250	15870	15870	15870	15870	0
489	20241017	103200	10299250	15870	15870	15870	15870	0
490	20241017	103100	10299250	15870	15870	15870	15870	0
491	20241017	103000	10299250	15870	15870	15870	15870	0
492	20241017	102900	10299250	15870	15870	15870	15870	0
493	20241017	102800	10299250	15870	15870	15870	15870	0
494	20241017	102700	10299250	15870	15870	15870	15870	0
495	20241017	102600	10299250	15870	15870	15870	15870	0
496	20241017	102500	10299250	15870	15870	15870	15870	0
497	20241017	102400	10299250	15870	15870	15870	15870	1
498	20241017	102300	10283380	15850	15850	15850	15850	19
499	20241017	102200	9982230	15870	15870	15870	15870	0
500	20241017	102100	9982230	15870	15870	15870	15870	50
501	20241017	102000	9188730	15870	15870	15870	15870	0
502	20241017	101900	9188730	15870	15870	15870	15870	0
503	20241017	101800	9188730	15870	15870	15870	15870	0
504	20241017	101700	9188730	15870	15870	15870	15870	0
505	20241017	101600	9188730	15870	15870	15870	15870	0
506	20241017	101500	9188730	15870	15870	15870	15870	0
507	20241017	101400	9188730	15870	15870	15870	15870	0
508	20241017	101300	9188730	15870	15870	15870	15870	0
509	20241017	101200	9188730	15870	15870	15870	15870	0
510	20241017	101100	9188730	15870	15870	15870	15870	98
511	20241017	101000	7633470	15880	15880	15880	15880	100
512	20241017	100900	6045470	15860	15860	15860	15860	105
513	20241017	100800	4380170	15870	15870	15870	15870	2
514	20241017	100700	4348430	15870	15870	15870	15870	0
515	20241017	100600	4348430	15870	15860	15870	15860	5
516	20241017	100500	4269090	15880	15880	15880	15880	0
517	20241017	100400	4269090	15880	15880	15880	15880	0
518	20241017	100300	4269090	15880	15880	15880	15880	12
519	20241017	100200	4078530	15880	15880	15880	15880	0
520	20241017	100100	4078530	15880	15880	15880	15880	0
521	20241017	100000	4078530	15880	15880	15880	15880	1
522	20241017	095900	4062650	15880	15880	15880	15880	0
523	20241017	095800	4062650	15880	15880	15880	15880	0
524	20241017	095700	4062650	15880	15880	15880	15880	0
525	20241017	095600	4062650	15880	15880	15880	15880	0
526	20241017	095500	4062650	15880	15880	15880	15880	0
527	20241017	095400	4062650	15880	15880	15880	15880	0
528	20241017	095300	4062650	15880	15880	15880	15880	0
529	20241017	095200	4062650	15880	15880	15880	15880	1
530	20241017	095100	4046770	15840	15840	15840	15840	20
531	20241017	095000	3729970	15880	15880	15880	15880	0
532	20241017	094900	3729970	15880	15880	15880	15880	0
533	20241017	094800	3729970	15880	15880	15880	15880	0
534	20241017	094700	3729970	15880	15880	15880	15880	0
535	20241017	094600	3729970	15880	15880	15880	15880	0
536	20241017	094500	3729970	15880	15880	15880	15880	0
537	20241017	094400	3729970	15880	15880	15880	15880	0
538	20241017	094300	3729970	15880	15880	15880	15880	1
539	20241017	094200	3714090	15880	15880	15880	15880	0
540	20241017	094100	3714090	15880	15880	15880	15880	0
541	20241017	094000	3714090	15880	15880	15880	15880	10
542	20241017	093900	3555290	15880	15880	15880	15880	0
543	20241017	093800	3555290	15880	15880	15880	15880	0
544	20241017	093700	3555290	15880	15880	15880	15880	0
545	20241017	093600	3555290	15880	15880	15880	15880	0
546	20241017	093500	3555290	15880	15880	15880	15880	25
547	20241017	093400	3158290	15850	15850	15850	15850	0
548	20241017	093300	3158290	15850	15850	15850	15850	1
549	20241017	093200	3142440	15850	15850	15850	15850	0
550	20241017	093100	3142440	15850	15850	15850	15850	0
551	20241017	093000	3142440	15850	15850	15850	15850	0
552	20241017	092900	3142440	15850	15850	15850	15850	13
553	20241017	092800	2936390	15860	15860	15860	15860	0
554	20241017	092700	2936390	15860	15870	15870	15860	130
555	20241017	092600	874290	15870	15870	15870	15870	0
556	20241017	092500	874290	15870	15870	15870	15870	0
557	20241017	092400	874290	15870	15870	15870	15870	0
558	20241017	092300	874290	15870	15870	15870	15870	0
559	20241017	092200	874290	15870	15870	15870	15870	20
560	20241017	092100	556890	15890	15890	15890	15890	6
561	20241017	092000	461550	15890	15890	15890	15890	10
562	20241017	091900	302650	15990	15990	15990	15990	0
563	20241017	091800	302650	15990	15990	15990	15990	0
564	20241017	091700	302650	15990	15990	15990	15990	0
565	20241017	091600	302650	15990	15990	15990	15990	0
566	20241017	091500	302650	15990	15990	15990	15990	0
567	20241017	091400	302650	15990	15990	15990	15990	0
568	20241017	091300	302650	15990	15990	15990	15990	0
569	20241017	091200	302650	15990	15990	15990	15990	0
570	20241017	091100	302650	15990	15990	15990	15990	0
571	20241017	091000	302650	15990	15990	15990	15990	1
572	20241017	090900	286660	16000	16000	16000	16000	0
573	20241017	090800	286660	16000	16000	16000	16000	0
574	20241017	090700	286660	16000	16000	16000	16000	0
575	20241017	090600	286660	16000	16000	16000	16000	0
576	20241017	090500	286660	16000	16000	16000	16000	1
577	20241017	090400	270660	15860	15860	15860	15860	0
578	20241017	090300	270660	15860	15860	15860	15860	1
579	20241017	090200	254800	16000	16000	16000	16000	8
580	20241017	090100	126800	15850	15850	15850	15850	0
581	20241017	090000	126800	15850	15850	15850	15850	8