KissMeData/003120/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	183900	129283570	15540	15540	15540	15540	149
3	20241023	183800	129283570	15540	15540	15540	15540	0
4	20241023	183700	129283570	15540	15540	15540	15540	0
5	20241023	183600	129283570	15540	15540	15540	15540	0
6	20241023	183500	129283570	15540	15540	15540	15540	0
7	20241023	183400	129283570	15540	15540	15540	15540	0
8	20241023	183300	129283570	15540	15540	15540	15540	0
9	20241023	183200	129283570	15540	15540	15540	15540	0
10	20241023	183100	129283570	15540	15540	15540	15540	0
11	20241023	183000	129283570	15540	15540	15540	15540	0
12	20241023	182900	129283570	15540	15540	15540	15540	0
13	20241023	182800	129283570	15540	15540	15540	15540	0
14	20241023	182700	129283570	15540	15540	15540	15540	0
15	20241023	182600	129283570	15540	15540	15540	15540	0
16	20241023	182500	129283570	15540	15540	15540	15540	0
17	20241023	182400	129283570	15540	15540	15540	15540	0
18	20241023	182300	129283570	15540	15540	15540	15540	0
19	20241023	182200	129283570	15540	15540	15540	15540	0
20	20241023	182100	129283570	15540	15540	15540	15540	0
21	20241023	182000	129283570	15540	15540	15540	15540	0
22	20241023	181900	129283570	15540	15540	15540	15540	0
23	20241023	181800	129283570	15540	15540	15540	15540	0
24	20241023	181700	129283570	15540	15540	15540	15540	0
25	20241023	181600	129283570	15540	15540	15540	15540	0
26	20241023	181500	129283570	15540	15540	15540	15540	0
27	20241023	181400	129283570	15540	15540	15540	15540	0
28	20241023	181300	129283570	15540	15540	15540	15540	0
29	20241023	181200	129283570	15540	15540	15540	15540	0
30	20241023	181100	129283570	15540	15540	15540	15540	0
31	20241023	181000	129283570	15540	15540	15540	15540	0
32	20241023	180900	129283570	15540	15540	15540	15540	149
33	20241023	180800	129283570	15540	15540	15540	15540	0
34	20241023	180700	129283570	15540	15540	15540	15540	0
35	20241023	180600	129283570	15540	15540	15540	15540	0
36	20241023	180500	129283570	15540	15540	15540	15540	0
37	20241023	180400	129283570	15540	15540	15540	15540	0
38	20241023	180300	129283570	15540	15540	15540	15540	0
39	20241023	180200	129283570	15540	15540	15540	15540	0
40	20241023	180100	129283570	15540	15540	15540	15540	0
41	20241023	180000	129283570	15540	15540	15540	15540	0
42	20241023	175900	129283570	15540	15540	15540	15540	0
43	20241023	175800	129283570	15540	15540	15540	15540	0
44	20241023	175700	129283570	15540	15540	15540	15540	0
45	20241023	175600	129283570	15540	15540	15540	15540	0
46	20241023	175500	129283570	15540	15540	15540	15540	0
47	20241023	175400	129283570	15540	15540	15540	15540	0
48	20241023	175300	129283570	15540	15540	15540	15540	0
49	20241023	175200	129283570	15540	15540	15540	15540	0
50	20241023	175100	129283570	15540	15540	15540	15540	0
51	20241023	175000	129283570	15540	15540	15540	15540	0
52	20241023	174900	129283570	15540	15540	15540	15540	0
53	20241023	174800	129283570	15540	15540	15540	15540	0
54	20241023	174700	129283570	15540	15540	15540	15540	0
55	20241023	174600	129283570	15540	15540	15540	15540	0
56	20241023	174500	129283570	15540	15540	15540	15540	0
57	20241023	174400	129283570	15540	15540	15540	15540	0
58	20241023	174300	129283570	15540	15540	15540	15540	0
59	20241023	174200	129283570	15540	15540	15540	15540	0
60	20241023	174100	129283570	15540	15540	15540	15540	0
61	20241023	174000	129283570	15540	15540	15540	15540	0
62	20241023	173900	129283570	15540	15540	15540	15540	149
63	20241023	173800	129283570	15540	15540	15540	15540	0
64	20241023	173700	129283570	15540	15540	15540	15540	0
65	20241023	173600	129283570	15540	15540	15540	15540	0
66	20241023	173500	129283570	15540	15540	15540	15540	0
67	20241023	173400	129283570	15540	15540	15540	15540	0
68	20241023	173300	129283570	15540	15540	15540	15540	0
69	20241023	173200	129283570	15540	15540	15540	15540	0
70	20241023	173100	129283570	15540	15540	15540	15540	0
71	20241023	173000	129283570	15540	15540	15540	15540	0
72	20241023	172900	129283570	15540	15540	15540	15540	0
73	20241023	172800	129283570	15540	15540	15540	15540	0
74	20241023	172700	129283570	15540	15540	15540	15540	0
75	20241023	172600	129283570	15540	15540	15540	15540	0
76	20241023	172500	129283570	15540	15540	15540	15540	0
77	20241023	172400	129283570	15540	15540	15540	15540	0
78	20241023	172300	129283570	15540	15540	15540	15540	0
79	20241023	172200	129283570	15540	15540	15540	15540	0
80	20241023	172100	129283570	15540	15540	15540	15540	0
81	20241023	172000	129283570	15540	15540	15540	15540	0
82	20241023	171900	129283570	15540	15540	15540	15540	0
83	20241023	171800	129283570	15540	15540	15540	15540	0
84	20241023	171700	129283570	15540	15540	15540	15540	0
85	20241023	171600	129283570	15540	15540	15540	15540	0
86	20241023	171500	129283570	15540	15540	15540	15540	0
87	20241023	171400	129283570	15540	15540	15540	15540	0
88	20241023	171300	129283570	15540	15540	15540	15540	0
89	20241023	171200	129283570	15540	15540	15540	15540	0
90	20241023	171100	129283570	15540	15540	15540	15540	0
91	20241023	171000	129283570	15540	15540	15540	15540	0
92	20241023	170900	129283570	15540	15540	15540	15540	149
93	20241023	170800	129283570	15540	15540	15540	15540	0
94	20241023	170700	129283570	15540	15540	15540	15540	0
95	20241023	170600	129283570	15540	15540	15540	15540	0
96	20241023	170500	129283570	15540	15540	15540	15540	0
97	20241023	170400	129283570	15540	15540	15540	15540	0
98	20241023	170300	129283570	15540	15540	15540	15540	0
99	20241023	170200	129283570	15540	15540	15540	15540	0
100	20241023	170100	129283570	15540	15540	15540	15540	0
101	20241023	170000	129283570	15540	15540	15540	15540	0
102	20241023	165900	129283570	15540	15540	15540	15540	0
103	20241023	165800	129283570	15540	15540	15540	15540	0
104	20241023	165700	129283570	15540	15540	15540	15540	0
105	20241023	165600	129283570	15540	15540	15540	15540	0
106	20241023	165500	129283570	15540	15540	15540	15540	0
107	20241023	165400	129283570	15540	15540	15540	15540	0
108	20241023	165300	129283570	15540	15540	15540	15540	0
109	20241023	165200	129283570	15540	15540	15540	15540	0
110	20241023	165100	129283570	15540	15540	15540	15540	0
111	20241023	165000	129283570	15540	15540	15540	15540	0
112	20241023	164900	129283570	15540	15540	15540	15540	0
113	20241023	164800	129283570	15540	15540	15540	15540	0
114	20241023	164700	129283570	15540	15540	15540	15540	0
115	20241023	164600	129283570	15540	15540	15540	15540	0
116	20241023	164500	129283570	15540	15540	15540	15540	0
117	20241023	164400	129283570	15540	15540	15540	15540	0
118	20241023	164300	129283570	15540	15540	15540	15540	0
119	20241023	164200	129283570	15540	15540	15540	15540	0
120	20241023	164100	129283570	15540	15540	15540	15540	0
121	20241023	164000	129283570	15540	15540	15540	15540	0
122	20241023	163900	129283570	15540	15540	15540	15540	149
123	20241023	163800	129283570	15540	15540	15540	15540	0
124	20241023	163700	129283570	15540	15540	15540	15540	0
125	20241023	163600	129283570	15540	15540	15540	15540	0
126	20241023	163500	129283570	15540	15540	15540	15540	0
127	20241023	163400	129283570	15540	15540	15540	15540	0
128	20241023	163300	129283570	15540	15540	15540	15540	0
129	20241023	163200	129283570	15540	15540	15540	15540	0
130	20241023	163100	129283570	15540	15540	15540	15540	0
131	20241023	163000	129283570	15540	15540	15540	15540	0
132	20241023	162900	129283570	15540	15540	15540	15540	0
133	20241023	162800	129283570	15540	15540	15540	15540	0
134	20241023	162700	129283570	15540	15540	15540	15540	0
135	20241023	162600	129283570	15540	15540	15540	15540	0
136	20241023	162500	129283570	15540	15540	15540	15540	0
137	20241023	162400	129283570	15540	15540	15540	15540	0
138	20241023	162300	129283570	15540	15540	15540	15540	0
139	20241023	162200	129283570	15540	15540	15540	15540	0
140	20241023	162100	129283570	15540	15540	15540	15540	0
141	20241023	162000	129283570	15540	15540	15540	15540	0
142	20241023	161900	129283570	15540	15540	15540	15540	0
143	20241023	161800	129283570	15540	15540	15540	15540	0
144	20241023	161700	129283570	15540	15540	15540	15540	0
145	20241023	161600	129283570	15540	15540	15540	15540	0
146	20241023	161500	129283570	15540	15540	15540	15540	0
147	20241023	161400	129283570	15540	15540	15540	15540	0
148	20241023	161300	129283570	15540	15540	15540	15540	0
149	20241023	161200	129283570	15540	15540	15540	15540	0
150	20241023	161100	129283570	15540	15540	15540	15540	0
151	20241023	161000	129283570	15540	15540	15540	15540	0
152	20241023	160900	129283570	15540	15540	15540	15540	149
153	20241023	160800	129283570	15540	15540	15540	15540	0
154	20241023	160700	129283570	15540	15540	15540	15540	0
155	20241023	160600	129283570	15540	15540	15540	15540	0
156	20241023	160500	129283570	15540	15540	15540	15540	0
157	20241023	160400	129283570	15540	15540	15540	15540	0
158	20241023	160300	129283570	15540	15540	15540	15540	0
159	20241023	160200	129283570	15540	15540	15540	15540	0
160	20241023	160100	129283570	15540	15540	15540	15540	0
161	20241023	160000	129283570	15540	15540	15540	15540	0
162	20241023	155900	129283570	15540	15540	15540	15540	0
163	20241023	155800	129283570	15540	15540	15540	15540	0
164	20241023	155700	129283570	15540	15540	15540	15540	0
165	20241023	155600	129283570	15540	15540	15540	15540	0
166	20241023	155500	129283570	15540	15540	15540	15540	0
167	20241023	155400	129283570	15540	15540	15540	15540	0
168	20241023	155300	129283570	15540	15540	15540	15540	0
169	20241023	155200	129283570	15540	15540	15540	15540	0
170	20241023	155100	129283570	15540	15540	15540	15540	0
171	20241023	155000	129283570	15540	15540	15540	15540	0
172	20241023	154900	129283570	15540	15540	15540	15540	0
173	20241023	154800	129283570	15540	15540	15540	15540	0
174	20241023	154700	129283570	15540	15540	15540	15540	0
175	20241023	154600	129283570	15540	15540	15540	15540	0
176	20241023	154500	129283570	15540	15540	15540	15540	0
177	20241023	154400	129283570	15540	15540	15540	15540	0
178	20241023	154300	129283570	15540	15540	15540	15540	0
179	20241023	154200	129283570	15540	15540	15540	15540	0
180	20241023	154100	129283570	15540	15540	15540	15540	0
181	20241023	154000	129283570	15540	15540	15540	15540	0
182	20241023	153900	129283570	15540	15540	15540	15540	149
183	20241023	153800	129283570	15540	15540	15540	15540	0
184	20241023	153700	129283570	15540	15540	15540	15540	0
185	20241023	153600	129283570	15540	15540	15540	15540	0
186	20241023	153500	129283570	15540	15540	15540	15540	0
187	20241023	153400	129283570	15540	15540	15540	15540	0
188	20241023	153300	129283570	15540	15540	15540	15540	0
189	20241023	153200	129283570	15540	15540	15540	15540	0
190	20241023	153100	129283570	15540	15540	15540	15540	0
191	20241023	153000	129283570	15540	15540	15540	15540	149
192	20241023	152900	126968110	15550	15550	15550	15550	0
193	20241023	152800	126968110	15550	15550	15550	15550	0
194	20241023	152700	126968110	15550	15550	15550	15550	0
195	20241023	152600	126968110	15550	15550	15550	15550	0
196	20241023	152500	126968110	15550	15550	15550	15550	0
197	20241023	152400	126968110	15550	15550	15550	15550	0
198	20241023	152300	126968110	15550	15550	15550	15550	0
199	20241023	152200	126968110	15550	15550	15550	15550	0
200	20241023	152100	126968110	15550	15550	15550	15550	0
201	20241023	152000	126968110	15550	15550	15550	15550	0
202	20241023	151900	126968110	15550	15550	15590	15550	129
203	20241023	151800	124961300	15550	15550	15550	15550	102
204	20241023	151700	123375200	15560	15560	15560	15560	40
205	20241023	151600	122752800	15560	15560	15560	15560	104
206	20241023	151500	121134560	15590	15570	15590	15550	151
207	20241023	151400	118785310	15570	15570	15570	15570	0
208	20241023	151300	118785310	15570	15570	15570	15570	88
209	20241023	151200	117415150	15560	15560	15560	15560	1
210	20241023	151100	117399590	15560	15560	15560	15560	4
211	20241023	151000	117337350	15540	15540	15540	15540	0
212	20241023	150900	117337350	15540	15540	15540	15540	71
213	20241023	150800	116234010	15540	15540	15540	15540	0
214	20241023	150700	116234010	15540	15540	15540	15540	1
215	20241023	150600	116218470	15540	15540	15540	15540	100
216	20241023	150500	114664470	15530	15530	15530	15530	150
217	20241023	150400	112334970	15530	15530	15530	15530	15
218	20241023	150300	112102020	15540	15540	15540	15540	0
219	20241023	150200	112102020	15540	15540	15540	15540	0
220	20241023	150100	112102020	15540	15540	15540	15540	0
221	20241023	150000	112102020	15540	15540	15540	15540	1
222	20241023	145900	112086480	15540	15540	15540	15540	0
223	20241023	145800	112086480	15540	15540	15540	15540	0
224	20241023	145700	112086480	15540	15540	15540	15540	5
225	20241023	145600	112008780	15540	15540	15540	15540	0
226	20241023	145500	112008780	15540	15540	15540	15540	0
227	20241023	145400	112008780	15540	15540	15540	15540	0
228	20241023	145300	112008780	15540	15540	15540	15540	0
229	20241023	145200	112008780	15540	15540	15540	15540	117
230	20241023	145100	110190600	15540	15540	15540	15540	0
231	20241023	145000	110190600	15540	15540	15540	15540	0
232	20241023	144900	110190600	15540	15540	15540	15540	0
233	20241023	144800	110190600	15540	15540	15540	15540	0
234	20241023	144700	110190600	15540	15540	15540	15540	0
235	20241023	144600	110190600	15540	15540	15540	15540	1
236	20241023	144500	110175060	15540	15540	15540	15540	1
237	20241023	144400	110159520	15520	15520	15520	15520	0
238	20241023	144300	110159520	15520	15520	15520	15520	98
239	20241023	144200	108638560	15520	15520	15520	15520	1
240	20241023	144100	108623040	15520	15520	15520	15520	0
241	20241023	144000	108623040	15520	15520	15520	15520	0
242	20241023	143900	108623040	15520	15520	15520	15520	0
243	20241023	143800	108623040	15520	15520	15520	15520	0
244	20241023	143700	108623040	15520	15520	15520	15520	0
245	20241023	143600	108623040	15520	15520	15520	15520	1
246	20241023	143500	108607520	15510	15510	15510	15510	0
247	20241023	143400	108607520	15510	15510	15510	15510	0
248	20241023	143300	108607520	15510	15510	15510	15510	0
249	20241023	143200	108607520	15510	15510	15510	15510	285
250	20241023	143100	104187170	15510	15510	15510	15510	50
251	20241023	143000	103411670	15510	15510	15510	15510	15
252	20241023	142900	103179020	15500	15500	15500	15500	0
253	20241023	142800	103179020	15500	15500	15500	15500	0
254	20241023	142700	103179020	15500	15500	15500	15500	0
255	20241023	142600	103179020	15500	15530	15530	15500	696
256	20241023	142500	92386660	15540	15540	15540	15540	0
257	20241023	142400	92386660	15540	15540	15540	15540	0
258	20241023	142300	92386660	15540	15540	15540	15540	0
259	20241023	142200	92386660	15540	15540	15540	15540	0
260	20241023	142100	92386660	15540	15540	15540	15540	0
261	20241023	142000	92386660	15540	15540	15540	15540	2
262	20241023	141900	92355580	15540	15540	15540	15540	4
263	20241023	141800	92293420	15540	15540	15540	15540	8
264	20241023	141700	92169100	15540	15540	15540	15540	0
265	20241023	141600	92169100	15540	15540	15540	15540	0
266	20241023	141500	92169100	15540	15540	15540	15540	0
267	20241023	141400	92169100	15540	15540	15540	15540	0
268	20241023	141300	92169100	15540	15540	15540	15540	0
269	20241023	141200	92169100	15540	15560	15560	15540	800
270	20241023	141100	79729360	15590	15590	15590	15590	0
271	20241023	141000	79729360	15590	15590	15590	15590	0
272	20241023	140900	79729360	15590	15590	15590	15590	0
273	20241023	140800	79729360	15590	15590	15590	15590	0
274	20241023	140700	79729360	15590	15590	15590	15590	0
275	20241023	140600	79729360	15590	15590	15590	15590	0
276	20241023	140500	79729360	15590	15590	15590	15590	0
277	20241023	140400	79729360	15590	15590	15590	15590	0
278	20241023	140300	79729360	15590	15590	15590	15590	0
279	20241023	140200	79729360	15590	15590	15590	15590	0
280	20241023	140100	79729360	15590	15590	15590	15590	0
281	20241023	140000	79729360	15590	15590	15590	15590	0
282	20241023	135900	79729360	15590	15590	15590	15590	0
283	20241023	135800	79729360	15590	15590	15590	15590	0
284	20241023	135700	79729360	15590	15590	15590	15590	0
285	20241023	135600	79729360	15590	15590	15590	15590	0
286	20241023	135500	79729360	15590	15590	15590	15590	0
287	20241023	135400	79729360	15590	15590	15590	15590	0
288	20241023	135300	79729360	15590	15590	15590	15590	1
289	20241023	135200	79713770	15570	15570	15570	15570	188
290	20241023	135100	76786610	15570	15570	15570	15570	0
291	20241023	135000	76786610	15570	15570	15570	15570	0
292	20241023	134900	76786610	15570	15570	15570	15570	0
293	20241023	134800	76786610	15570	15570	15570	15570	0
294	20241023	134700	76786610	15570	15570	15570	15570	0
295	20241023	134600	76786610	15570	15570	15570	15570	0
296	20241023	134500	76786610	15570	15570	15570	15570	0
297	20241023	134400	76786610	15570	15570	15570	15570	0
298	20241023	134300	76786610	15570	15570	15570	15570	0
299	20241023	134200	76786610	15570	15570	15570	15570	0
300	20241023	134100	76786610	15570	15570	15570	15570	0
301	20241023	134000	76786610	15570	15570	15570	15570	1
302	20241023	133900	76771040	15550	15550	15550	15550	100
303	20241023	133800	75216040	15550	15550	15550	15550	1
304	20241023	133700	75200490	15540	15540	15540	15540	0
305	20241023	133600	75200490	15540	15540	15540	15540	0
306	20241023	133500	75200490	15540	15540	15540	15540	0
307	20241023	133400	75200490	15540	15540	15540	15540	0
308	20241023	133300	75200490	15540	15540	15540	15540	0
309	20241023	133200	75200490	15540	15540	15540	15540	0
310	20241023	133100	75200490	15540	15540	15540	15540	0
311	20241023	133000	75200490	15540	15540	15540	15540	136
312	20241023	132900	73087050	15520	15520	15520	15520	1
313	20241023	132800	73071530	15540	15540	15540	15540	0
314	20241023	132700	73071530	15540	15540	15540	15540	0
315	20241023	132600	73071530	15540	15540	15540	15540	107
316	20241023	132500	71408750	15540	15540	15540	15540	0
317	20241023	132400	71408750	15540	15540	15540	15540	0
318	20241023	132300	71408750	15540	15540	15540	15540	0
319	20241023	132200	71408750	15540	15540	15540	15540	0
320	20241023	132100	71408750	15540	15540	15540	15540	0
321	20241023	132000	71408750	15540	15540	15540	15540	0
322	20241023	131900	71408750	15540	15530	15540	15530	4
323	20241023	131800	71346620	15530	15530	15530	15530	100
324	20241023	131700	69793620	15520	15520	15520	15520	0
325	20241023	131600	69793620	15520	15520	15520	15520	0
326	20241023	131500	69793620	15520	15520	15520	15520	60
327	20241023	131400	68862420	15520	15520	15520	15520	0
328	20241023	131300	68862420	15520	15520	15520	15520	1200
329	20241023	131200	50238420	15520	15540	15540	15520	501
330	20241023	131100	42462850	15520	15560	15560	15520	471
331	20241023	131000	35148470	15560	15560	15560	15560	8
332	20241023	130900	35023990	15570	15570	15570	15570	0
333	20241023	130800	35023990	15570	15570	15570	15570	0
334	20241023	130700	35023990	15570	15570	15570	15570	0
335	20241023	130600	35023990	15570	15570	15570	15570	74
336	20241023	130500	33871810	15580	15580	15580	15580	0
337	20241023	130400	33871810	15580	15580	15580	15580	0
338	20241023	130300	33871810	15580	15580	15580	15580	0
339	20241023	130200	33871810	15580	15580	15580	15580	0
340	20241023	130100	33871810	15580	15580	15580	15580	0
341	20241023	130000	33871810	15580	15580	15580	15580	0
342	20241023	125900	33871810	15580	15580	15580	15580	15
343	20241023	125800	33638110	15580	15580	15580	15580	10
344	20241023	125700	33482310	15570	15570	15570	15570	0
345	20241023	125600	33482310	15570	15570	15570	15570	0
346	20241023	125500	33482310	15570	15570	15570	15570	0
347	20241023	125400	33482310	15570	15570	15570	15570	0
348	20241023	125300	33482310	15570	15570	15570	15570	0
349	20241023	125200	33482310	15570	15570	15570	15570	1
350	20241023	125100	33466740	15580	15580	15580	15580	0
351	20241023	125000	33466740	15580	15580	15580	15580	0
352	20241023	124900	33466740	15580	15580	15580	15580	0
353	20241023	124800	33466740	15580	15580	15580	15580	0
354	20241023	124700	33466740	15580	15580	15580	15580	0
355	20241023	124600	33466740	15580	15580	15580	15580	100
356	20241023	124500	31908740	15580	15580	15580	15580	0
357	20241023	124400	31908740	15580	15580	15580	15580	0
358	20241023	124300	31908740	15580	15580	15580	15580	0
359	20241023	124200	31908740	15580	15580	15580	15580	0
360	20241023	124100	31908740	15580	15580	15580	15580	0
361	20241023	124000	31908740	15580	15580	15580	15580	4
362	20241023	123900	31846420	15580	15580	15580	15580	5
363	20241023	123800	31768520	15580	15580	15580	15580	0
364	20241023	123700	31768520	15580	15580	15580	15580	12
365	20241023	123600	31581560	15580	15580	15580	15580	0
366	20241023	123500	31581560	15580	15580	15580	15580	0
367	20241023	123400	31581560	15580	15580	15580	15580	0
368	20241023	123300	31581560	15580	15580	15580	15580	1
369	20241023	123200	31565980	15580	15580	15580	15580	0
370	20241023	123100	31565980	15580	15580	15580	15580	0
371	20241023	123000	31565980	15580	15580	15580	15580	0
372	20241023	122900	31565980	15580	15580	15580	15580	0
373	20241023	122800	31565980	15580	15580	15580	15580	0
374	20241023	122700	31565980	15580	15580	15580	15580	0
375	20241023	122600	31565980	15580	15580	15580	15580	1
376	20241023	122500	31550400	15570	15570	15570	15570	4
377	20241023	122400	31488120	15570	15570	15570	15570	0
378	20241023	122300	31488120	15570	15570	15570	15570	0
379	20241023	122200	31488120	15570	15570	15570	15570	0
380	20241023	122100	31488120	15570	15570	15570	15570	0
381	20241023	122000	31488120	15570	15570	15570	15570	0
382	20241023	121900	31488120	15570	15570	15570	15570	0
383	20241023	121800	31488120	15570	15570	15570	15570	0
384	20241023	121700	31488120	15570	15570	15570	15570	0
385	20241023	121600	31488120	15570	15570	15570	15570	0
386	20241023	121500	31488120	15570	15570	15570	15570	0
387	20241023	121400	31488120	15570	15570	15570	15570	0
388	20241023	121300	31488120	15570	15570	15570	15570	0
389	20241023	121200	31488120	15570	15570	15570	15570	0
390	20241023	121100	31488120	15570	15570	15570	15570	0
391	20241023	121000	31488120	15570	15570	15570	15570	8
392	20241023	120900	31363560	15570	15570	15570	15570	0
393	20241023	120800	31363560	15570	15570	15570	15570	0
394	20241023	120700	31363560	15570	15570	15570	15570	0
395	20241023	120600	31363560	15570	15570	15570	15570	0
396	20241023	120500	31363560	15570	15570	15570	15570	0
397	20241023	120400	31363560	15570	15570	15570	15570	0
398	20241023	120300	31363560	15570	15570	15570	15570	1
399	20241023	120200	31347990	15580	15580	15580	15580	0
400	20241023	120100	31347990	15580	15580	15580	15580	2
401	20241023	120000	31316830	15580	15580	15580	15580	100
402	20241023	115900	29758830	15580	15580	15580	15580	5
403	20241023	115800	29680930	15580	15580	15580	15580	0
404	20241023	115700	29680930	15580	15580	15580	15580	1
405	20241023	115600	29665350	15580	15580	15580	15580	0
406	20241023	115500	29665350	15580	15580	15580	15580	0
407	20241023	115400	29665350	15580	15580	15580	15580	0
408	20241023	115300	29665350	15580	15580	15580	15580	0
409	20241023	115200	29665350	15580	15580	15580	15580	0
410	20241023	115100	29665350	15580	15580	15580	15580	0
411	20241023	115000	29665350	15580	15580	15580	15580	0
412	20241023	114900	29665350	15580	15580	15580	15580	0
413	20241023	114800	29665350	15580	15580	15580	15580	0
414	20241023	114700	29665350	15580	15580	15580	15580	0
415	20241023	114600	29665350	15580	15580	15580	15580	0
416	20241023	114500	29665350	15580	15580	15580	15580	0
417	20241023	114400	29665350	15580	15580	15580	15580	0
418	20241023	114300	29665350	15580	15580	15580	15580	27
419	20241023	114200	29244690	15590	15590	15590	15590	0
420	20241023	114100	29244690	15590	15590	15590	15590	0
421	20241023	114000	29244690	15590	15590	15590	15590	0
422	20241023	113900	29244690	15590	15590	15590	15590	1
423	20241023	113800	29229100	15580	15580	15580	15580	0
424	20241023	113700	29229100	15580	15580	15580	15580	0
425	20241023	113600	29229100	15580	15580	15580	15580	117
426	20241023	113500	27406240	15590	15590	15590	15590	2
427	20241023	113400	27375060	15590	15590	15590	15590	0
428	20241023	113300	27375060	15590	15590	15590	15590	0
429	20241023	113200	27375060	15590	15590	15590	15590	0
430	20241023	113100	27375060	15590	15590	15590	15590	0
431	20241023	113000	27375060	15590	15590	15590	15590	0
432	20241023	112900	27375060	15590	15590	15590	15590	30
433	20241023	112800	26907360	15590	15590	15590	15590	30
434	20241023	112700	26439660	15600	15600	15600	15600	0
435	20241023	112600	26439660	15600	15600	15600	15600	0
436	20241023	112500	26439660	15600	15600	15600	15600	3
437	20241023	112400	26392860	15600	15600	15600	15600	122
438	20241023	112300	24489660	15600	15600	15600	15600	0
439	20241023	112200	24489660	15600	15600	15600	15600	0
440	20241023	112100	24489660	15600	15600	15600	15600	0
441	20241023	112000	24489660	15600	15600	15600	15600	0
442	20241023	111900	24489660	15600	15600	15600	15600	4
443	20241023	111800	24427260	15600	15600	15600	15600	6
444	20241023	111700	24333660	15600	15600	15600	15600	0
445	20241023	111600	24333660	15600	15600	15600	15600	0
446	20241023	111500	24333660	15600	15600	15600	15600	0
447	20241023	111400	24333660	15600	15600	15600	15600	1
448	20241023	111300	24318060	15590	15590	15590	15590	0
449	20241023	111200	24318060	15590	15600	15600	15590	22
450	20241023	111100	23974880	15600	15600	15600	15600	0
451	20241023	111000	23974880	15600	15600	15600	15600	8
452	20241023	110900	23850080	15600	15600	15600	15600	0
453	20241023	110800	23850080	15600	15600	15600	15600	0
454	20241023	110700	23850080	15600	15600	15600	15600	0
455	20241023	110600	23850080	15600	15600	15600	15600	0
456	20241023	110500	23850080	15600	15600	15600	15600	0
457	20241023	110400	23850080	15600	15600	15600	15600	0
458	20241023	110300	23850080	15600	15600	15600	15600	0
459	20241023	110200	23850080	15600	15600	15600	15600	45
460	20241023	110100	23148080	15610	15610	15610	15600	106
461	20241023	110000	21494420	15610	15610	15610	15610	20
462	20241023	105900	21182220	15610	15620	15620	15610	26
463	20241023	105800	20776160	15620	15620	15620	15620	0
464	20241023	105700	20776160	15620	15620	15620	15620	0
465	20241023	105600	20776160	15620	15620	15620	15620	0
466	20241023	105500	20776160	15620	15620	15620	15620	0
467	20241023	105400	20776160	15620	15620	15620	15620	0
468	20241023	105300	20776160	15620	15620	15620	15620	0
469	20241023	105200	20776160	15620	15620	15620	15620	0
470	20241023	105100	20776160	15620	15620	15620	15620	1
471	20241023	105000	20760540	15610	15610	15610	15610	0
472	20241023	104900	20760540	15610	15610	15610	15610	40
473	20241023	104800	20136140	15620	15620	15620	15620	0
474	20241023	104700	20136140	15620	15620	15620	15620	0
475	20241023	104600	20136140	15620	15620	15620	15620	0
476	20241023	104500	20136140	15620	15620	15620	15620	0
477	20241023	104400	20136140	15620	15620	15620	15620	0
478	20241023	104300	20136140	15620	15620	15620	15620	1
479	20241023	104200	20120520	15610	15610	15610	15610	0
480	20241023	104100	20120520	15610	15610	15610	15610	100
481	20241023	104000	18559520	15620	15620	15620	15620	0
482	20241023	103900	18559520	15620	15620	15620	15620	1
483	20241023	103800	18543900	15620	15620	15620	15620	0
484	20241023	103700	18543900	15620	15620	15620	15620	0
485	20241023	103600	18543900	15620	15620	15620	15620	0
486	20241023	103500	18543900	15620	15620	15620	15620	1
487	20241023	103400	18528280	15620	15620	15620	15620	0
488	20241023	103300	18528280	15620	15620	15620	15620	0
489	20241023	103200	18528280	15620	15620	15620	15620	55
490	20241023	103100	17669180	15620	15620	15620	15620	0
491	20241023	103000	17669180	15620	15620	15620	15620	0
492	20241023	102900	17669180	15620	15620	15620	15620	0
493	20241023	102800	17669180	15620	15620	15620	15620	0
494	20241023	102700	17669180	15620	15620	15620	15620	0
495	20241023	102600	17669180	15620	15620	15620	15620	0
496	20241023	102500	17669180	15620	15620	15620	15620	0
497	20241023	102400	17669180	15620	15620	15620	15620	0
498	20241023	102300	17669180	15620	15620	15620	15620	0
499	20241023	102200	17669180	15620	15620	15620	15620	0
500	20241023	102100	17669180	15620	15620	15620	15620	0
501	20241023	102000	17669180	15620	15620	15620	15620	25
502	20241023	101900	17278680	15620	15620	15620	15620	0
503	20241023	101800	17278680	15620	15620	15620	15620	0
504	20241023	101700	17278680	15620	15620	15620	15620	0
505	20241023	101600	17278680	15620	15620	15620	15620	0
506	20241023	101500	17278680	15620	15620	15620	15620	0
507	20241023	101400	17278680	15620	15620	15620	15620	0
508	20241023	101300	17278680	15620	15620	15620	15620	0
509	20241023	101200	17278680	15620	15620	15620	15620	0
510	20241023	101100	17278680	15620	15620	15620	15620	0
511	20241023	101000	17278680	15620	15620	15620	15620	8
512	20241023	100900	17153720	15630	15630	15630	15630	0
513	20241023	100800	17153720	15630	15630	15630	15630	0
514	20241023	100700	17153720	15630	15630	15630	15630	2
515	20241023	100600	17122460	15630	15630	15630	15630	1
516	20241023	100500	17106830	15630	15630	15630	15630	0
517	20241023	100400	17106830	15630	15630	15630	15630	0
518	20241023	100300	17106830	15630	15630	15630	15630	20
519	20241023	100200	16794230	15630	15630	15630	15630	10
520	20241023	100100	16637930	15630	15630	15630	15630	10
521	20241023	100000	16481630	15620	15620	15620	15620	100
522	20241023	095900	14919630	15630	15630	15630	15630	0
523	20241023	095800	14919630	15630	15630	15630	15630	0
524	20241023	095700	14919630	15630	15630	15630	15630	0
525	20241023	095600	14919630	15630	15630	15630	15630	0
526	20241023	095500	14919630	15630	15630	15630	15630	0
527	20241023	095400	14919630	15630	15630	15630	15630	0
528	20241023	095300	14919630	15630	15630	15630	15630	0
529	20241023	095200	14919630	15630	15630	15630	15630	0
530	20241023	095100	14919630	15630	15630	15630	15630	0
531	20241023	095000	14919630	15630	15630	15630	15630	1
532	20241023	094900	14904000	15620	15620	15620	15620	47
533	20241023	094800	14169860	15630	15630	15630	15630	0
534	20241023	094700	14169860	15630	15630	15630	15630	0
535	20241023	094600	14169860	15630	15630	15630	15630	0
536	20241023	094500	14169860	15630	15630	15630	15630	0
537	20241023	094400	14169860	15630	15630	15630	15630	1
538	20241023	094300	14154230	15630	15630	15630	15630	0
539	20241023	094200	14154230	15630	15630	15630	15630	0
540	20241023	094100	14154230	15630	15630	15630	15630	0
541	20241023	094000	14154230	15630	15630	15630	15630	0
542	20241023	093900	14154230	15630	15630	15630	15630	1
543	20241023	093800	14138600	15630	15630	15630	15630	1
544	20241023	093700	14122970	15630	15630	15630	15630	1
545	20241023	093600	14107340	15630	15630	15630	15630	0
546	20241023	093500	14107340	15630	15640	15640	15630	11
547	20241023	093400	13935400	15640	15640	15640	15640	0
548	20241023	093300	13935400	15640	15640	15640	15640	0
549	20241023	093200	13935400	15640	15640	15640	15640	0
550	20241023	093100	13935400	15640	15640	15640	15640	0
551	20241023	093000	13935400	15640	15640	15640	15640	4
552	20241023	092900	13872840	15640	15640	15640	15640	0
553	20241023	092800	13872840	15640	15640	15640	15640	0
554	20241023	092700	13872840	15640	15640	15640	15640	0
555	20241023	092600	13872840	15640	15640	15640	15640	1
556	20241023	092500	13857200	15630	15630	15630	15630	10
557	20241023	092400	13700900	15630	15630	15630	15630	0
558	20241023	092300	13700900	15630	15630	15630	15630	0
559	20241023	092200	13700900	15630	15630	15630	15630	0
560	20241023	092100	13700900	15630	15630	15630	15630	0
561	20241023	092000	13700900	15630	15630	15630	15630	0
562	20241023	091900	13700900	15630	15630	15630	15630	0
563	20241023	091800	13700900	15630	15630	15630	15630	2
564	20241023	091700	13669640	15650	15650	15650	15650	0
565	20241023	091600	13669640	15650	15650	15650	15650	0
566	20241023	091500	13669640	15650	15640	15650	15640	5
567	20241023	091400	13591400	15660	15660	15660	15660	0
568	20241023	091300	13591400	15660	15800	15800	15660	617
569	20241023	091200	3856400	15800	15840	15840	15800	6
570	20241023	091100	3761540	15750	15750	15750	15750	0
571	20241023	091000	3761540	15750	15730	15750	15730	48
572	20241023	090900	3005990	15740	15740	15740	15740	0
573	20241023	090800	3005990	15740	15740	15740	15740	0
574	20241023	090700	3005990	15740	15740	15740	15740	0
575	20241023	090600	3005990	15740	15740	15740	15740	0
576	20241023	090500	3005990	15740	15740	15740	15740	0
577	20241023	090400	3005990	15740	15740	15740	15740	1
578	20241023	090300	2990250	15630	15630	15630	15630	0
579	20241023	090200	2990250	15630	15680	15680	15630	100
580	20241023	090100	1426950	15680	15680	15680	15680	90
581	20241023	090000	15750	15750	15750	15750	15750	1