KissMeData/003120/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	183900	157987190	15980	15980	15980	15980	50
3	20241028	183800	157987190	15980	15980	15980	15980	0
4	20241028	183700	157987190	15980	15980	15980	15980	0
5	20241028	183600	157987190	15980	15980	15980	15980	0
6	20241028	183500	157987190	15980	15980	15980	15980	0
7	20241028	183400	157987190	15980	15980	15980	15980	0
8	20241028	183300	157987190	15980	15980	15980	15980	0
9	20241028	183200	157987190	15980	15980	15980	15980	0
10	20241028	183100	157987190	15980	15980	15980	15980	0
11	20241028	183000	157987190	15980	15980	15980	15980	0
12	20241028	182900	157987190	15980	15980	15980	15980	0
13	20241028	182800	157987190	15980	15980	15980	15980	0
14	20241028	182700	157987190	15980	15980	15980	15980	0
15	20241028	182600	157987190	15980	15980	15980	15980	0
16	20241028	182500	157987190	15980	15980	15980	15980	0
17	20241028	182400	157987190	15980	15980	15980	15980	0
18	20241028	182300	157987190	15980	15980	15980	15980	0
19	20241028	182200	157987190	15980	15980	15980	15980	0
20	20241028	182100	157987190	15980	15980	15980	15980	0
21	20241028	182000	157987190	15980	15980	15980	15980	0
22	20241028	181900	157987190	15980	15980	15980	15980	0
23	20241028	181800	157987190	15980	15980	15980	15980	0
24	20241028	181700	157987190	15980	15980	15980	15980	0
25	20241028	181600	157987190	15980	15980	15980	15980	0
26	20241028	181500	157987190	15980	15980	15980	15980	0
27	20241028	181400	157987190	15980	15980	15980	15980	0
28	20241028	181300	157987190	15980	15980	15980	15980	0
29	20241028	181200	157987190	15980	15980	15980	15980	0
30	20241028	181100	157987190	15980	15980	15980	15980	0
31	20241028	181000	157987190	15980	15980	15980	15980	0
32	20241028	180900	157987190	15980	15980	15980	15980	50
33	20241028	180800	157987190	15980	15980	15980	15980	0
34	20241028	180700	157987190	15980	15980	15980	15980	0
35	20241028	180600	157987190	15980	15980	15980	15980	0
36	20241028	180500	157987190	15980	15980	15980	15980	0
37	20241028	180400	157987190	15980	15980	15980	15980	0
38	20241028	180300	157987190	15980	15980	15980	15980	0
39	20241028	180200	157987190	15980	15980	15980	15980	0
40	20241028	180100	157987190	15980	15980	15980	15980	0
41	20241028	180000	157987190	15980	15980	15980	15980	0
42	20241028	175900	157987190	15980	15980	15980	15980	0
43	20241028	175800	157987190	15980	15980	15980	15980	0
44	20241028	175700	157987190	15980	15980	15980	15980	0
45	20241028	175600	157987190	15980	15980	15980	15980	0
46	20241028	175500	157987190	15980	15980	15980	15980	0
47	20241028	175400	157987190	15980	15980	15980	15980	0
48	20241028	175300	157987190	15980	15980	15980	15980	0
49	20241028	175200	157987190	15980	15980	15980	15980	0
50	20241028	175100	157987190	15980	15980	15980	15980	0
51	20241028	175000	157987190	15980	15980	15980	15980	0
52	20241028	174900	157987190	15980	15980	15980	15980	0
53	20241028	174800	157987190	15980	15980	15980	15980	0
54	20241028	174700	157987190	15980	15980	15980	15980	0
55	20241028	174600	157987190	15980	15980	15980	15980	0
56	20241028	174500	157987190	15980	15980	15980	15980	0
57	20241028	174400	157987190	15980	15980	15980	15980	0
58	20241028	174300	157987190	15980	15980	15980	15980	0
59	20241028	174200	157987190	15980	15980	15980	15980	0
60	20241028	174100	157987190	15980	15980	15980	15980	0
61	20241028	174000	157987190	15980	15980	15980	15980	0
62	20241028	173900	157987190	15980	15980	15980	15980	50
63	20241028	173800	157987190	15980	15980	15980	15980	0
64	20241028	173700	157987190	15980	15980	15980	15980	0
65	20241028	173600	157987190	15980	15980	15980	15980	0
66	20241028	173500	157987190	15980	15980	15980	15980	0
67	20241028	173400	157987190	15980	15980	15980	15980	0
68	20241028	173300	157987190	15980	15980	15980	15980	0
69	20241028	173200	157987190	15980	15980	15980	15980	0
70	20241028	173100	157987190	15980	15980	15980	15980	0
71	20241028	173000	157987190	15980	15980	15980	15980	0
72	20241028	172900	157987190	15980	15980	15980	15980	0
73	20241028	172800	157987190	15980	15980	15980	15980	0
74	20241028	172700	157987190	15980	15980	15980	15980	0
75	20241028	172600	157987190	15980	15980	15980	15980	0
76	20241028	172500	157987190	15980	15980	15980	15980	0
77	20241028	172400	157987190	15980	15980	15980	15980	0
78	20241028	172300	157987190	15980	15980	15980	15980	0
79	20241028	172200	157987190	15980	15980	15980	15980	0
80	20241028	172100	157987190	15980	15980	15980	15980	0
81	20241028	172000	157987190	15980	15980	15980	15980	0
82	20241028	171900	157987190	15980	15980	15980	15980	0
83	20241028	171800	157987190	15980	15980	15980	15980	0
84	20241028	171700	157987190	15980	15980	15980	15980	0
85	20241028	171600	157987190	15980	15980	15980	15980	0
86	20241028	171500	157987190	15980	15980	15980	15980	0
87	20241028	171400	157987190	15980	15980	15980	15980	0
88	20241028	171300	157987190	15980	15980	15980	15980	0
89	20241028	171200	157987190	15980	15980	15980	15980	0
90	20241028	171100	157987190	15980	15980	15980	15980	0
91	20241028	171000	157987190	15980	15980	15980	15980	0
92	20241028	170900	157987190	15980	15980	15980	15980	50
93	20241028	170800	157987190	15980	15980	15980	15980	0
94	20241028	170700	157987190	15980	15980	15980	15980	0
95	20241028	170600	157987190	15980	15980	15980	15980	0
96	20241028	170500	157987190	15980	15980	15980	15980	0
97	20241028	170400	157987190	15980	15980	15980	15980	0
98	20241028	170300	157987190	15980	15980	15980	15980	0
99	20241028	170200	157987190	15980	15980	15980	15980	0
100	20241028	170100	157987190	15980	15980	15980	15980	0
101	20241028	170000	157987190	15980	15980	15980	15980	0
102	20241028	165900	157987190	15980	15980	15980	15980	0
103	20241028	165800	157987190	15980	15980	15980	15980	0
104	20241028	165700	157987190	15980	15980	15980	15980	0
105	20241028	165600	157987190	15980	15980	15980	15980	0
106	20241028	165500	157987190	15980	15980	15980	15980	0
107	20241028	165400	157987190	15980	15980	15980	15980	0
108	20241028	165300	157987190	15980	15980	15980	15980	0
109	20241028	165200	157987190	15980	15980	15980	15980	0
110	20241028	165100	157987190	15980	15980	15980	15980	0
111	20241028	165000	157987190	15980	15980	15980	15980	0
112	20241028	164900	157987190	15980	15980	15980	15980	0
113	20241028	164800	157987190	15980	15980	15980	15980	0
114	20241028	164700	157987190	15980	15980	15980	15980	0
115	20241028	164600	157987190	15980	15980	15980	15980	0
116	20241028	164500	157987190	15980	15980	15980	15980	0
117	20241028	164400	157987190	15980	15980	15980	15980	0
118	20241028	164300	157987190	15980	15980	15980	15980	0
119	20241028	164200	157987190	15980	15980	15980	15980	0
120	20241028	164100	157987190	15980	15980	15980	15980	0
121	20241028	164000	157987190	15980	15980	15980	15980	0
122	20241028	163900	157987190	15980	15980	15980	15980	50
123	20241028	163800	157987190	15980	15980	15980	15980	0
124	20241028	163700	157987190	15980	15980	15980	15980	0
125	20241028	163600	157987190	15980	15980	15980	15980	0
126	20241028	163500	157987190	15980	15980	15980	15980	0
127	20241028	163400	157987190	15980	15980	15980	15980	0
128	20241028	163300	157987190	15980	15980	15980	15980	0
129	20241028	163200	157987190	15980	15980	15980	15980	0
130	20241028	163100	157987190	15980	15980	15980	15980	0
131	20241028	163000	157987190	15980	15980	15980	15980	0
132	20241028	162900	157987190	15980	15980	15980	15980	0
133	20241028	162800	157987190	15980	15980	15980	15980	0
134	20241028	162700	157987190	15980	15980	15980	15980	0
135	20241028	162600	157987190	15980	15980	15980	15980	0
136	20241028	162500	157987190	15980	15980	15980	15980	0
137	20241028	162400	157987190	15980	15980	15980	15980	0
138	20241028	162300	157987190	15980	15980	15980	15980	0
139	20241028	162200	157987190	15980	15980	15980	15980	0
140	20241028	162100	157987190	15980	15980	15980	15980	0
141	20241028	162000	157987190	15980	15980	15980	15980	0
142	20241028	161900	157987190	15980	15980	15980	15980	0
143	20241028	161800	157987190	15980	15980	15980	15980	0
144	20241028	161700	157987190	15980	15980	15980	15980	0
145	20241028	161600	157987190	15980	15980	15980	15980	0
146	20241028	161500	157987190	15980	15980	15980	15980	0
147	20241028	161400	157987190	15980	15980	15980	15980	0
148	20241028	161300	157987190	15980	15980	15980	15980	0
149	20241028	161200	157987190	15980	15980	15980	15980	0
150	20241028	161100	157987190	15980	15980	15980	15980	0
151	20241028	161000	157987190	15980	15980	15980	15980	0
152	20241028	160900	157987190	15980	15980	15980	15980	50
153	20241028	160800	157987190	15980	15980	15980	15980	0
154	20241028	160700	157987190	15980	15980	15980	15980	0
155	20241028	160600	157987190	15980	15980	15980	15980	0
156	20241028	160500	157987190	15980	15980	15980	15980	0
157	20241028	160400	157987190	15980	15980	15980	15980	0
158	20241028	160300	157987190	15980	15980	15980	15980	0
159	20241028	160200	157987190	15980	15980	15980	15980	0
160	20241028	160100	157987190	15980	15980	15980	15980	0
161	20241028	160000	157987190	15980	15980	15980	15980	0
162	20241028	155900	157987190	15980	15980	15980	15980	0
163	20241028	155800	157987190	15980	15980	15980	15980	0
164	20241028	155700	157987190	15980	15980	15980	15980	0
165	20241028	155600	157987190	15980	15980	15980	15980	0
166	20241028	155500	157987190	15980	15980	15980	15980	0
167	20241028	155400	157987190	15980	15980	15980	15980	0
168	20241028	155300	157987190	15980	15980	15980	15980	0
169	20241028	155200	157987190	15980	15980	15980	15980	0
170	20241028	155100	157987190	15980	15980	15980	15980	0
171	20241028	155000	157987190	15980	15980	15980	15980	0
172	20241028	154900	157987190	15980	15980	15980	15980	0
173	20241028	154800	157987190	15980	15980	15980	15980	0
174	20241028	154700	157987190	15980	15980	15980	15980	0
175	20241028	154600	157987190	15980	15980	15980	15980	0
176	20241028	154500	157987190	15980	15980	15980	15980	0
177	20241028	154400	157987190	15980	15980	15980	15980	0
178	20241028	154300	157987190	15980	15980	15980	15980	0
179	20241028	154200	157987190	15980	15980	15980	15980	0
180	20241028	154100	157987190	15980	15980	15980	15980	0
181	20241028	154000	157987190	15980	15980	15980	15980	0
182	20241028	153900	157987190	15980	15980	15980	15980	50
183	20241028	153800	157987190	15980	15980	15980	15980	0
184	20241028	153700	157987190	15980	15980	15980	15980	0
185	20241028	153600	157987190	15980	15980	15980	15980	0
186	20241028	153500	157987190	15980	15980	15980	15980	0
187	20241028	153400	157987190	15980	15980	15980	15980	0
188	20241028	153300	157987190	15980	15980	15980	15980	0
189	20241028	153200	157987190	15980	15980	15980	15980	0
190	20241028	153100	157987190	15980	15980	15980	15980	0
191	20241028	153000	157987190	15980	15980	15980	15980	50
192	20241028	152900	157188190	15900	15900	15900	15900	0
193	20241028	152800	157188190	15900	15900	15900	15900	0
194	20241028	152700	157188190	15900	15900	15900	15900	0
195	20241028	152600	157188190	15900	15900	15900	15900	0
196	20241028	152500	157188190	15900	15900	15900	15900	0
197	20241028	152400	157188190	15900	15900	15900	15900	0
198	20241028	152300	157188190	15900	15900	15900	15900	0
199	20241028	152200	157188190	15900	15900	15900	15900	0
200	20241028	152100	157188190	15900	15900	15900	15900	0
201	20241028	152000	157188190	15900	15900	15900	15900	0
202	20241028	151900	157188190	15900	15900	15900	15900	0
203	20241028	151800	157188190	15900	15900	15900	15900	0
204	20241028	151700	157188190	15900	15900	15900	15900	0
205	20241028	151600	157188190	15900	15900	15900	15900	0
206	20241028	151500	157188190	15900	15900	15900	15900	0
207	20241028	151400	157188190	15900	15900	15900	15900	0
208	20241028	151300	157188190	15900	15900	15900	15900	0
209	20241028	151200	157188190	15900	15900	15900	15900	0
210	20241028	151100	157188190	15900	15900	15900	15900	0
211	20241028	151000	157188190	15900	15950	15950	15900	49
212	20241028	150900	156408510	15950	15950	15950	15950	1
213	20241028	150800	156392560	15960	15960	15960	15960	0
214	20241028	150700	156392560	15960	15960	15960	15960	0
215	20241028	150600	156392560	15960	15960	15960	15960	0
216	20241028	150500	156392560	15960	15960	15960	15960	1
217	20241028	150400	156376600	15950	15950	15950	15950	1
218	20241028	150300	156360650	15930	15930	15930	15930	0
219	20241028	150200	156360650	15930	15930	15930	15930	0
220	20241028	150100	156360650	15930	15930	15930	15930	2
221	20241028	150000	156328790	15930	15930	15930	15930	2
222	20241028	145900	156296930	15930	15930	15930	15930	0
223	20241028	145800	156296930	15930	15930	15930	15930	3
224	20241028	145700	156249140	15930	15930	15930	15930	0
225	20241028	145600	156249140	15930	15930	15930	15930	0
226	20241028	145500	156249140	15930	15930	15930	15930	1
227	20241028	145400	156233210	15980	15980	15980	15980	0
228	20241028	145300	156233210	15980	15980	15980	15980	0
229	20241028	145200	156233210	15980	15980	15980	15980	0
230	20241028	145100	156233210	15980	15980	15980	15980	0
231	20241028	145000	156233210	15980	15980	15980	15980	1
232	20241028	144900	156217230	15980	15980	15980	15980	0
233	20241028	144800	156217230	15980	15980	15980	15980	0
234	20241028	144700	156217230	15980	15980	15980	15980	0
235	20241028	144600	156217230	15980	15980	15980	15980	0
236	20241028	144500	156217230	15980	15980	15980	15980	1
237	20241028	144400	156201250	15870	15870	15870	15870	0
238	20241028	144300	156201250	15870	15870	15870	15870	0
239	20241028	144200	156201250	15870	15870	15870	15870	0
240	20241028	144100	156201250	15870	15870	15870	15870	0
241	20241028	144000	156201250	15870	15870	15870	15870	1
242	20241028	143900	156185380	15860	15870	15870	15860	2
243	20241028	143800	156153650	15870	15860	15870	15860	2
244	20241028	143700	156121920	15880	15860	15880	15860	3
245	20241028	143600	156074320	15860	15860	15860	15860	5
246	20241028	143500	155995020	15860	15860	15860	15860	2
247	20241028	143400	155963300	15860	15870	15870	15860	2
248	20241028	143300	155931570	15860	15870	15870	15860	3
249	20241028	143200	155883980	15880	15860	15880	15860	3
250	20241028	143100	155836370	15860	15860	15860	15860	3
251	20241028	143000	155788790	15870	15870	15880	15870	502
252	20241028	142900	147817060	15870	15870	15870	15870	0
253	20241028	142800	147817060	15870	15870	15870	15870	1
254	20241028	142700	147801190	15870	15870	15870	15870	0
255	20241028	142600	147801190	15870	15870	15870	15870	0
256	20241028	142500	147801190	15870	15870	15870	15870	1
257	20241028	142400	147785320	15870	15870	15870	15870	1
258	20241028	142300	147769450	15870	15870	15870	15870	0
259	20241028	142200	147769450	15870	15870	15870	15870	0
260	20241028	142100	147769450	15870	15870	15870	15870	0
261	20241028	142000	147769450	15870	15870	15870	15870	0
262	20241028	141900	147769450	15870	15870	15870	15870	2
263	20241028	141800	147737710	15870	15870	15870	15870	1
264	20241028	141700	147721840	15870	15870	15870	15870	0
265	20241028	141600	147721840	15870	15870	15870	15870	0
266	20241028	141500	147721840	15870	15870	15870	15870	0
267	20241028	141400	147721840	15870	15870	15870	15870	4
268	20241028	141300	147658360	15870	15870	15870	15870	1
269	20241028	141200	147642490	15870	15870	15870	15870	1
270	20241028	141100	147626620	15860	15910	15910	15860	1263
271	20241028	141000	127572910	15920	15920	15920	15920	0
272	20241028	140900	127572910	15920	15920	15920	15920	10
273	20241028	140800	127413710	15920	15920	15920	15920	0
274	20241028	140700	127413710	15920	15920	15920	15920	1
275	20241028	140600	127397790	15920	15920	15920	15920	3
276	20241028	140500	127350030	15920	15920	15920	15920	0
277	20241028	140400	127350030	15920	15920	15920	15920	0
278	20241028	140300	127350030	15920	15920	15920	15920	0
279	20241028	140200	127350030	15920	15920	15920	15920	1
280	20241028	140100	127334110	15920	15920	15920	15920	1
281	20241028	140000	127318190	15920	15920	15920	15920	0
282	20241028	135900	127318190	15920	15920	15920	15920	1
283	20241028	135800	127302270	15920	15920	15920	15920	0
284	20241028	135700	127302270	15920	15920	15920	15920	1
285	20241028	135600	127286350	15920	15920	15920	15920	1
286	20241028	135500	127270430	15920	15920	15920	15920	0
287	20241028	135400	127270430	15920	15920	15920	15920	0
288	20241028	135300	127270430	15920	15920	15920	15920	2
289	20241028	135200	127238590	15920	15920	15920	15920	0
290	20241028	135100	127238590	15920	15920	15920	15920	0
291	20241028	135000	127238590	15920	15920	15920	15920	0
292	20241028	134900	127238590	15920	15920	15920	15920	0
293	20241028	134800	127238590	15920	15920	15920	15920	1
294	20241028	134700	127222670	15920	15920	15920	15920	0
295	20241028	134600	127222670	15920	15920	15920	15920	2
296	20241028	134500	127190830	15920	15920	15920	15920	0
297	20241028	134400	127190830	15920	15920	15920	15920	0
298	20241028	134300	127190830	15920	15950	15950	15920	108
299	20241028	134200	125468280	15950	15950	15950	15950	0
300	20241028	134100	125468280	15950	15950	15950	15950	1
301	20241028	134000	125452330	15940	15940	15940	15940	0
302	20241028	133900	125452330	15940	15940	15940	15940	0
303	20241028	133800	125452330	15940	15940	15940	15940	0
304	20241028	133700	125452330	15940	15940	15940	15940	93
305	20241028	133600	123969910	15940	15940	15940	15940	21
306	20241028	133500	123635170	15940	15940	15940	15940	1
307	20241028	133400	123619230	15940	15940	15940	15940	0
308	20241028	133300	123619230	15940	15940	15940	15940	1
309	20241028	133200	123603290	15940	15940	15940	15940	0
310	20241028	133100	123603290	15940	15940	15940	15940	1
311	20241028	133000	123587350	15940	15940	15940	15940	2
312	20241028	132900	123555470	15930	15930	15930	15930	93
313	20241028	132800	122073980	15910	15910	15910	15910	0
314	20241028	132700	122073980	15910	15910	15910	15910	224
315	20241028	132600	118510140	15910	15910	15910	15910	0
316	20241028	132500	118510140	15910	15910	15910	15910	1
317	20241028	132400	118494230	15910	15910	15910	15910	6
318	20241028	132300	118398770	15910	15910	15910	15910	0
319	20241028	132200	118398770	15910	15910	15910	15910	1
320	20241028	132100	118382860	15910	15910	15910	15910	1
321	20241028	132000	118366950	15910	15910	15910	15910	0
322	20241028	131900	118366950	15910	15910	15910	15910	0
323	20241028	131800	118366950	15910	15910	15910	15910	0
324	20241028	131700	118366950	15910	15910	15910	15910	1
325	20241028	131600	118351040	15910	15910	15910	15910	0
326	20241028	131500	118351040	15910	15910	15910	15910	1
327	20241028	131400	118335130	15910	15910	15910	15910	1
328	20241028	131300	118319220	15910	15910	15910	15910	0
329	20241028	131200	118319220	15910	15910	15910	15910	0
330	20241028	131100	118319220	15910	15910	15910	15910	0
331	20241028	131000	118319220	15910	15910	15910	15910	1
332	20241028	130900	118303310	15910	15910	15910	15910	1
333	20241028	130800	118287400	15910	15910	15910	15910	1
334	20241028	130700	118271490	15910	15910	15910	15910	0
335	20241028	130600	118271490	15910	15910	15910	15910	0
336	20241028	130500	118271490	15910	15910	15910	15910	0
337	20241028	130400	118271490	15910	15910	15910	15910	2
338	20241028	130300	118239670	15910	15910	15910	15910	0
339	20241028	130200	118239670	15910	15910	15910	15910	0
340	20241028	130100	118239670	15910	15910	15910	15910	1
341	20241028	130000	118223760	15910	15910	15910	15910	0
342	20241028	125900	118223760	15910	15910	15910	15910	2
343	20241028	125800	118191940	15910	15910	15910	15910	0
344	20241028	125700	118191940	15910	15910	15910	15910	0
345	20241028	125600	118191940	15910	15910	15910	15910	0
346	20241028	125500	118191940	15910	15910	15910	15910	1
347	20241028	125400	118176030	15900	15900	15900	15900	0
348	20241028	125300	118176030	15900	15900	15900	15900	0
349	20241028	125200	118176030	15900	15930	15930	15900	163
350	20241028	125100	115583880	15940	15940	15940	15940	1
351	20241028	125000	115567940	15940	15940	15940	15940	1
352	20241028	124900	115552000	15940	15940	15940	15940	0
353	20241028	124800	115552000	15940	15940	15940	15940	0
354	20241028	124700	115552000	15940	15950	15950	15940	2
355	20241028	124600	115520110	15940	15940	15940	15940	1
356	20241028	124500	115504170	15940	15940	15940	15940	0
357	20241028	124400	115504170	15940	15940	15940	15940	0
358	20241028	124300	115504170	15940	15940	15940	15940	1
359	20241028	124200	115488230	15940	15940	15940	15940	1
360	20241028	124100	115472290	15940	15940	15940	15940	0
361	20241028	124000	115472290	15940	15940	15940	15940	0
362	20241028	123900	115472290	15940	15940	15940	15940	1
363	20241028	123800	115456350	15940	15940	15940	15940	90
364	20241028	123700	114021750	15940	15940	15940	15940	0
365	20241028	123600	114021750	15940	15940	15940	15940	0
366	20241028	123500	114021750	15940	15940	15940	15940	2
367	20241028	123400	113989870	15940	15940	15940	15940	0
368	20241028	123300	113989870	15940	15940	15940	15940	2
369	20241028	123200	113957990	15940	15940	15940	15940	0
370	20241028	123100	113957990	15940	15940	15940	15940	0
371	20241028	123000	113957990	15940	15940	15940	15940	0
372	20241028	122900	113957990	15940	15940	15940	15940	1
373	20241028	122800	113942050	15940	15940	15940	15940	2
374	20241028	122700	113910170	15940	15940	15940	15940	0
375	20241028	122600	113910170	15940	15940	15940	15940	0
376	20241028	122500	113910170	15940	15940	15940	15940	0
377	20241028	122400	113910170	15940	15940	15940	15940	0
378	20241028	122300	113910170	15940	15940	15940	15940	1
379	20241028	122200	113894230	15940	15940	15940	15940	1
380	20241028	122100	113878290	15940	15940	15940	15940	1
381	20241028	122000	113862350	15940	15940	15940	15940	0
382	20241028	121900	113862350	15940	15940	15940	15940	0
383	20241028	121800	113862350	15940	15940	15940	15940	0
384	20241028	121700	113862350	15940	15940	15940	15940	0
385	20241028	121600	113862350	15940	15940	15940	15940	1
386	20241028	121500	113846410	15920	15960	15960	15920	2
387	20241028	121400	113814530	15970	15970	15970	15970	0
388	20241028	121300	113814530	15970	15970	15970	15970	0
389	20241028	121200	113814530	15970	15970	15970	15970	1
390	20241028	121100	113798560	15970	15970	15970	15970	0
391	20241028	121000	113798560	15970	15970	15970	15970	0
392	20241028	120900	113798560	15970	15970	15970	15970	1
393	20241028	120800	113782590	15970	15970	15970	15970	1
394	20241028	120700	113766620	15970	15970	15970	15970	1
395	20241028	120600	113750650	15970	15970	15970	15970	0
396	20241028	120500	113750650	15970	15970	15970	15970	0
397	20241028	120400	113750650	15970	15970	15970	15970	0
398	20241028	120300	113750650	15970	15970	15970	15970	2
399	20241028	120200	113718710	15960	15940	15960	15940	90
400	20241028	120100	112282430	15940	15960	15960	15940	3
401	20241028	120000	112234590	15970	15970	15970	15970	0
402	20241028	115900	112234590	15970	15970	15970	15970	0
403	20241028	115800	112234590	15970	15970	15970	15970	0
404	20241028	115700	112234590	15970	15970	15970	15970	0
405	20241028	115600	112234590	15970	15970	15970	15970	2
406	20241028	115500	112202650	15970	15970	15970	15970	102
407	20241028	115400	110573710	15960	15960	15960	15960	0
408	20241028	115300	110573710	15960	15960	15960	15960	0
409	20241028	115200	110573710	15960	15960	15960	15960	0
410	20241028	115100	110573710	15960	15960	15960	15960	101
411	20241028	115000	108961750	15960	15960	15960	15960	2
412	20241028	114900	108929830	15960	15960	15960	15960	0
413	20241028	114800	108929830	15960	15960	15960	15960	0
414	20241028	114700	108929830	15960	15960	15960	15960	0
415	20241028	114600	108929830	15960	15960	15960	15960	0
416	20241028	114500	108929830	15960	15960	15960	15960	1
417	20241028	114400	108913870	15960	15960	15960	15960	0
418	20241028	114300	108913870	15960	15960	15960	15960	1
419	20241028	114200	108897910	15960	15960	15960	15960	1
420	20241028	114100	108881950	15940	15940	15940	15940	0
421	20241028	114000	108881950	15940	15940	15940	15940	0
422	20241028	113900	108881950	15940	15940	15940	15940	0
423	20241028	113800	108881950	15940	15940	15940	15940	398
424	20241028	113700	102537830	15930	15930	15930	15930	2
425	20241028	113600	102505970	15930	15930	15930	15930	0
426	20241028	113500	102505970	15930	15930	15930	15930	1
427	20241028	113400	102490040	15920	15920	15920	15920	0
428	20241028	113300	102490040	15920	15920	15920	15920	2
429	20241028	113200	102458200	15940	15940	15940	15940	1
430	20241028	113100	102442260	15920	15920	15920	15920	0
431	20241028	113000	102442260	15920	15920	15920	15920	0
432	20241028	112900	102442260	15920	15920	15920	15920	0
433	20241028	112800	102442260	15920	15920	15920	15920	0
434	20241028	112700	102442260	15920	15920	15920	15920	50
435	20241028	112600	101646260	15890	15890	15890	15890	0
436	20241028	112500	101646260	15890	15970	15970	15890	5
437	20241028	112400	101566700	15890	15890	15890	15890	0
438	20241028	112300	101566700	15890	15890	15890	15890	0
439	20241028	112200	101566700	15890	15910	15910	15890	100
440	20241028	112100	99977680	15980	15980	15980	15980	0
441	20241028	112000	99977680	15980	15980	15980	15980	0
442	20241028	111900	99977680	15980	15980	15980	15980	2
443	20241028	111800	99945720	15900	15910	15910	15900	11
444	20241028	111700	99770810	15990	15990	15990	15990	0
445	20241028	111600	99770810	15990	15990	15990	15990	0
446	20241028	111500	99770810	15990	15990	15990	15990	0
447	20241028	111400	99770810	15990	15990	15990	15990	1
448	20241028	111300	99754820	15990	15990	15990	15990	1
449	20241028	111200	99738830	15960	15960	15960	15960	4
450	20241028	111100	99674990	15960	15970	15980	15960	9
451	20241028	111000	99531320	15960	15960	15960	15960	3
452	20241028	110900	99483440	15960	15950	15960	15950	33
453	20241028	110800	98956810	15950	15950	15950	15950	3
454	20241028	110700	98908960	16000	16000	16000	16000	0
455	20241028	110600	98908960	16000	15940	16000	15940	2
456	20241028	110500	98877020	15940	15940	15940	15940	2
457	20241028	110400	98845140	16000	16000	16000	16000	1
458	20241028	110300	98829140	15920	15920	15920	15920	0
459	20241028	110200	98829140	15920	16010	16010	15920	3
460	20241028	110100	98781290	15930	15930	15930	15930	0
461	20241028	110000	98781290	15930	15930	15930	15930	0
462	20241028	105900	98781290	15930	15930	15930	15930	2
463	20241028	105800	98749430	16010	16010	16010	16010	0
464	20241028	105700	98749430	16010	16010	16010	16010	0
465	20241028	105600	98749430	16010	16010	16010	16010	0
466	20241028	105500	98749430	16010	16010	16010	16010	0
467	20241028	105400	98749430	16010	16010	16010	16010	10
468	20241028	105300	98589330	15900	15900	15900	15900	0
469	20241028	105200	98589330	15900	15900	15900	15900	103
470	20241028	105100	96951630	15900	15900	15900	15900	383
471	20241028	105000	90861930	15860	15860	15860	15860	0
472	20241028	104900	90861930	15860	15870	15870	15850	324
473	20241028	104800	85722850	15930	16190	16190	15910	902
474	20241028	104700	71215040	16210	16300	16300	16210	594
475	20241028	104600	61545560	16320	16390	16390	16320	80
476	20241028	104500	60236120	16400	16410	16410	16380	61
477	20241028	104400	59235760	16410	16430	16450	16400	207
478	20241028	104300	55836070	16680	16700	16700	16680	33
479	20241028	104200	55284990	16700	16960	16960	16380	883
480	20241028	104100	40440700	16600	16600	16600	16600	0
481	20241028	104000	40440700	16600	15750	16600	15750	1542
482	20241028	103900	15780720	15750	15750	15750	15750	1
483	20241028	103800	15764970	15750	15750	15750	15750	1
484	20241028	103700	15749220	15750	15750	15750	15750	0
485	20241028	103600	15749220	15750	15750	15750	15750	0
486	20241028	103500	15749220	15750	15750	15750	15750	0
487	20241028	103400	15749220	15750	15750	15750	15750	0
488	20241028	103300	15749220	15750	15750	15750	15750	0
489	20241028	103200	15749220	15750	15750	15750	15750	0
490	20241028	103100	15749220	15750	15750	15750	15750	0
491	20241028	103000	15749220	15750	15750	15750	15750	0
492	20241028	102900	15749220	15750	15750	15750	15750	1
493	20241028	102800	15733470	15730	15730	15730	15730	0
494	20241028	102700	15733470	15730	15730	15730	15730	0
495	20241028	102600	15733470	15730	15730	15730	15730	60
496	20241028	102500	14789670	15740	15740	15740	15740	0
497	20241028	102400	14789670	15740	15740	15740	15740	0
498	20241028	102300	14789670	15740	15740	15740	15740	0
499	20241028	102200	14789670	15740	15750	15750	15740	265
500	20241028	102100	10618500	15840	15840	15840	15840	0
501	20241028	102000	10618500	15840	15840	15840	15840	0
502	20241028	101900	10618500	15840	15840	15840	15840	0
503	20241028	101800	10618500	15840	15840	15840	15840	0
504	20241028	101700	10618500	15840	15840	15840	15840	0
505	20241028	101600	10618500	15840	15840	15840	15840	1
506	20241028	101500	10602660	15750	15750	15750	15750	0
507	20241028	101400	10602660	15750	15750	15750	15750	0
508	20241028	101300	10602660	15750	15750	15750	15750	0
509	20241028	101200	10602660	15750	15750	15750	15750	0
510	20241028	101100	10602660	15750	15750	15750	15750	201
511	20241028	101000	7436910	15750	15750	15750	15750	0
512	20241028	100900	7436910	15750	15750	15750	15750	2
513	20241028	100800	7405410	15750	15750	15750	15750	0
514	20241028	100700	7405410	15750	15750	15750	15750	0
515	20241028	100600	7405410	15750	15750	15750	15750	0
516	20241028	100500	7405410	15750	15750	15750	15750	0
517	20241028	100400	7405410	15750	15750	15750	15750	0
518	20241028	100300	7405410	15750	15750	15750	15750	3
519	20241028	100200	7358160	15750	15750	15750	15750	2
520	20241028	100100	7326660	15750	15750	15750	15750	0
521	20241028	100000	7326660	15750	15750	15750	15750	1
522	20241028	095900	7310910	15800	15800	15800	15800	0
523	20241028	095800	7310910	15800	15800	15800	15800	0
524	20241028	095700	7310910	15800	15800	15800	15800	87
525	20241028	095600	5936310	15850	15850	15850	15850	0
526	20241028	095500	5936310	15850	15850	15850	15850	0
527	20241028	095400	5936310	15850	15850	15850	15850	0
528	20241028	095300	5936310	15850	15850	15850	15850	0
529	20241028	095200	5936310	15850	15850	15850	15850	0
530	20241028	095100	5936310	15850	15850	15850	15850	0
531	20241028	095000	5936310	15850	15850	15850	15850	0
532	20241028	094900	5936310	15850	15850	15850	15850	0
533	20241028	094800	5936310	15850	15850	15850	15850	0
534	20241028	094700	5936310	15850	15850	15850	15850	0
535	20241028	094600	5936310	15850	15850	15850	15850	0
536	20241028	094500	5936310	15850	15850	15850	15850	100
537	20241028	094400	4351310	15850	15850	15850	15850	1
538	20241028	094300	4335460	15850	15850	15850	15850	0
539	20241028	094200	4335460	15850	15850	15850	15850	25
540	20241028	094100	3939210	15920	15920	15920	15920	0
541	20241028	094000	3939210	15920	15920	15920	15920	0
542	20241028	093900	3939210	15920	15920	15920	15920	0
543	20241028	093800	3939210	15920	15920	15920	15920	0
544	20241028	093700	3939210	15920	15920	15920	15920	0
545	20241028	093600	3939210	15920	15920	15920	15920	0
546	20241028	093500	3939210	15920	15920	15920	15920	1
547	20241028	093400	3923290	15820	15830	15830	15820	20
548	20241028	093300	3606820	15930	15840	15930	15840	5
549	20241028	093200	3527370	15830	15830	15830	15830	1
550	20241028	093100	3511540	15930	15930	15930	15930	1
551	20241028	093000	3495610	15930	15930	15930	15930	22
552	20241028	092900	3145150	15930	15930	15930	15930	0
553	20241028	092800	3145150	15930	15930	15930	15930	0
554	20241028	092700	3145150	15930	15930	15930	15930	0
555	20241028	092600	3145150	15930	15930	15930	15930	0
556	20241028	092500	3145150	15930	15930	15930	15930	0
557	20241028	092400	3145150	15930	15930	15930	15930	0
558	20241028	092300	3145150	15930	15930	15930	15930	0
559	20241028	092200	3145150	15930	15930	15930	15930	0
560	20241028	092100	3145150	15930	15930	15930	15930	0
561	20241028	092000	3145150	15930	15930	15930	15930	0
562	20241028	091900	3145150	15930	15930	15930	15930	0
563	20241028	091800	3145150	15930	15930	15930	15930	0
564	20241028	091700	3145150	15930	15930	15930	15930	0
565	20241028	091600	3145150	15930	15930	15930	15930	0
566	20241028	091500	3145150	15930	15930	15930	15930	0
567	20241028	091400	3145150	15930	15930	15930	15930	0
568	20241028	091300	3145150	15930	15740	15930	15740	3
569	20241028	091200	3097680	15930	15930	15930	15930	0
570	20241028	091100	3097680	15930	15930	15930	15930	1
571	20241028	091000	3081750	15910	15910	15910	15910	0
572	20241028	090900	3081750	15910	15920	15920	15910	2
573	20241028	090800	3049920	15930	15930	15930	15930	0
574	20241028	090700	3049920	15930	15930	15930	15930	2
575	20241028	090600	3018060	15930	15930	15930	15930	28
576	20241028	090500	2572020	15930	15930	15930	15930	0
577	20241028	090400	2572020	15930	15930	15930	15930	0
578	20241028	090300	2572020	15930	15930	15930	15930	1
579	20241028	090200	2556090	15930	15930	15930	15930	1
580	20241028	090100	2540160	15680	15680	15680	15680	0
581	20241028	090000	2540160	15680	15680	15680	15680	162