KissMeData/003100/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	184000	34968920	15990	15990	15990	15990	332
3	20241008	183900	34968920	15990	15990	15990	15990	0
4	20241008	183800	34968920	15990	15990	15990	15990	0
5	20241008	183700	34968920	15990	15990	15990	15990	0
6	20241008	183600	34968920	15990	15990	15990	15990	0
7	20241008	183500	34968920	15990	15990	15990	15990	0
8	20241008	183400	34968920	15990	15990	15990	15990	0
9	20241008	183300	34968920	15990	15990	15990	15990	0
10	20241008	183200	34968920	15990	15990	15990	15990	0
11	20241008	183100	34968920	15990	15990	15990	15990	0
12	20241008	183000	34968920	15990	15990	15990	15990	0
13	20241008	182900	34968920	15990	15990	15990	15990	0
14	20241008	182800	34968920	15990	15990	15990	15990	0
15	20241008	182700	34968920	15990	15990	15990	15990	0
16	20241008	182600	34968920	15990	15990	15990	15990	0
17	20241008	182500	34968920	15990	15990	15990	15990	0
18	20241008	182400	34968920	15990	15990	15990	15990	0
19	20241008	182300	34968920	15990	15990	15990	15990	0
20	20241008	182200	34968920	15990	15990	15990	15990	0
21	20241008	182100	34968920	15990	15990	15990	15990	0
22	20241008	182000	34968920	15990	15990	15990	15990	0
23	20241008	181900	34968920	15990	15990	15990	15990	0
24	20241008	181800	34968920	15990	15990	15990	15990	0
25	20241008	181700	34968920	15990	15990	15990	15990	0
26	20241008	181600	34968920	15990	15990	15990	15990	0
27	20241008	181500	34968920	15990	15990	15990	15990	0
28	20241008	181400	34968920	15990	15990	15990	15990	0
29	20241008	181300	34968920	15990	15990	15990	15990	0
30	20241008	181200	34968920	15990	15990	15990	15990	0
31	20241008	181100	34968920	15990	15990	15990	15990	0
32	20241008	181000	34968920	15990	15990	15990	15990	332
33	20241008	180900	34968920	15990	15990	15990	15990	0
34	20241008	180800	34968920	15990	15990	15990	15990	0
35	20241008	180700	34968920	15990	15990	15990	15990	0
36	20241008	180600	34968920	15990	15990	15990	15990	0
37	20241008	180500	34968920	15990	15990	15990	15990	0
38	20241008	180400	34968920	15990	15990	15990	15990	0
39	20241008	180300	34968920	15990	15990	15990	15990	0
40	20241008	180200	34968920	15990	15990	15990	15990	0
41	20241008	180100	34968920	15990	15990	15990	15990	0
42	20241008	180000	34968920	15990	15990	15990	15990	0
43	20241008	175900	34968920	15990	15990	15990	15990	0
44	20241008	175800	34968920	15990	15990	15990	15990	0
45	20241008	175700	34968920	15990	15990	15990	15990	0
46	20241008	175600	34968920	15990	15990	15990	15990	0
47	20241008	175500	34968920	15990	15990	15990	15990	0
48	20241008	175400	34968920	15990	15990	15990	15990	0
49	20241008	175300	34968920	15990	15990	15990	15990	0
50	20241008	175200	34968920	15990	15990	15990	15990	0
51	20241008	175100	34968920	15990	15990	15990	15990	0
52	20241008	175000	34968920	15990	15990	15990	15990	0
53	20241008	174900	34968920	15990	15990	15990	15990	0
54	20241008	174800	34968920	15990	15990	15990	15990	0
55	20241008	174700	34968920	15990	15990	15990	15990	0
56	20241008	174600	34968920	15990	15990	15990	15990	0
57	20241008	174500	34968920	15990	15990	15990	15990	0
58	20241008	174400	34968920	15990	15990	15990	15990	0
59	20241008	174300	34968920	15990	15990	15990	15990	0
60	20241008	174200	34968920	15990	15990	15990	15990	0
61	20241008	174100	34968920	15990	15990	15990	15990	0
62	20241008	174000	34968920	15990	15990	15990	15990	332
63	20241008	173900	34968920	15990	15990	15990	15990	0
64	20241008	173800	34968920	15990	15990	15990	15990	0
65	20241008	173700	34968920	15990	15990	15990	15990	0
66	20241008	173600	34968920	15990	15990	15990	15990	0
67	20241008	173500	34968920	15990	15990	15990	15990	0
68	20241008	173400	34968920	15990	15990	15990	15990	0
69	20241008	173300	34968920	15990	15990	15990	15990	0
70	20241008	173200	34968920	15990	15990	15990	15990	0
71	20241008	173100	34968920	15990	15990	15990	15990	0
72	20241008	173000	34968920	15990	15990	15990	15990	0
73	20241008	172900	34968920	15990	15990	15990	15990	0
74	20241008	172800	34968920	15990	15990	15990	15990	0
75	20241008	172700	34968920	15990	15990	15990	15990	0
76	20241008	172600	34968920	15990	15990	15990	15990	0
77	20241008	172500	34968920	15990	15990	15990	15990	0
78	20241008	172400	34968920	15990	15990	15990	15990	0
79	20241008	172300	34968920	15990	15990	15990	15990	0
80	20241008	172200	34968920	15990	15990	15990	15990	0
81	20241008	172100	34968920	15990	15990	15990	15990	0
82	20241008	172000	34968920	15990	15990	15990	15990	0
83	20241008	171900	34968920	15990	15990	15990	15990	0
84	20241008	171800	34968920	15990	15990	15990	15990	0
85	20241008	171700	34968920	15990	15990	15990	15990	0
86	20241008	171600	34968920	15990	15990	15990	15990	0
87	20241008	171500	34968920	15990	15990	15990	15990	0
88	20241008	171400	34968920	15990	15990	15990	15990	0
89	20241008	171300	34968920	15990	15990	15990	15990	0
90	20241008	171200	34968920	15990	15990	15990	15990	0
91	20241008	171100	34968920	15990	15990	15990	15990	0
92	20241008	171000	34968920	15990	15990	15990	15990	332
93	20241008	170900	34968920	15990	15990	15990	15990	0
94	20241008	170800	34968920	15990	15990	15990	15990	0
95	20241008	170700	34968920	15990	15990	15990	15990	0
96	20241008	170600	34968920	15990	15990	15990	15990	0
97	20241008	170500	34968920	15990	15990	15990	15990	0
98	20241008	170400	34968920	15990	15990	15990	15990	0
99	20241008	170300	34968920	15990	15990	15990	15990	0
100	20241008	170200	34968920	15990	15990	15990	15990	0
101	20241008	170100	34968920	15990	15990	15990	15990	0
102	20241008	170000	34968920	15990	15990	15990	15990	0
103	20241008	165900	34968920	15990	15990	15990	15990	0
104	20241008	165800	34968920	15990	15990	15990	15990	0
105	20241008	165700	34968920	15990	15990	15990	15990	0
106	20241008	165600	34968920	15990	15990	15990	15990	0
107	20241008	165500	34968920	15990	15990	15990	15990	0
108	20241008	165400	34968920	15990	15990	15990	15990	0
109	20241008	165300	34968920	15990	15990	15990	15990	0
110	20241008	165200	34968920	15990	15990	15990	15990	0
111	20241008	165100	34968920	15990	15990	15990	15990	0
112	20241008	165000	34968920	15990	15990	15990	15990	0
113	20241008	164900	34968920	15990	15990	15990	15990	0
114	20241008	164800	34968920	15990	15990	15990	15990	0
115	20241008	164700	34968920	15990	15990	15990	15990	0
116	20241008	164600	34968920	15990	15990	15990	15990	0
117	20241008	164500	34968920	15990	15990	15990	15990	0
118	20241008	164400	34968920	15990	15990	15990	15990	0
119	20241008	164300	34968920	15990	15990	15990	15990	0
120	20241008	164200	34968920	15990	15990	15990	15990	0
121	20241008	164100	34968920	15990	15990	15990	15990	0
122	20241008	164000	34968920	15990	15990	15990	15990	332
123	20241008	163900	34968920	15990	15990	15990	15990	0
124	20241008	163800	34968920	15990	15990	15990	15990	0
125	20241008	163700	34968920	15990	15990	15990	15990	0
126	20241008	163600	34968920	15990	15990	15990	15990	0
127	20241008	163500	34968920	15990	15990	15990	15990	0
128	20241008	163400	34968920	15990	15990	15990	15990	0
129	20241008	163300	34968920	15990	15990	15990	15990	0
130	20241008	163200	34968920	15990	15990	15990	15990	0
131	20241008	163100	34968920	15990	15990	15990	15990	0
132	20241008	163000	34968920	15990	15990	15990	15990	0
133	20241008	162900	34968920	15990	15990	15990	15990	0
134	20241008	162800	34968920	15990	15990	15990	15990	0
135	20241008	162700	34968920	15990	15990	15990	15990	0
136	20241008	162600	34968920	15990	15990	15990	15990	0
137	20241008	162500	34968920	15990	15990	15990	15990	0
138	20241008	162400	34968920	15990	15990	15990	15990	0
139	20241008	162300	34968920	15990	15990	15990	15990	0
140	20241008	162200	34968920	15990	15990	15990	15990	0
141	20241008	162100	34968920	15990	15990	15990	15990	0
142	20241008	162000	34968920	15990	15990	15990	15990	0
143	20241008	161900	34968920	15990	15990	15990	15990	0
144	20241008	161800	34968920	15990	15990	15990	15990	0
145	20241008	161700	34968920	15990	15990	15990	15990	0
146	20241008	161600	34968920	15990	15990	15990	15990	0
147	20241008	161500	34968920	15990	15990	15990	15990	0
148	20241008	161400	34968920	15990	15990	15990	15990	0
149	20241008	161300	34968920	15990	15990	15990	15990	0
150	20241008	161200	34968920	15990	15990	15990	15990	0
151	20241008	161100	34968920	15990	15990	15990	15990	0
152	20241008	161000	34968920	15990	15990	15990	15990	332
153	20241008	160900	34968920	15990	15990	15990	15990	0
154	20241008	160800	34968920	15990	15990	15990	15990	0
155	20241008	160700	34968920	15990	15990	15990	15990	0
156	20241008	160600	34968920	15990	15990	15990	15990	0
157	20241008	160500	34968920	15990	15990	15990	15990	0
158	20241008	160400	34968920	15990	15990	15990	15990	0
159	20241008	160300	34968920	15990	15990	15990	15990	0
160	20241008	160200	34968920	15990	15990	15990	15990	0
161	20241008	160100	34968920	15990	15990	15990	15990	0
162	20241008	160000	34968920	15990	15990	15990	15990	0
163	20241008	155900	34968920	15990	15990	15990	15990	0
164	20241008	155800	34968920	15990	15990	15990	15990	0
165	20241008	155700	34968920	15990	15990	15990	15990	0
166	20241008	155600	34968920	15990	15990	15990	15990	0
167	20241008	155500	34968920	15990	15990	15990	15990	0
168	20241008	155400	34968920	15990	15990	15990	15990	0
169	20241008	155300	34968920	15990	15990	15990	15990	0
170	20241008	155200	34968920	15990	15990	15990	15990	0
171	20241008	155100	34968920	15990	15990	15990	15990	0
172	20241008	155000	34968920	15990	15990	15990	15990	0
173	20241008	154900	34968920	15990	15990	15990	15990	0
174	20241008	154800	34968920	15990	15990	15990	15990	0
175	20241008	154700	34968920	15990	15990	15990	15990	0
176	20241008	154600	34968920	15990	15990	15990	15990	0
177	20241008	154500	34968920	15990	15990	15990	15990	0
178	20241008	154400	34968920	15990	15990	15990	15990	0
179	20241008	154300	34968920	15990	15990	15990	15990	0
180	20241008	154200	34968920	15990	15990	15990	15990	0
181	20241008	154100	34968920	15990	15990	15990	15990	0
182	20241008	154000	34968920	15990	15990	15990	15990	332
183	20241008	153900	34968920	15990	15990	15990	15990	0
184	20241008	153800	34968920	15990	15990	15990	15990	0
185	20241008	153700	34968920	15990	15990	15990	15990	0
186	20241008	153600	34968920	15990	15990	15990	15990	0
187	20241008	153500	34968920	15990	15990	15990	15990	0
188	20241008	153400	34968920	15990	15990	15990	15990	0
189	20241008	153300	34968920	15990	15990	15990	15990	0
190	20241008	153200	34968920	15990	15990	15990	15990	0
191	20241008	153100	34968920	15990	15990	15990	15990	0
192	20241008	153000	34968920	15990	15990	15990	15990	332
193	20241008	152900	29660240	15910	15910	15910	15910	0
194	20241008	152800	29660240	15910	15910	15910	15910	0
195	20241008	152700	29660240	15910	15910	15910	15910	0
196	20241008	152600	29660240	15910	15910	15910	15910	0
197	20241008	152500	29660240	15910	15910	15910	15910	0
198	20241008	152400	29660240	15910	15910	15910	15910	0
199	20241008	152300	29660240	15910	15910	15910	15910	0
200	20241008	152200	29660240	15910	15910	15910	15910	0
201	20241008	152100	29660240	15910	15910	15910	15910	0
202	20241008	152000	29660240	15910	15910	15910	15910	0
203	20241008	151900	29660240	15910	15910	15910	15910	1
204	20241008	151800	29644330	15950	15910	15950	15910	48
205	20241008	151700	28880270	15910	15910	15910	15910	23
206	20241008	151600	28514340	15870	15870	15870	15870	39
207	20241008	151500	27895410	15870	15870	15870	15870	2
208	20241008	151400	27863670	15870	15870	15870	15870	25
209	20241008	151300	27466920	15870	15870	15870	15870	0
210	20241008	151200	27466920	15870	15870	15870	15870	17
211	20241008	151100	27197130	15870	15870	15870	15870	28
212	20241008	151000	26752770	15870	15870	15870	15870	7
213	20241008	150900	26641680	15870	15870	15870	15870	17
214	20241008	150800	26371890	15870	15870	15870	15870	0
215	20241008	150700	26371890	15870	15870	15870	15870	20
216	20241008	150600	26054490	15910	15910	15910	15910	0
217	20241008	150500	26054490	15910	15910	15910	15910	0
218	20241008	150400	26054490	15910	15910	15910	15910	12
219	20241008	150300	25863570	15910	15910	15910	15910	0
220	20241008	150200	25863570	15910	15910	15910	15910	0
221	20241008	150100	25863570	15910	15910	15910	15910	123
222	20241008	150000	23906640	15860	15910	15910	15860	11
223	20241008	145900	23732110	15870	15870	15870	15860	8
224	20241008	145800	23605210	15870	15870	15870	15860	10
225	20241008	145700	23446570	15870	15870	15870	15870	1
226	20241008	145600	23430700	15870	15870	15870	15870	1
227	20241008	145500	23414830	15870	15870	15870	15870	4
228	20241008	145400	23351350	15870	15870	15870	15870	1
229	20241008	145300	23335480	15860	15860	15860	15860	8
230	20241008	145200	23208600	15860	15860	15860	15860	38
231	20241008	145100	22605920	15870	15870	15870	15870	0
232	20241008	145000	22605920	15870	15870	15870	15870	4
233	20241008	144900	22542440	15860	15860	15860	15860	0
234	20241008	144800	22542440	15860	15860	15860	15860	0
235	20241008	144700	22542440	15860	15860	15860	15860	0
236	20241008	144600	22542440	15860	15860	15860	15860	0
237	20241008	144500	22542440	15860	15860	15860	15860	0
238	20241008	144400	22542440	15860	15860	15860	15860	19
239	20241008	144300	22241100	15860	15860	15860	15860	10
240	20241008	144200	22082500	15860	15860	15860	15860	0
241	20241008	144100	22082500	15860	15860	15860	15860	7
242	20241008	144000	21971480	15860	15860	15860	15860	0
243	20241008	143900	21971480	15860	15860	15860	15860	0
244	20241008	143800	21971480	15860	15860	15860	15860	10
245	20241008	143700	21812880	15860	15860	15860	15860	0
246	20241008	143600	21812880	15860	15860	15860	15860	0
247	20241008	143500	21812880	15860	15860	15860	15860	0
248	20241008	143400	21812880	15860	15860	15860	15860	28
249	20241008	143300	21368800	15860	15860	15860	15860	0
250	20241008	143200	21368800	15860	15860	15860	15860	0
251	20241008	143100	21368800	15860	15860	15860	15860	0
252	20241008	143000	21368800	15860	15860	15860	15860	0
253	20241008	142900	21368800	15860	15860	15860	15860	0
254	20241008	142800	21368800	15860	15860	15860	15860	0
255	20241008	142700	21368800	15860	15860	15860	15860	0
256	20241008	142600	21368800	15860	15860	15860	15860	34
257	20241008	142500	20829560	15870	15870	15870	15870	0
258	20241008	142400	20829560	15870	15870	15870	15870	0
259	20241008	142300	20829560	15870	15870	15870	15870	0
260	20241008	142200	20829560	15870	15870	15870	15870	0
261	20241008	142100	20829560	15870	15870	15870	15870	0
262	20241008	142000	20829560	15870	15870	15870	15870	0
263	20241008	141900	20829560	15870	15870	15870	15870	0
264	20241008	141800	20829560	15870	15870	15870	15870	4
265	20241008	141700	20766080	15860	15860	15860	15860	0
266	20241008	141600	20766080	15860	15860	15860	15860	13
267	20241008	141500	20559900	15860	15860	15860	15860	0
268	20241008	141400	20559900	15860	15860	15860	15860	0
269	20241008	141300	20559900	15860	15860	15860	15860	0
270	20241008	141200	20559900	15860	15860	15860	15860	13
271	20241008	141100	20353720	15860	15860	15860	15860	0
272	20241008	141000	20353720	15860	15860	15860	15860	11
273	20241008	140900	20179260	15860	15860	15860	15860	0
274	20241008	140800	20179260	15860	15860	15860	15860	0
275	20241008	140700	20179260	15860	15860	15860	15860	0
276	20241008	140600	20179260	15860	15860	15860	15860	1
277	20241008	140500	20163400	15860	15860	15860	15860	0
278	20241008	140400	20163400	15860	15860	15860	15860	0
279	20241008	140300	20163400	15860	15860	15860	15860	0
280	20241008	140200	20163400	15860	15860	15860	15860	0
281	20241008	140100	20163400	15860	15860	15860	15860	0
282	20241008	140000	20163400	15860	15860	15860	15860	0
283	20241008	135900	20163400	15860	15860	15860	15860	8
284	20241008	135800	20036520	15860	15860	15860	15860	0
285	20241008	135700	20036520	15860	15860	15860	15860	0
286	20241008	135600	20036520	15860	15860	15860	15860	0
287	20241008	135500	20036520	15860	15860	15860	15860	0
288	20241008	135400	20036520	15860	15860	15860	15860	0
289	20241008	135300	20036520	15860	15860	15860	15860	0
290	20241008	135200	20036520	15860	15860	15860	15860	17
291	20241008	135100	19766900	15850	15850	15850	15850	0
292	20241008	135000	19766900	15850	15850	15850	15850	0
293	20241008	134900	19766900	15850	15850	15850	15850	0
294	20241008	134800	19766900	15850	15850	15850	15850	0
295	20241008	134700	19766900	15850	15850	15850	15850	18
296	20241008	134600	19481600	15850	15850	15850	15850	0
297	20241008	134500	19481600	15850	15860	15860	15850	14
298	20241008	134400	19259680	15860	15860	15860	15860	0
299	20241008	134300	19259680	15860	15860	15860	15860	0
300	20241008	134200	19259680	15860	15860	15860	15860	0
301	20241008	134100	19259680	15860	15860	15860	15860	0
302	20241008	134000	19259680	15860	15860	15860	15860	0
303	20241008	133900	19259680	15860	15860	15860	15860	0
304	20241008	133800	19259680	15860	15860	15860	15860	9
305	20241008	133700	19116940	15850	15850	15850	15850	0
306	20241008	133600	19116940	15850	15850	15850	15850	0
307	20241008	133500	19116940	15850	15850	15850	15850	0
308	20241008	133400	19116940	15850	15850	15850	15850	0
309	20241008	133300	19116940	15850	15850	15850	15850	0
310	20241008	133200	19116940	15850	15850	15850	15850	0
311	20241008	133100	19116940	15850	15850	15850	15850	0
312	20241008	133000	19116940	15850	15850	15850	15850	0
313	20241008	132900	19116940	15850	15850	15850	15850	5
314	20241008	132800	19037690	15860	15860	15860	15860	0
315	20241008	132700	19037690	15860	15860	15860	15860	0
316	20241008	132600	19037690	15860	15860	15860	15860	0
317	20241008	132500	19037690	15860	15860	15860	15860	0
318	20241008	132400	19037690	15860	15860	15860	15860	1
319	20241008	132300	19021830	15850	15850	15850	15850	0
320	20241008	132200	19021830	15850	15850	15850	15850	0
321	20241008	132100	19021830	15850	15850	15850	15850	0
322	20241008	132000	19021830	15850	15850	15850	15850	0
323	20241008	131900	19021830	15850	15850	15850	15850	0
324	20241008	131800	19021830	15850	15850	15850	15850	0
325	20241008	131700	19021830	15850	15850	15850	15850	0
326	20241008	131600	19021830	15850	15850	15850	15850	0
327	20241008	131500	19021830	15850	15850	15850	15850	0
328	20241008	131400	19021830	15850	15850	15850	15850	0
329	20241008	131300	19021830	15850	15850	15850	15850	0
330	20241008	131200	19021830	15850	15850	15850	15850	0
331	20241008	131100	19021830	15850	15860	15860	15850	22
332	20241008	131000	18673110	15920	15860	15920	15860	33
333	20241008	130900	18147930	15860	15860	15860	15860	0
334	20241008	130800	18147930	15860	15860	15860	15860	0
335	20241008	130700	18147930	15860	15860	15860	15860	6
336	20241008	130600	18052770	15860	15860	15860	15860	0
337	20241008	130500	18052770	15860	15860	15860	15860	0
338	20241008	130400	18052770	15860	15860	15860	15860	0
339	20241008	130300	18052770	15860	15870	15870	15860	40
340	20241008	130200	17418070	15870	15870	15870	15870	0
341	20241008	130100	17418070	15870	15870	15870	15870	0
342	20241008	130000	17418070	15870	15870	15870	15870	0
343	20241008	125900	17418070	15870	15870	15870	15870	0
344	20241008	125800	17418070	15870	15870	15870	15870	0
345	20241008	125700	17418070	15870	15870	15870	15870	1
346	20241008	125600	17402200	15860	15860	15860	15860	0
347	20241008	125500	17402200	15860	15860	15860	15860	0
348	20241008	125400	17402200	15860	15860	15860	15860	0
349	20241008	125300	17402200	15860	15860	15860	15860	0
350	20241008	125200	17402200	15860	15870	15870	15860	15
351	20241008	125100	17164290	15870	15870	15870	15870	0
352	20241008	125000	17164290	15870	15870	15870	15870	0
353	20241008	124900	17164290	15870	15870	15870	15870	0
354	20241008	124800	17164290	15870	15870	15870	15870	5
355	20241008	124700	17084940	15860	15860	15860	15860	0
356	20241008	124600	17084940	15860	15860	15860	15860	0
357	20241008	124500	17084940	15860	15860	15860	15860	0
358	20241008	124400	17084940	15860	15860	15860	15860	0
359	20241008	124300	17084940	15860	15860	15860	15860	0
360	20241008	124200	17084940	15860	15860	15860	15860	0
361	20241008	124100	17084940	15860	15860	15860	15860	0
362	20241008	124000	17084940	15860	15860	15860	15860	0
363	20241008	123900	17084940	15860	15860	15860	15860	0
364	20241008	123800	17084940	15860	15860	15860	15860	0
365	20241008	123700	17084940	15860	15860	15860	15860	0
366	20241008	123600	17084940	15860	15860	15860	15860	0
367	20241008	123500	17084940	15860	15860	15860	15860	0
368	20241008	123400	17084940	15860	15860	15860	15860	0
369	20241008	123300	17084940	15860	15860	15860	15860	0
370	20241008	123200	17084940	15860	15860	15860	15860	0
371	20241008	123100	17084940	15860	15860	15860	15860	0
372	20241008	123000	17084940	15860	15860	15860	15860	0
373	20241008	122900	17084940	15860	15860	15860	15860	0
374	20241008	122800	17084940	15860	15860	15860	15860	0
375	20241008	122700	17084940	15860	15860	15860	15860	0
376	20241008	122600	17084940	15860	15860	15860	15860	0
377	20241008	122500	17084940	15860	15860	15860	15860	0
378	20241008	122400	17084940	15860	15860	15860	15860	0
379	20241008	122300	17084940	15860	15860	15860	15860	0
380	20241008	122200	17084940	15860	15860	15860	15860	0
381	20241008	122100	17084940	15860	15860	15860	15860	0
382	20241008	122000	17084940	15860	15860	15860	15860	0
383	20241008	121900	17084940	15860	15860	15860	15860	0
384	20241008	121800	17084940	15860	15860	15860	15860	0
385	20241008	121700	17084940	15860	15860	15860	15860	0
386	20241008	121600	17084940	15860	15860	15860	15860	0
387	20241008	121500	17084940	15860	15860	15860	15860	0
388	20241008	121400	17084940	15860	15860	15860	15860	0
389	20241008	121300	17084940	15860	15860	15860	15860	0
390	20241008	121200	17084940	15860	15860	15860	15860	0
391	20241008	121100	17084940	15860	15870	15870	15860	9
392	20241008	121000	16942180	15890	15890	15890	15890	1
393	20241008	120900	16926290	15900	15900	15900	15900	0
394	20241008	120800	16926290	15900	15900	15900	15900	0
395	20241008	120700	16926290	15900	15900	15900	15900	0
396	20241008	120600	16926290	15900	15900	15900	15900	0
397	20241008	120500	16926290	15900	15900	15900	15900	0
398	20241008	120400	16926290	15900	15900	15900	15900	0
399	20241008	120300	16926290	15900	15900	15900	15900	1
400	20241008	120200	16910390	15930	15930	15930	15930	0
401	20241008	120100	16910390	15930	15930	15930	15930	0
402	20241008	120000	16910390	15930	15930	15930	15930	0
403	20241008	115900	16910390	15930	15930	15930	15930	1
404	20241008	115800	16894460	15870	15870	15870	15870	0
405	20241008	115700	16894460	15870	15870	15870	15870	0
406	20241008	115600	16894460	15870	15870	15870	15870	0
407	20241008	115500	16894460	15870	15870	15870	15870	0
408	20241008	115400	16894460	15870	15870	15870	15870	0
409	20241008	115300	16894460	15870	15870	15870	15870	27
410	20241008	115200	16465970	15870	15870	15870	15870	0
411	20241008	115100	16465970	15870	15870	15870	15870	0
412	20241008	115000	16465970	15870	15870	15870	15870	0
413	20241008	114900	16465970	15870	15870	15870	15870	0
414	20241008	114800	16465970	15870	15870	15870	15870	0
415	20241008	114700	16465970	15870	15870	15870	15870	0
416	20241008	114600	16465970	15870	15870	15870	15870	0
417	20241008	114500	16465970	15870	15870	15870	15870	0
418	20241008	114400	16465970	15870	15870	15870	15870	0
419	20241008	114300	16465970	15870	15870	15870	15870	0
420	20241008	114200	16465970	15870	15870	15870	15870	0
421	20241008	114100	16465970	15870	15870	15870	15870	0
422	20241008	114000	16465970	15870	15880	15880	15870	11
423	20241008	113900	16291310	15880	15880	15880	15880	0
424	20241008	113800	16291310	15880	15880	15880	15880	0
425	20241008	113700	16291310	15880	15880	15880	15880	0
426	20241008	113600	16291310	15880	15880	15880	15880	0
427	20241008	113500	16291310	15880	15880	15880	15880	0
428	20241008	113400	16291310	15880	15880	15880	15880	0
429	20241008	113300	16291310	15880	15880	15880	15880	0
430	20241008	113200	16291310	15880	15880	15880	15880	0
431	20241008	113100	16291310	15880	15880	15880	15880	0
432	20241008	113000	16291310	15880	15880	15880	15880	13
433	20241008	112900	16084870	15880	15880	15880	15880	0
434	20241008	112800	16084870	15880	15880	15880	15880	0
435	20241008	112700	16084870	15880	15880	15880	15880	0
436	20241008	112600	16084870	15880	15880	15880	15880	0
437	20241008	112500	16084870	15880	15880	15880	15880	0
438	20241008	112400	16084870	15880	15880	15880	15880	0
439	20241008	112300	16084870	15880	15880	15880	15880	0
440	20241008	112200	16084870	15880	15880	15880	15880	0
441	20241008	112100	16084870	15880	15880	15880	15880	0
442	20241008	112000	16084870	15880	15880	15880	15880	0
443	20241008	111900	16084870	15880	15880	15880	15880	1
444	20241008	111800	16068990	15880	15880	15880	15880	1
445	20241008	111700	16053110	15870	15870	15870	15870	0
446	20241008	111600	16053110	15870	15870	15870	15870	10
447	20241008	111500	15894410	15880	15880	15880	15880	0
448	20241008	111400	15894410	15880	15880	15880	15880	2
449	20241008	111300	15862650	15890	15890	15890	15890	137
450	20241008	111200	13685720	15890	15890	15890	15890	0
451	20241008	111100	13685720	15890	15890	15890	15890	0
452	20241008	111000	13685720	15890	15890	15890	15890	0
453	20241008	110900	13685720	15890	15890	15890	15890	20
454	20241008	110800	13367920	15930	15930	15930	15930	0
455	20241008	110700	13367920	15930	15930	15930	15930	0
456	20241008	110600	13367920	15930	15930	15930	15930	0
457	20241008	110500	13367920	15930	15930	15930	15930	0
458	20241008	110400	13367920	15930	15930	15930	15930	0
459	20241008	110300	13367920	15930	15930	15930	15930	0
460	20241008	110200	13367920	15930	15930	15930	15930	0
461	20241008	110100	13367920	15930	15930	15930	15930	0
462	20241008	110000	13367920	15930	15930	15930	15930	1
463	20241008	105900	13351990	15900	15900	15900	15900	0
464	20241008	105800	13351990	15900	15900	15900	15900	0
465	20241008	105700	13351990	15900	15900	15900	15900	0
466	20241008	105600	13351990	15900	15900	15900	15900	0
467	20241008	105500	13351990	15900	15900	15900	15900	0
468	20241008	105400	13351990	15900	15900	15900	15900	0
469	20241008	105300	13351990	15900	15900	15900	15900	5
470	20241008	105200	13272490	15900	15900	15900	15900	2
471	20241008	105100	13240690	15900	15900	15900	15900	2
472	20241008	105000	13208890	15900	15900	15900	15900	0
473	20241008	104900	13208890	15900	15890	15900	15890	4
474	20241008	104800	13145320	15900	15900	15900	15900	0
475	20241008	104700	13145320	15900	15900	15900	15900	0
476	20241008	104600	13145320	15900	15900	15900	15900	0
477	20241008	104500	13145320	15900	15900	15900	15900	0
478	20241008	104400	13145320	15900	15900	15900	15900	1
479	20241008	104300	13129420	15890	15890	15890	15890	200
480	20241008	104200	9951420	15890	15890	15890	15890	186
481	20241008	104100	6995880	15900	15900	15900	15900	0
482	20241008	104000	6995880	15900	15900	15900	15900	0
483	20241008	103900	6995880	15900	15900	15900	15900	0
484	20241008	103800	6995880	15900	15900	15900	15900	0
485	20241008	103700	6995880	15900	15900	15900	15900	0
486	20241008	103600	6995880	15900	15890	15900	15890	2
487	20241008	103500	6964090	15900	15900	15900	15900	0
488	20241008	103400	6964090	15900	15900	15900	15900	0
489	20241008	103300	6964090	15900	15900	15900	15900	5
490	20241008	103200	6884590	15900	15900	15900	15900	0
491	20241008	103100	6884590	15900	15900	15900	15900	0
492	20241008	103000	6884590	15900	15900	15900	15900	0
493	20241008	102900	6884590	15900	15900	15900	15900	0
494	20241008	102800	6884590	15900	15900	15900	15900	0
495	20241008	102700	6884590	15900	15900	15900	15900	0
496	20241008	102600	6884590	15900	15900	15900	15900	0
497	20241008	102500	6884590	15900	15900	15900	15900	1
498	20241008	102400	6868690	15890	15890	15890	15890	173
499	20241008	102300	4119720	15900	15900	15900	15900	2
500	20241008	102200	4087920	15900	15900	15900	15900	0
501	20241008	102100	4087920	15900	15900	15900	15900	12
502	20241008	102000	3897120	15950	15950	15950	15950	0
503	20241008	101900	3897120	15950	15950	15950	15950	0
504	20241008	101800	3897120	15950	15950	15950	15950	0
505	20241008	101700	3897120	15950	15950	15950	15950	0
506	20241008	101600	3897120	15950	15950	15950	15950	1
507	20241008	101500	3881170	15950	15950	15950	15950	1
508	20241008	101400	3865220	15950	15950	15950	15950	0
509	20241008	101300	3865220	15950	15950	15950	15950	0
510	20241008	101200	3865220	15950	15950	15950	15950	1
511	20241008	101100	3849270	15890	15890	15890	15890	0
512	20241008	101000	3849270	15890	15890	15890	15890	0
513	20241008	100900	3849270	15890	15890	15890	15890	0
514	20241008	100800	3849270	15890	15890	15890	15890	1
515	20241008	100700	3833380	15890	15890	15890	15890	0
516	20241008	100600	3833380	15890	15890	15890	15890	0
517	20241008	100500	3833380	15890	15890	15890	15890	0
518	20241008	100400	3833380	15890	15890	15890	15890	0
519	20241008	100300	3833380	15890	15890	15890	15890	0
520	20241008	100200	3833380	15890	15890	15890	15890	0
521	20241008	100100	3833380	15890	15890	15890	15890	0
522	20241008	100000	3833380	15890	15890	15890	15890	0
523	20241008	095900	3833380	15890	15890	15890	15890	0
524	20241008	095800	3833380	15890	15890	15890	15890	0
525	20241008	095700	3833380	15890	15890	15890	15890	0
526	20241008	095600	3833380	15890	15890	15890	15890	0
527	20241008	095500	3833380	15890	15890	15890	15890	15
528	20241008	095400	3595030	15890	15890	15890	15890	0
529	20241008	095300	3595030	15890	15890	15890	15890	0
530	20241008	095200	3595030	15890	15890	15890	15890	0
531	20241008	095100	3595030	15890	15890	15890	15890	0
532	20241008	095000	3595030	15890	15890	15890	15890	0
533	20241008	094900	3595030	15890	15890	15890	15890	0
534	20241008	094800	3595030	15890	15890	15890	15890	5
535	20241008	094700	3515580	15890	15890	15890	15890	5
536	20241008	094600	3436130	15890	15890	15890	15890	5
537	20241008	094500	3356680	15890	15890	15890	15890	5
538	20241008	094400	3277230	15890	15890	15890	15890	5
539	20241008	094300	3197780	15890	15890	15890	15890	0
540	20241008	094200	3197780	15890	15890	15890	15890	0
541	20241008	094100	3197780	15890	15890	15890	15890	1
542	20241008	094000	3181890	15870	15870	15870	15870	0
543	20241008	093900	3181890	15870	15870	15870	15870	3
544	20241008	093800	3134280	15870	15870	15870	15870	0
545	20241008	093700	3134280	15870	15870	15870	15870	0
546	20241008	093600	3134280	15870	15870	15870	15870	0
547	20241008	093500	3134280	15870	15870	15870	15870	1
548	20241008	093400	3118410	15880	15880	15880	15880	0
549	20241008	093300	3118410	15880	15880	15880	15880	0
550	20241008	093200	3118410	15880	15880	15880	15880	1
551	20241008	093100	3102530	15870	15870	15870	15870	0
552	20241008	093000	3102530	15870	15870	15870	15870	0
553	20241008	092900	3102530	15870	15880	15880	15870	7
554	20241008	092800	2991400	15890	15910	15910	15890	8
555	20241008	092700	2864240	15910	15910	15910	15910	0
556	20241008	092600	2864240	15910	15910	15910	15910	0
557	20241008	092500	2864240	15910	15910	15910	15910	1
558	20241008	092400	2848330	15910	15920	15920	15910	3
559	20241008	092300	2800590	15920	15930	15930	15920	3
560	20241008	092200	2752810	16000	16000	16000	16000	1
561	20241008	092100	2736810	15910	15910	15910	15910	0
562	20241008	092000	2736810	15910	15910	15910	15910	0
563	20241008	091900	2736810	15910	15910	15910	15910	0
564	20241008	091800	2736810	15910	15910	15910	15910	0
565	20241008	091700	2736810	15910	15910	15910	15910	0
566	20241008	091600	2736810	15910	15910	15910	15910	0
567	20241008	091500	2736810	15910	15910	15910	15910	0
568	20241008	091400	2736810	15910	16020	16020	15910	4
569	20241008	091300	2673030	15930	16000	16010	15930	5
570	20241008	091200	2593080	15910	15910	15910	15910	1
571	20241008	091100	2577170	16030	16030	16030	16030	0
572	20241008	091000	2577170	16030	16020	16030	16020	6
573	20241008	090900	2481000	16040	16040	16040	16040	0
574	20241008	090800	2481000	16040	16040	16040	16040	0
575	20241008	090700	2481000	16040	16040	16040	16040	0
576	20241008	090600	2481000	16040	16040	16040	16040	12
577	20241008	090500	2288520	16070	15830	16070	15830	66
578	20241008	090400	1235310	15830	15830	15830	15830	47
579	20241008	090300	491300	15830	15830	15830	15830	7
580	20241008	090200	380490	15810	15840	15840	15810	5
581	20241008	090100	301370	15840	15850	15850	15840	7
582	20241008	090000	190430	15860	15870	15870	15860	12