KissMeData/003120/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	183900	58121110	15860	15860	15860	15860	14
3	20241025	183800	58121110	15860	15860	15860	15860	0
4	20241025	183700	58121110	15860	15860	15860	15860	0
5	20241025	183600	58121110	15860	15860	15860	15860	0
6	20241025	183500	58121110	15860	15860	15860	15860	0
7	20241025	183400	58121110	15860	15860	15860	15860	0
8	20241025	183300	58121110	15860	15860	15860	15860	0
9	20241025	183200	58121110	15860	15860	15860	15860	0
10	20241025	183100	58121110	15860	15860	15860	15860	0
11	20241025	183000	58121110	15860	15860	15860	15860	0
12	20241025	182900	58121110	15860	15860	15860	15860	0
13	20241025	182800	58121110	15860	15860	15860	15860	0
14	20241025	182700	58121110	15860	15860	15860	15860	0
15	20241025	182600	58121110	15860	15860	15860	15860	0
16	20241025	182500	58121110	15860	15860	15860	15860	0
17	20241025	182400	58121110	15860	15860	15860	15860	0
18	20241025	182300	58121110	15860	15860	15860	15860	0
19	20241025	182200	58121110	15860	15860	15860	15860	0
20	20241025	182100	58121110	15860	15860	15860	15860	0
21	20241025	182000	58121110	15860	15860	15860	15860	0
22	20241025	181900	58121110	15860	15860	15860	15860	0
23	20241025	181800	58121110	15860	15860	15860	15860	0
24	20241025	181700	58121110	15860	15860	15860	15860	0
25	20241025	181600	58121110	15860	15860	15860	15860	0
26	20241025	181500	58121110	15860	15860	15860	15860	0
27	20241025	181400	58121110	15860	15860	15860	15860	0
28	20241025	181300	58121110	15860	15860	15860	15860	0
29	20241025	181200	58121110	15860	15860	15860	15860	0
30	20241025	181100	58121110	15860	15860	15860	15860	0
31	20241025	181000	58121110	15860	15860	15860	15860	0
32	20241025	180900	58121110	15860	15860	15860	15860	14
33	20241025	180800	58121110	15860	15860	15860	15860	0
34	20241025	180700	58121110	15860	15860	15860	15860	0
35	20241025	180600	58121110	15860	15860	15860	15860	0
36	20241025	180500	58121110	15860	15860	15860	15860	0
37	20241025	180400	58121110	15860	15860	15860	15860	0
38	20241025	180300	58121110	15860	15860	15860	15860	0
39	20241025	180200	58121110	15860	15860	15860	15860	0
40	20241025	180100	58121110	15860	15860	15860	15860	0
41	20241025	180000	58121110	15860	15860	15860	15860	0
42	20241025	175900	58121110	15860	15860	15860	15860	0
43	20241025	175800	58121110	15860	15860	15860	15860	0
44	20241025	175700	58121110	15860	15860	15860	15860	0
45	20241025	175600	58121110	15860	15860	15860	15860	0
46	20241025	175500	58121110	15860	15860	15860	15860	0
47	20241025	175400	58121110	15860	15860	15860	15860	0
48	20241025	175300	58121110	15860	15860	15860	15860	0
49	20241025	175200	58121110	15860	15860	15860	15860	0
50	20241025	175100	58121110	15860	15860	15860	15860	0
51	20241025	175000	58121110	15860	15860	15860	15860	0
52	20241025	174900	58121110	15860	15860	15860	15860	0
53	20241025	174800	58121110	15860	15860	15860	15860	0
54	20241025	174700	58121110	15860	15860	15860	15860	0
55	20241025	174600	58121110	15860	15860	15860	15860	0
56	20241025	174500	58121110	15860	15860	15860	15860	0
57	20241025	174400	58121110	15860	15860	15860	15860	0
58	20241025	174300	58121110	15860	15860	15860	15860	0
59	20241025	174200	58121110	15860	15860	15860	15860	0
60	20241025	174100	58121110	15860	15860	15860	15860	0
61	20241025	174000	58121110	15860	15860	15860	15860	0
62	20241025	173900	58121110	15860	15860	15860	15860	14
63	20241025	173800	58121110	15860	15860	15860	15860	0
64	20241025	173700	58121110	15860	15860	15860	15860	0
65	20241025	173600	58121110	15860	15860	15860	15860	0
66	20241025	173500	58121110	15860	15860	15860	15860	0
67	20241025	173400	58121110	15860	15860	15860	15860	0
68	20241025	173300	58121110	15860	15860	15860	15860	0
69	20241025	173200	58121110	15860	15860	15860	15860	0
70	20241025	173100	58121110	15860	15860	15860	15860	0
71	20241025	173000	58121110	15860	15860	15860	15860	0
72	20241025	172900	58121110	15860	15860	15860	15860	0
73	20241025	172800	58121110	15860	15860	15860	15860	0
74	20241025	172700	58121110	15860	15860	15860	15860	0
75	20241025	172600	58121110	15860	15860	15860	15860	0
76	20241025	172500	58121110	15860	15860	15860	15860	0
77	20241025	172400	58121110	15860	15860	15860	15860	0
78	20241025	172300	58121110	15860	15860	15860	15860	0
79	20241025	172200	58121110	15860	15860	15860	15860	0
80	20241025	172100	58121110	15860	15860	15860	15860	0
81	20241025	172000	58121110	15860	15860	15860	15860	0
82	20241025	171900	58121110	15860	15860	15860	15860	0
83	20241025	171800	58121110	15860	15860	15860	15860	0
84	20241025	171700	58121110	15860	15860	15860	15860	0
85	20241025	171600	58121110	15860	15860	15860	15860	0
86	20241025	171500	58121110	15860	15860	15860	15860	0
87	20241025	171400	58121110	15860	15860	15860	15860	0
88	20241025	171300	58121110	15860	15860	15860	15860	0
89	20241025	171200	58121110	15860	15860	15860	15860	0
90	20241025	171100	58121110	15860	15860	15860	15860	0
91	20241025	171000	58121110	15860	15860	15860	15860	0
92	20241025	170900	58121110	15860	15860	15860	15860	14
93	20241025	170800	58121110	15860	15860	15860	15860	0
94	20241025	170700	58121110	15860	15860	15860	15860	0
95	20241025	170600	58121110	15860	15860	15860	15860	0
96	20241025	170500	58121110	15860	15860	15860	15860	0
97	20241025	170400	58121110	15860	15860	15860	15860	0
98	20241025	170300	58121110	15860	15860	15860	15860	0
99	20241025	170200	58121110	15860	15860	15860	15860	0
100	20241025	170100	58121110	15860	15860	15860	15860	0
101	20241025	170000	58121110	15860	15860	15860	15860	0
102	20241025	165900	58121110	15860	15860	15860	15860	0
103	20241025	165800	58121110	15860	15860	15860	15860	0
104	20241025	165700	58121110	15860	15860	15860	15860	0
105	20241025	165600	58121110	15860	15860	15860	15860	0
106	20241025	165500	58121110	15860	15860	15860	15860	0
107	20241025	165400	58121110	15860	15860	15860	15860	0
108	20241025	165300	58121110	15860	15860	15860	15860	0
109	20241025	165200	58121110	15860	15860	15860	15860	0
110	20241025	165100	58121110	15860	15860	15860	15860	0
111	20241025	165000	58121110	15860	15860	15860	15860	0
112	20241025	164900	58121110	15860	15860	15860	15860	0
113	20241025	164800	58121110	15860	15860	15860	15860	0
114	20241025	164700	58121110	15860	15860	15860	15860	0
115	20241025	164600	58121110	15860	15860	15860	15860	0
116	20241025	164500	58121110	15860	15860	15860	15860	0
117	20241025	164400	58121110	15860	15860	15860	15860	0
118	20241025	164300	58121110	15860	15860	15860	15860	0
119	20241025	164200	58121110	15860	15860	15860	15860	0
120	20241025	164100	58121110	15860	15860	15860	15860	0
121	20241025	164000	58121110	15860	15860	15860	15860	0
122	20241025	163900	58121110	15860	15860	15860	15860	14
123	20241025	163800	58121110	15860	15860	15860	15860	0
124	20241025	163700	58121110	15860	15860	15860	15860	0
125	20241025	163600	58121110	15860	15860	15860	15860	0
126	20241025	163500	58121110	15860	15860	15860	15860	0
127	20241025	163400	58121110	15860	15860	15860	15860	0
128	20241025	163300	58121110	15860	15860	15860	15860	0
129	20241025	163200	58121110	15860	15860	15860	15860	0
130	20241025	163100	58121110	15860	15860	15860	15860	0
131	20241025	163000	58121110	15860	15860	15860	15860	0
132	20241025	162900	58121110	15860	15860	15860	15860	0
133	20241025	162800	58121110	15860	15860	15860	15860	0
134	20241025	162700	58121110	15860	15860	15860	15860	0
135	20241025	162600	58121110	15860	15860	15860	15860	0
136	20241025	162500	58121110	15860	15860	15860	15860	0
137	20241025	162400	58121110	15860	15860	15860	15860	0
138	20241025	162300	58121110	15860	15860	15860	15860	0
139	20241025	162200	58121110	15860	15860	15860	15860	0
140	20241025	162100	58121110	15860	15860	15860	15860	0
141	20241025	162000	58121110	15860	15860	15860	15860	0
142	20241025	161900	58121110	15860	15860	15860	15860	0
143	20241025	161800	58121110	15860	15860	15860	15860	0
144	20241025	161700	58121110	15860	15860	15860	15860	0
145	20241025	161600	58121110	15860	15860	15860	15860	0
146	20241025	161500	58121110	15860	15860	15860	15860	0
147	20241025	161400	58121110	15860	15860	15860	15860	0
148	20241025	161300	58121110	15860	15860	15860	15860	0
149	20241025	161200	58121110	15860	15860	15860	15860	0
150	20241025	161100	58121110	15860	15860	15860	15860	0
151	20241025	161000	58121110	15860	15860	15860	15860	0
152	20241025	160900	58121110	15860	15860	15860	15860	14
153	20241025	160800	58121110	15860	15860	15860	15860	0
154	20241025	160700	58121110	15860	15860	15860	15860	0
155	20241025	160600	58121110	15860	15860	15860	15860	0
156	20241025	160500	58121110	15860	15860	15860	15860	0
157	20241025	160400	58121110	15860	15860	15860	15860	0
158	20241025	160300	58121110	15860	15860	15860	15860	0
159	20241025	160200	58121110	15860	15860	15860	15860	0
160	20241025	160100	58121110	15860	15860	15860	15860	0
161	20241025	160000	58121110	15860	15860	15860	15860	0
162	20241025	155900	58121110	15860	15860	15860	15860	0
163	20241025	155800	58121110	15860	15860	15860	15860	0
164	20241025	155700	58121110	15860	15860	15860	15860	0
165	20241025	155600	58121110	15860	15860	15860	15860	0
166	20241025	155500	58121110	15860	15860	15860	15860	0
167	20241025	155400	58121110	15860	15860	15860	15860	0
168	20241025	155300	58121110	15860	15860	15860	15860	0
169	20241025	155200	58121110	15860	15860	15860	15860	0
170	20241025	155100	58121110	15860	15860	15860	15860	0
171	20241025	155000	58121110	15860	15860	15860	15860	0
172	20241025	154900	58121110	15860	15860	15860	15860	0
173	20241025	154800	58121110	15860	15860	15860	15860	0
174	20241025	154700	58121110	15860	15860	15860	15860	0
175	20241025	154600	58121110	15860	15860	15860	15860	0
176	20241025	154500	58121110	15860	15860	15860	15860	0
177	20241025	154400	58121110	15860	15860	15860	15860	0
178	20241025	154300	58121110	15860	15860	15860	15860	0
179	20241025	154200	58121110	15860	15860	15860	15860	0
180	20241025	154100	58121110	15860	15860	15860	15860	0
181	20241025	154000	58121110	15860	15860	15860	15860	0
182	20241025	153900	58121110	15860	15860	15860	15860	14
183	20241025	153800	58121110	15860	15860	15860	15860	0
184	20241025	153700	58121110	15860	15860	15860	15860	0
185	20241025	153600	58121110	15860	15860	15860	15860	0
186	20241025	153500	58121110	15860	15860	15860	15860	0
187	20241025	153400	58121110	15860	15860	15860	15860	0
188	20241025	153300	58121110	15860	15860	15860	15860	0
189	20241025	153200	58121110	15860	15860	15860	15860	0
190	20241025	153100	58121110	15860	15860	15860	15860	0
191	20241025	153000	58121110	15860	15860	15860	15860	14
192	20241025	152900	57899070	15850	15850	15850	15850	0
193	20241025	152800	57899070	15850	15850	15850	15850	0
194	20241025	152700	57899070	15850	15850	15850	15850	0
195	20241025	152600	57899070	15850	15850	15850	15850	0
196	20241025	152500	57899070	15850	15850	15850	15850	0
197	20241025	152400	57899070	15850	15850	15850	15850	0
198	20241025	152300	57899070	15850	15850	15850	15850	0
199	20241025	152200	57899070	15850	15850	15850	15850	0
200	20241025	152100	57899070	15850	15850	15850	15850	0
201	20241025	152000	57899070	15850	15850	15850	15850	0
202	20241025	151900	57899070	15850	15850	15850	15850	0
203	20241025	151800	57899070	15850	15850	15850	15850	0
204	20241025	151700	57899070	15850	15850	15850	15850	0
205	20241025	151600	57899070	15850	15850	15850	15850	0
206	20241025	151500	57899070	15850	15850	15850	15850	0
207	20241025	151400	57899070	15850	15850	15850	15850	0
208	20241025	151300	57899070	15850	15850	15850	15850	1
209	20241025	151200	57883220	15850	15850	15850	15850	40
210	20241025	151100	57249220	15830	15830	15830	15830	0
211	20241025	151000	57249220	15830	15830	15830	15830	1
212	20241025	150900	57233390	15850	15850	15850	15850	0
213	20241025	150800	57233390	15850	15850	15850	15850	0
214	20241025	150700	57233390	15850	15850	15850	15850	0
215	20241025	150600	57233390	15850	15850	15850	15850	0
216	20241025	150500	57233390	15850	15850	15850	15850	110
217	20241025	150400	55489890	15860	15860	15860	15860	0
218	20241025	150300	55489890	15860	15860	15860	15860	0
219	20241025	150200	55489890	15860	15860	15860	15860	1
220	20241025	150100	55474030	15860	15860	15860	15860	0
221	20241025	150000	55474030	15860	15860	15860	15860	0
222	20241025	145900	55474030	15860	15860	15860	15860	1
223	20241025	145800	55458170	15860	15860	15860	15860	0
224	20241025	145700	55458170	15860	15860	15860	15860	0
225	20241025	145600	55458170	15860	15860	15860	15860	0
226	20241025	145500	55458170	15860	15860	15860	15860	0
227	20241025	145400	55458170	15860	15860	15860	15860	1
228	20241025	145300	55442310	15850	15850	15850	15850	0
229	20241025	145200	55442310	15850	15850	15850	15850	0
230	20241025	145100	55442310	15850	15850	15850	15850	0
231	20241025	145000	55442310	15850	15850	15850	15850	0
232	20241025	144900	55442310	15850	15850	15850	15850	5
233	20241025	144800	55363060	15850	15850	15850	15850	0
234	20241025	144700	55363060	15850	15850	15850	15850	0
235	20241025	144600	55363060	15850	15850	15850	15850	0
236	20241025	144500	55363060	15850	15850	15850	15850	0
237	20241025	144400	55363060	15850	15850	15850	15850	3
238	20241025	144300	55315510	15850	15850	15850	15850	3
239	20241025	144200	55267960	15850	15850	15850	15850	0
240	20241025	144100	55267960	15850	15850	15850	15850	0
241	20241025	144000	55267960	15850	15860	15860	15850	3
242	20241025	143900	55220400	15860	15860	15860	15860	0
243	20241025	143800	55220400	15860	15860	15860	15860	0
244	20241025	143700	55220400	15860	15860	15860	15860	58
245	20241025	143600	54300520	15850	15850	15850	15850	0
246	20241025	143500	54300520	15850	15850	15850	15850	0
247	20241025	143400	54300520	15850	15850	15850	15850	0
248	20241025	143300	54300520	15850	15850	15850	15850	0
249	20241025	143200	54300520	15850	15850	15850	15850	0
250	20241025	143100	54300520	15850	15850	15850	15850	0
251	20241025	143000	54300520	15850	15850	15850	15850	0
252	20241025	142900	54300520	15850	15850	15850	15850	0
253	20241025	142800	54300520	15850	15850	15850	15850	0
254	20241025	142700	54300520	15850	15850	15850	15850	0
255	20241025	142600	54300520	15850	15850	15850	15850	0
256	20241025	142500	54300520	15850	15850	15850	15850	0
257	20241025	142400	54300520	15850	15850	15850	15850	0
258	20241025	142300	54300520	15850	15850	15850	15850	0
259	20241025	142200	54300520	15850	15850	15850	15850	0
260	20241025	142100	54300520	15850	15850	15850	15850	0
261	20241025	142000	54300520	15850	15850	15850	15850	1
262	20241025	141900	54284670	15860	15860	15860	15860	0
263	20241025	141800	54284670	15860	15860	15860	15860	0
264	20241025	141700	54284670	15860	15860	15860	15860	0
265	20241025	141600	54284670	15860	15860	15860	15860	1
266	20241025	141500	54268810	15850	15850	15850	15850	0
267	20241025	141400	54268810	15850	15850	15850	15850	0
268	20241025	141300	54268810	15850	15850	15850	15850	0
269	20241025	141200	54268810	15850	15850	15850	15850	97
270	20241025	141100	52731360	15850	15850	15850	15850	0
271	20241025	141000	52731360	15850	15850	15850	15850	0
272	20241025	140900	52731360	15850	15850	15850	15850	0
273	20241025	140800	52731360	15850	15850	15850	15850	0
274	20241025	140700	52731360	15850	15850	15850	15850	0
275	20241025	140600	52731360	15850	15850	15850	15850	0
276	20241025	140500	52731360	15850	15850	15850	15850	0
277	20241025	140400	52731360	15850	15850	15850	15850	0
278	20241025	140300	52731360	15850	15850	15850	15850	0
279	20241025	140200	52731360	15850	15850	15850	15850	0
280	20241025	140100	52731360	15850	15850	15850	15850	0
281	20241025	140000	52731360	15850	15850	15850	15850	0
282	20241025	135900	52731360	15850	15850	15850	15850	0
283	20241025	135800	52731360	15850	15850	15850	15850	4
284	20241025	135700	52667960	15860	15860	15860	15860	0
285	20241025	135600	52667960	15860	15860	15860	15860	0
286	20241025	135500	52667960	15860	15860	15860	15860	0
287	20241025	135400	52667960	15860	15860	15860	15860	0
288	20241025	135300	52667960	15860	15860	15860	15860	0
289	20241025	135200	52667960	15860	15860	15860	15860	0
290	20241025	135100	52667960	15860	15860	15860	15860	0
291	20241025	135000	52667960	15860	15860	15860	15860	0
292	20241025	134900	52667960	15860	15860	15860	15860	0
293	20241025	134800	52667960	15860	15860	15860	15860	1
294	20241025	134700	52652100	15850	15850	15850	15850	0
295	20241025	134600	52652100	15850	15850	15850	15850	0
296	20241025	134500	52652100	15850	15850	15850	15850	0
297	20241025	134400	52652100	15850	15850	15850	15850	0
298	20241025	134300	52652100	15850	15850	15850	15850	0
299	20241025	134200	52652100	15850	15850	15850	15850	0
300	20241025	134100	52652100	15850	15850	15850	15850	0
301	20241025	134000	52652100	15850	15850	15850	15850	2
302	20241025	133900	52620400	15940	15940	15940	15940	0
303	20241025	133800	52620400	15940	15930	15940	15930	100
304	20241025	133700	51027160	15930	15930	15930	15930	0
305	20241025	133600	51027160	15930	15930	15930	15930	0
306	20241025	133500	51027160	15930	15930	15930	15930	0
307	20241025	133400	51027160	15930	15840	15930	15840	10
308	20241025	133300	50868380	15840	15840	15840	15840	200
309	20241025	133200	47700380	15840	15840	15840	15840	0
310	20241025	133100	47700380	15840	15840	15840	15840	160
311	20241025	133000	45165980	15840	15840	15840	15840	100
312	20241025	132900	43581980	15840	15840	15840	15840	0
313	20241025	132800	43581980	15840	15840	15840	15840	0
314	20241025	132700	43581980	15840	15840	15840	15840	10
315	20241025	132600	43423580	15840	15840	15840	15840	0
316	20241025	132500	43423580	15840	15840	15840	15840	0
317	20241025	132400	43423580	15840	15840	15840	15840	0
318	20241025	132300	43423580	15840	15840	15840	15840	0
319	20241025	132200	43423580	15840	15840	15840	15840	0
320	20241025	132100	43423580	15840	15840	15840	15840	0
321	20241025	132000	43423580	15840	15840	15840	15840	0
322	20241025	131900	43423580	15840	15840	15840	15840	0
323	20241025	131800	43423580	15840	15840	15840	15840	0
324	20241025	131700	43423580	15840	15840	15840	15840	0
325	20241025	131600	43423580	15840	15840	15840	15840	0
326	20241025	131500	43423580	15840	15840	15840	15840	0
327	20241025	131400	43423580	15840	15840	15840	15840	0
328	20241025	131300	43423580	15840	15840	15840	15840	0
329	20241025	131200	43423580	15840	15840	15840	15840	0
330	20241025	131100	43423580	15840	15840	15840	15840	0
331	20241025	131000	43423580	15840	15840	15840	15840	0
332	20241025	130900	43423580	15840	15840	15840	15840	0
333	20241025	130800	43423580	15840	15840	15840	15840	0
334	20241025	130700	43423580	15840	15840	15840	15840	0
335	20241025	130600	43423580	15840	15840	15840	15840	0
336	20241025	130500	43423580	15840	15840	15840	15840	0
337	20241025	130400	43423580	15840	15840	15840	15840	0
338	20241025	130300	43423580	15840	15840	15840	15840	0
339	20241025	130200	43423580	15840	15840	15840	15840	0
340	20241025	130100	43423580	15840	15840	15840	15840	0
341	20241025	130000	43423580	15840	15840	15840	15840	0
342	20241025	125900	43423580	15840	15840	15840	15840	0
343	20241025	125800	43423580	15840	15840	15840	15840	3
344	20241025	125700	43376060	15840	15840	15840	15840	0
345	20241025	125600	43376060	15840	15840	15840	15840	20
346	20241025	125500	43059260	15940	15940	15940	15940	0
347	20241025	125400	43059260	15940	15940	15940	15940	0
348	20241025	125300	43059260	15940	15940	15940	15940	0
349	20241025	125200	43059260	15940	15940	15940	15940	0
350	20241025	125100	43059260	15940	15940	15940	15940	0
351	20241025	125000	43059260	15940	15940	15940	15940	0
352	20241025	124900	43059260	15940	15940	15940	15940	0
353	20241025	124800	43059260	15940	15940	15940	15940	0
354	20241025	124700	43059260	15940	15940	15940	15940	0
355	20241025	124600	43059260	15940	15940	15940	15940	0
356	20241025	124500	43059260	15940	15940	15940	15940	0
357	20241025	124400	43059260	15940	15940	15940	15940	0
358	20241025	124300	43059260	15940	15810	15940	15810	1000
359	20241025	124200	27209200	15810	15810	15810	15810	0
360	20241025	124100	27209200	15810	15810	15810	15810	0
361	20241025	124000	27209200	15810	15810	15810	15810	0
362	20241025	123900	27209200	15810	15810	15810	15810	0
363	20241025	123800	27209200	15810	15810	15810	15810	0
364	20241025	123700	27209200	15810	15810	15810	15810	0
365	20241025	123600	27209200	15810	15810	15810	15810	0
366	20241025	123500	27209200	15810	15810	15810	15810	1
367	20241025	123400	27193390	15810	15810	15810	15810	0
368	20241025	123300	27193390	15810	15810	15810	15810	0
369	20241025	123200	27193390	15810	15810	15810	15810	0
370	20241025	123100	27193390	15810	15810	15810	15810	65
371	20241025	123000	26165740	15810	15810	15810	15810	0
372	20241025	122900	26165740	15810	15810	15810	15810	0
373	20241025	122800	26165740	15810	15810	15810	15810	0
374	20241025	122700	26165740	15810	15810	15810	15810	0
375	20241025	122600	26165740	15810	15810	15810	15810	0
376	20241025	122500	26165740	15810	15810	15810	15810	0
377	20241025	122400	26165740	15810	15810	15810	15810	0
378	20241025	122300	26165740	15810	15810	15810	15810	0
379	20241025	122200	26165740	15810	15810	15810	15810	0
380	20241025	122100	26165740	15810	15810	15810	15810	0
381	20241025	122000	26165740	15810	15810	15810	15810	1
382	20241025	121900	26149930	15810	15810	15810	15810	0
383	20241025	121800	26149930	15810	15810	15810	15810	0
384	20241025	121700	26149930	15810	15810	15810	15810	0
385	20241025	121600	26149930	15810	15810	15810	15810	0
386	20241025	121500	26149930	15810	15810	15810	15810	0
387	20241025	121400	26149930	15810	15810	15810	15810	1
388	20241025	121300	26134120	15810	15810	15810	15810	0
389	20241025	121200	26134120	15810	15810	15810	15810	0
390	20241025	121100	26134120	15810	15810	15810	15810	0
391	20241025	121000	26134120	15810	15810	15810	15810	0
392	20241025	120900	26134120	15810	15810	15810	15810	0
393	20241025	120800	26134120	15810	15810	15810	15810	10
394	20241025	120700	25976020	15810	15810	15810	15810	10
395	20241025	120600	25817920	15810	15810	15810	15810	0
396	20241025	120500	25817920	15810	15810	15810	15810	0
397	20241025	120400	25817920	15810	15810	15810	15810	0
398	20241025	120300	25817920	15810	15810	15810	15810	0
399	20241025	120200	25817920	15810	15810	15810	15810	0
400	20241025	120100	25817920	15810	15810	15810	15810	0
401	20241025	120000	25817920	15810	15810	15810	15810	0
402	20241025	115900	25817920	15810	15810	15810	15810	0
403	20241025	115800	25817920	15810	15810	15810	15810	0
404	20241025	115700	25817920	15810	15810	15810	15810	0
405	20241025	115600	25817920	15810	15810	15810	15810	0
406	20241025	115500	25817920	15810	15810	15810	15810	0
407	20241025	115400	25817920	15810	15810	15810	15810	0
408	20241025	115300	25817920	15810	15810	15810	15810	0
409	20241025	115200	25817920	15810	15810	15810	15810	0
410	20241025	115100	25817920	15810	15810	15810	15810	0
411	20241025	115000	25817920	15810	15810	15810	15810	0
412	20241025	114900	25817920	15810	15810	15810	15810	0
413	20241025	114800	25817920	15810	15810	15810	15810	0
414	20241025	114700	25817920	15810	15810	15810	15810	1
415	20241025	114600	25802110	15800	15800	15800	15800	0
416	20241025	114500	25802110	15800	15800	15800	15800	0
417	20241025	114400	25802110	15800	15800	15800	15800	0
418	20241025	114300	25802110	15800	15800	15800	15800	0
419	20241025	114200	25802110	15800	15800	15800	15800	100
420	20241025	114100	24222110	15810	15810	15810	15810	0
421	20241025	114000	24222110	15810	15810	15810	15810	0
422	20241025	113900	24222110	15810	15810	15810	15810	0
423	20241025	113800	24222110	15810	15810	15810	15810	0
424	20241025	113700	24222110	15810	15810	15810	15810	0
425	20241025	113600	24222110	15810	15810	15810	15810	0
426	20241025	113500	24222110	15810	15810	15810	15810	0
427	20241025	113400	24222110	15810	15810	15810	15810	0
428	20241025	113300	24222110	15810	15810	15810	15810	0
429	20241025	113200	24222110	15810	15810	15810	15810	0
430	20241025	113100	24222110	15810	15810	15810	15810	0
431	20241025	113000	24222110	15810	15810	15810	15810	0
432	20241025	112900	24222110	15810	15810	15810	15810	0
433	20241025	112800	24222110	15810	15810	15810	15810	0
434	20241025	112700	24222110	15810	15810	15810	15810	0
435	20241025	112600	24222110	15810	15810	15810	15810	1
436	20241025	112500	24206300	15820	15820	15820	15820	0
437	20241025	112400	24206300	15820	15820	15820	15820	0
438	20241025	112300	24206300	15820	15820	15820	15820	0
439	20241025	112200	24206300	15820	15820	15820	15820	0
440	20241025	112100	24206300	15820	15820	15820	15820	0
441	20241025	112000	24206300	15820	15820	15820	15820	0
442	20241025	111900	24206300	15820	15820	15820	15820	0
443	20241025	111800	24206300	15820	15820	15820	15820	1
444	20241025	111700	24190480	15820	15820	15820	15820	20
445	20241025	111600	23874080	15820	15820	15820	15820	1
446	20241025	111500	23858260	15820	15820	15820	15820	0
447	20241025	111400	23858260	15820	15820	15820	15820	0
448	20241025	111300	23858260	15820	15820	15820	15820	0
449	20241025	111200	23858260	15820	15820	15820	15820	0
450	20241025	111100	23858260	15820	15820	15820	15820	20
451	20241025	111000	23541860	15820	15820	15820	15820	0
452	20241025	110900	23541860	15820	15820	15820	15820	0
453	20241025	110800	23541860	15820	15820	15820	15820	0
454	20241025	110700	23541860	15820	15820	15820	15820	0
455	20241025	110600	23541860	15820	15820	15820	15820	0
456	20241025	110500	23541860	15820	15820	15820	15820	0
457	20241025	110400	23541860	15820	15820	15820	15820	0
458	20241025	110300	23541860	15820	15820	15820	15820	0
459	20241025	110200	23541860	15820	15820	15820	15820	0
460	20241025	110100	23541860	15820	15820	15820	15820	0
461	20241025	110000	23541860	15820	15820	15820	15820	1
462	20241025	105900	23526040	15820	15820	15820	15820	1
463	20241025	105800	23510220	15810	15810	15810	15810	0
464	20241025	105700	23510220	15810	15810	15810	15810	0
465	20241025	105600	23510220	15810	15810	15810	15810	0
466	20241025	105500	23510220	15810	15810	15810	15810	0
467	20241025	105400	23510220	15810	15810	15810	15810	0
468	20241025	105300	23510220	15810	15810	15810	15810	0
469	20241025	105200	23510220	15810	15810	15810	15810	7
470	20241025	105100	23399550	15810	15810	15810	15810	5
471	20241025	105000	23320500	15820	15820	15820	15820	0
472	20241025	104900	23320500	15820	15820	15820	15820	10
473	20241025	104800	23162300	15820	15820	15820	15820	0
474	20241025	104700	23162300	15820	15820	15820	15820	0
475	20241025	104600	23162300	15820	15820	15820	15820	0
476	20241025	104500	23162300	15820	15820	15820	15820	0
477	20241025	104400	23162300	15820	15820	15820	15820	0
478	20241025	104300	23162300	15820	15820	15820	15820	0
479	20241025	104200	23162300	15820	15820	15820	15820	15
480	20241025	104100	22925000	15830	15830	15830	15830	0
481	20241025	104000	22925000	15830	15830	15830	15830	0
482	20241025	103900	22925000	15830	15830	15830	15830	0
483	20241025	103800	22925000	15830	15830	15830	15830	0
484	20241025	103700	22925000	15830	15830	15830	15830	0
485	20241025	103600	22925000	15830	15830	15830	15830	0
486	20241025	103500	22925000	15830	15830	15830	15830	0
487	20241025	103400	22925000	15830	15830	15830	15830	0
488	20241025	103300	22925000	15830	15830	15830	15830	0
489	20241025	103200	22925000	15830	15830	15830	15830	0
490	20241025	103100	22925000	15830	15830	15830	15830	0
491	20241025	103000	22925000	15830	15830	15830	15830	0
492	20241025	102900	22925000	15830	15830	15830	15830	0
493	20241025	102800	22925000	15830	15830	15830	15830	0
494	20241025	102700	22925000	15830	15830	15830	15830	0
495	20241025	102600	22925000	15830	15830	15830	15830	0
496	20241025	102500	22925000	15830	15830	15830	15830	0
497	20241025	102400	22925000	15830	15830	15830	15830	0
498	20241025	102300	22925000	15830	15830	15830	15830	1
499	20241025	102200	22909170	15820	15840	15840	15820	200
500	20241025	102100	19744910	15860	15860	15860	15860	1
501	20241025	102000	19729050	15870	15870	15870	15870	0
502	20241025	101900	19729050	15870	15870	15870	15870	0
503	20241025	101800	19729050	15870	15870	15870	15870	0
504	20241025	101700	19729050	15870	15870	15870	15870	0
505	20241025	101600	19729050	15870	15870	15870	15870	1
506	20241025	101500	19713180	15870	15870	15870	15870	17
507	20241025	101400	19443390	15870	15870	15870	15870	0
508	20241025	101300	19443390	15870	15870	15870	15870	1
509	20241025	101200	19427520	15860	15860	15860	15860	0
510	20241025	101100	19427520	15860	15860	15860	15860	10
511	20241025	101000	19268920	15870	15870	15870	15870	0
512	20241025	100900	19268920	15870	15870	15870	15870	0
513	20241025	100800	19268920	15870	15870	15870	15870	2
514	20241025	100700	19237180	15870	15870	15870	15870	1
515	20241025	100600	19221310	15870	15870	15870	15870	1
516	20241025	100500	19205440	15870	15870	15870	15870	0
517	20241025	100400	19205440	15870	15870	15870	15870	0
518	20241025	100300	19205440	15870	15870	15870	15870	0
519	20241025	100200	19205440	15870	15870	15870	15870	0
520	20241025	100100	19205440	15870	15870	15870	15870	4
521	20241025	100000	19141960	15870	15870	15870	15870	0
522	20241025	095900	19141960	15870	15870	15870	15870	0
523	20241025	095800	19141960	15870	15870	15870	15870	0
524	20241025	095700	19141960	15870	15870	15870	15870	0
525	20241025	095600	19141960	15870	15870	15870	15870	0
526	20241025	095500	19141960	15870	15870	15870	15870	0
527	20241025	095400	19141960	15870	15870	15870	15870	0
528	20241025	095300	19141960	15870	15870	15870	15870	0
529	20241025	095200	19141960	15870	15870	15870	15870	0
530	20241025	095100	19141960	15870	15870	15870	15870	1
531	20241025	095000	19126090	15870	15870	15870	15870	1
532	20241025	094900	19110220	15990	15990	15990	15990	0
533	20241025	094800	19110220	15990	15990	15990	15990	0
534	20241025	094700	19110220	15990	15990	15990	15990	0
535	20241025	094600	19110220	15990	15990	15990	15990	0
536	20241025	094500	19110220	15990	15950	15990	15950	15
537	20241025	094400	18870570	15870	15980	15980	15870	17
538	20241025	094300	18599550	15980	15980	15980	15980	0
539	20241025	094200	18599550	15980	15980	15980	15980	100
540	20241025	094100	17001550	16010	16010	16010	16010	0
541	20241025	094000	17001550	16010	16010	16010	16010	0
542	20241025	093900	17001550	16010	16010	16010	16010	0
543	20241025	093800	17001550	16010	16010	16010	16010	1
544	20241025	093700	16985540	15810	15810	15810	15810	6
545	20241025	093600	16890680	16130	16130	16130	16130	0
546	20241025	093500	16890680	16130	16130	16130	16130	0
547	20241025	093400	16890680	16130	15810	16130	15810	1000
548	20241025	093300	950390	15810	15810	15810	15810	0
549	20241025	093200	950390	15810	15810	15810	15810	3
550	20241025	093100	902960	15810	16000	16000	15810	2
551	20241025	093000	871150	16030	16030	16030	16030	0
552	20241025	092900	871150	16030	16030	16030	16030	0
553	20241025	092800	871150	16030	16030	16030	16030	0
554	20241025	092700	871150	16030	15900	16030	15900	15
555	20241025	092600	631910	15800	15800	15800	15800	0
556	20241025	092500	631910	15800	15800	15800	15800	0
557	20241025	092400	631910	15800	15800	15800	15800	0
558	20241025	092300	631910	15800	15800	15800	15800	1
559	20241025	092200	616110	16040	16040	16040	16040	0
560	20241025	092100	616110	16040	16040	16040	16040	0
561	20241025	092000	616110	16040	16040	16040	16040	0
562	20241025	091900	616110	16040	16040	16040	16040	0
563	20241025	091800	616110	16040	16040	16040	16040	0
564	20241025	091700	616110	16040	16040	16040	16040	0
565	20241025	091600	616110	16040	16040	16040	16040	0
566	20241025	091500	616110	16040	16040	16040	16040	0
567	20241025	091400	616110	16040	16040	16040	16040	0
568	20241025	091300	616110	16040	16040	16040	16040	0
569	20241025	091200	616110	16040	16040	16040	16040	0
570	20241025	091100	616110	16040	16040	16040	16040	0
571	20241025	091000	616110	16040	16040	16040	16040	0
572	20241025	090900	616110	16040	16040	16040	16040	5
573	20241025	090800	535910	15710	15710	15710	15710	0
574	20241025	090700	535910	15710	15800	15800	15710	30
575	20241025	090600	64210	16130	16130	16130	16130	0
576	20241025	090500	64210	16130	16130	16130	16130	0
577	20241025	090400	64210	16130	16130	16130	16130	0
578	20241025	090300	64210	16130	16120	16130	16120	3
579	20241025	090200	15840	15840	15840	15840	15840	1
580	20241025	090100	0	15840	15840	15840	15840	0
581	20241025	090000	0	15840	15840	15840	15840	0