KissMeData/003100/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	183900	56921550	15620	15620	15620	15620	227
3	20241021	183800	56921550	15620	15620	15620	15620	0
4	20241021	183700	56921550	15620	15620	15620	15620	0
5	20241021	183600	56921550	15620	15620	15620	15620	0
6	20241021	183500	56921550	15620	15620	15620	15620	0
7	20241021	183400	56921550	15620	15620	15620	15620	0
8	20241021	183300	56921550	15620	15620	15620	15620	0
9	20241021	183200	56921550	15620	15620	15620	15620	0
10	20241021	183100	56921550	15620	15620	15620	15620	0
11	20241021	183000	56921550	15620	15620	15620	15620	0
12	20241021	182900	56921550	15620	15620	15620	15620	0
13	20241021	182800	56921550	15620	15620	15620	15620	0
14	20241021	182700	56921550	15620	15620	15620	15620	0
15	20241021	182600	56921550	15620	15620	15620	15620	0
16	20241021	182500	56921550	15620	15620	15620	15620	0
17	20241021	182400	56921550	15620	15620	15620	15620	0
18	20241021	182300	56921550	15620	15620	15620	15620	0
19	20241021	182200	56921550	15620	15620	15620	15620	0
20	20241021	182100	56921550	15620	15620	15620	15620	0
21	20241021	182000	56921550	15620	15620	15620	15620	0
22	20241021	181900	56921550	15620	15620	15620	15620	0
23	20241021	181800	56921550	15620	15620	15620	15620	0
24	20241021	181700	56921550	15620	15620	15620	15620	0
25	20241021	181600	56921550	15620	15620	15620	15620	0
26	20241021	181500	56921550	15620	15620	15620	15620	0
27	20241021	181400	56921550	15620	15620	15620	15620	0
28	20241021	181300	56921550	15620	15620	15620	15620	0
29	20241021	181200	56921550	15620	15620	15620	15620	0
30	20241021	181100	56921550	15620	15620	15620	15620	0
31	20241021	181000	56921550	15620	15620	15620	15620	0
32	20241021	180900	56921550	15620	15620	15620	15620	227
33	20241021	180800	56921550	15620	15620	15620	15620	0
34	20241021	180700	56921550	15620	15620	15620	15620	0
35	20241021	180600	56921550	15620	15620	15620	15620	0
36	20241021	180500	56921550	15620	15620	15620	15620	0
37	20241021	180400	56921550	15620	15620	15620	15620	0
38	20241021	180300	56921550	15620	15620	15620	15620	0
39	20241021	180200	56921550	15620	15620	15620	15620	0
40	20241021	180100	56921550	15620	15620	15620	15620	0
41	20241021	180000	56921550	15620	15620	15620	15620	0
42	20241021	175900	56921550	15620	15620	15620	15620	0
43	20241021	175800	56921550	15620	15620	15620	15620	0
44	20241021	175700	56921550	15620	15620	15620	15620	0
45	20241021	175600	56921550	15620	15620	15620	15620	0
46	20241021	175500	56921550	15620	15620	15620	15620	0
47	20241021	175400	56921550	15620	15620	15620	15620	0
48	20241021	175300	56921550	15620	15620	15620	15620	0
49	20241021	175200	56921550	15620	15620	15620	15620	0
50	20241021	175100	56921550	15620	15620	15620	15620	0
51	20241021	175000	56921550	15620	15620	15620	15620	0
52	20241021	174900	56921550	15620	15620	15620	15620	0
53	20241021	174800	56921550	15620	15620	15620	15620	0
54	20241021	174700	56921550	15620	15620	15620	15620	0
55	20241021	174600	56921550	15620	15620	15620	15620	0
56	20241021	174500	56921550	15620	15620	15620	15620	0
57	20241021	174400	56921550	15620	15620	15620	15620	0
58	20241021	174300	56921550	15620	15620	15620	15620	0
59	20241021	174200	56921550	15620	15620	15620	15620	0
60	20241021	174100	56921550	15620	15620	15620	15620	0
61	20241021	174000	56921550	15620	15620	15620	15620	0
62	20241021	173900	56921550	15620	15620	15620	15620	227
63	20241021	173800	56921550	15620	15620	15620	15620	0
64	20241021	173700	56921550	15620	15620	15620	15620	0
65	20241021	173600	56921550	15620	15620	15620	15620	0
66	20241021	173500	56921550	15620	15620	15620	15620	0
67	20241021	173400	56921550	15620	15620	15620	15620	0
68	20241021	173300	56921550	15620	15620	15620	15620	0
69	20241021	173200	56921550	15620	15620	15620	15620	0
70	20241021	173100	56921550	15620	15620	15620	15620	0
71	20241021	173000	56921550	15620	15620	15620	15620	0
72	20241021	172900	56921550	15620	15620	15620	15620	0
73	20241021	172800	56921550	15620	15620	15620	15620	0
74	20241021	172700	56921550	15620	15620	15620	15620	0
75	20241021	172600	56921550	15620	15620	15620	15620	0
76	20241021	172500	56921550	15620	15620	15620	15620	0
77	20241021	172400	56921550	15620	15620	15620	15620	0
78	20241021	172300	56921550	15620	15620	15620	15620	0
79	20241021	172200	56921550	15620	15620	15620	15620	0
80	20241021	172100	56921550	15620	15620	15620	15620	0
81	20241021	172000	56921550	15620	15620	15620	15620	0
82	20241021	171900	56921550	15620	15620	15620	15620	0
83	20241021	171800	56921550	15620	15620	15620	15620	0
84	20241021	171700	56921550	15620	15620	15620	15620	0
85	20241021	171600	56921550	15620	15620	15620	15620	0
86	20241021	171500	56921550	15620	15620	15620	15620	0
87	20241021	171400	56921550	15620	15620	15620	15620	0
88	20241021	171300	56921550	15620	15620	15620	15620	0
89	20241021	171200	56921550	15620	15620	15620	15620	0
90	20241021	171100	56921550	15620	15620	15620	15620	0
91	20241021	171000	56921550	15620	15620	15620	15620	0
92	20241021	170900	56921550	15620	15620	15620	15620	227
93	20241021	170800	56921550	15620	15620	15620	15620	0
94	20241021	170700	56921550	15620	15620	15620	15620	0
95	20241021	170600	56921550	15620	15620	15620	15620	0
96	20241021	170500	56921550	15620	15620	15620	15620	0
97	20241021	170400	56921550	15620	15620	15620	15620	0
98	20241021	170300	56921550	15620	15620	15620	15620	0
99	20241021	170200	56921550	15620	15620	15620	15620	0
100	20241021	170100	56921550	15620	15620	15620	15620	0
101	20241021	170000	56921550	15620	15620	15620	15620	0
102	20241021	165900	56921550	15620	15620	15620	15620	0
103	20241021	165800	56921550	15620	15620	15620	15620	0
104	20241021	165700	56921550	15620	15620	15620	15620	0
105	20241021	165600	56921550	15620	15620	15620	15620	0
106	20241021	165500	56921550	15620	15620	15620	15620	0
107	20241021	165400	56921550	15620	15620	15620	15620	0
108	20241021	165300	56921550	15620	15620	15620	15620	0
109	20241021	165200	56921550	15620	15620	15620	15620	0
110	20241021	165100	56921550	15620	15620	15620	15620	0
111	20241021	165000	56921550	15620	15620	15620	15620	0
112	20241021	164900	56921550	15620	15620	15620	15620	0
113	20241021	164800	56921550	15620	15620	15620	15620	0
114	20241021	164700	56921550	15620	15620	15620	15620	0
115	20241021	164600	56921550	15620	15620	15620	15620	0
116	20241021	164500	56921550	15620	15620	15620	15620	0
117	20241021	164400	56921550	15620	15620	15620	15620	0
118	20241021	164300	56921550	15620	15620	15620	15620	0
119	20241021	164200	56921550	15620	15620	15620	15620	0
120	20241021	164100	56921550	15620	15620	15620	15620	0
121	20241021	164000	56921550	15620	15620	15620	15620	0
122	20241021	163900	56921550	15620	15620	15620	15620	227
123	20241021	163800	56921550	15620	15620	15620	15620	0
124	20241021	163700	56921550	15620	15620	15620	15620	0
125	20241021	163600	56921550	15620	15620	15620	15620	0
126	20241021	163500	56921550	15620	15620	15620	15620	0
127	20241021	163400	56921550	15620	15620	15620	15620	0
128	20241021	163300	56921550	15620	15620	15620	15620	0
129	20241021	163200	56921550	15620	15620	15620	15620	0
130	20241021	163100	56921550	15620	15620	15620	15620	0
131	20241021	163000	56921550	15620	15620	15620	15620	0
132	20241021	162900	56921550	15620	15620	15620	15620	0
133	20241021	162800	56921550	15620	15620	15620	15620	0
134	20241021	162700	56921550	15620	15620	15620	15620	0
135	20241021	162600	56921550	15620	15620	15620	15620	0
136	20241021	162500	56921550	15620	15620	15620	15620	0
137	20241021	162400	56921550	15620	15620	15620	15620	0
138	20241021	162300	56921550	15620	15620	15620	15620	0
139	20241021	162200	56921550	15620	15620	15620	15620	0
140	20241021	162100	56921550	15620	15620	15620	15620	0
141	20241021	162000	56921550	15620	15620	15620	15620	0
142	20241021	161900	56921550	15620	15620	15620	15620	0
143	20241021	161800	56921550	15620	15620	15620	15620	0
144	20241021	161700	56921550	15620	15620	15620	15620	0
145	20241021	161600	56921550	15620	15620	15620	15620	0
146	20241021	161500	56921550	15620	15620	15620	15620	0
147	20241021	161400	56921550	15620	15620	15620	15620	0
148	20241021	161300	56921550	15620	15620	15620	15620	0
149	20241021	161200	56921550	15620	15620	15620	15620	0
150	20241021	161100	56921550	15620	15620	15620	15620	0
151	20241021	161000	56921550	15620	15620	15620	15620	0
152	20241021	160900	56921550	15620	15620	15620	15620	227
153	20241021	160800	56921550	15620	15620	15620	15620	0
154	20241021	160700	56921550	15620	15620	15620	15620	0
155	20241021	160600	56921550	15620	15620	15620	15620	0
156	20241021	160500	56921550	15620	15620	15620	15620	0
157	20241021	160400	56921550	15620	15620	15620	15620	0
158	20241021	160300	56921550	15620	15620	15620	15620	0
159	20241021	160200	56921550	15620	15620	15620	15620	0
160	20241021	160100	56921550	15620	15620	15620	15620	0
161	20241021	160000	56921550	15620	15620	15620	15620	0
162	20241021	155900	56921550	15620	15620	15620	15620	0
163	20241021	155800	56921550	15620	15620	15620	15620	0
164	20241021	155700	56921550	15620	15620	15620	15620	0
165	20241021	155600	56921550	15620	15620	15620	15620	0
166	20241021	155500	56921550	15620	15620	15620	15620	0
167	20241021	155400	56921550	15620	15620	15620	15620	0
168	20241021	155300	56921550	15620	15620	15620	15620	0
169	20241021	155200	56921550	15620	15620	15620	15620	0
170	20241021	155100	56921550	15620	15620	15620	15620	0
171	20241021	155000	56921550	15620	15620	15620	15620	0
172	20241021	154900	56921550	15620	15620	15620	15620	0
173	20241021	154800	56921550	15620	15620	15620	15620	0
174	20241021	154700	56921550	15620	15620	15620	15620	0
175	20241021	154600	56921550	15620	15620	15620	15620	0
176	20241021	154500	56921550	15620	15620	15620	15620	0
177	20241021	154400	56921550	15620	15620	15620	15620	0
178	20241021	154300	56921550	15620	15620	15620	15620	0
179	20241021	154200	56921550	15620	15620	15620	15620	0
180	20241021	154100	56921550	15620	15620	15620	15620	0
181	20241021	154000	56921550	15620	15620	15620	15620	0
182	20241021	153900	56921550	15620	15620	15620	15620	227
183	20241021	153800	56921550	15620	15620	15620	15620	0
184	20241021	153700	56921550	15620	15620	15620	15620	0
185	20241021	153600	56921550	15620	15620	15620	15620	0
186	20241021	153500	56921550	15620	15620	15620	15620	0
187	20241021	153400	56921550	15620	15620	15620	15620	0
188	20241021	153300	56921550	15620	15620	15620	15620	0
189	20241021	153200	56921550	15620	15620	15620	15620	0
190	20241021	153100	56921550	15620	15620	15620	15620	0
191	20241021	153000	56921550	15620	15620	15620	15620	227
192	20241021	152900	53375810	15540	15540	15540	15540	0
193	20241021	152800	53375810	15540	15540	15540	15540	0
194	20241021	152700	53375810	15540	15540	15540	15540	0
195	20241021	152600	53375810	15540	15540	15540	15540	0
196	20241021	152500	53375810	15540	15540	15540	15540	0
197	20241021	152400	53375810	15540	15540	15540	15540	0
198	20241021	152300	53375810	15540	15540	15540	15540	0
199	20241021	152200	53375810	15540	15540	15540	15540	0
200	20241021	152100	53375810	15540	15540	15540	15540	0
201	20241021	152000	53375810	15540	15540	15540	15540	0
202	20241021	151900	53375810	15540	15540	15540	15540	14
203	20241021	151800	53158250	15540	15540	15540	15540	11
204	20241021	151700	52987310	15540	15550	15550	15540	11
205	20241021	151600	52816330	15550	15550	15550	15550	7
206	20241021	151500	52707480	15550	15550	15550	15550	0
207	20241021	151400	52707480	15550	15550	15550	15540	321
208	20241021	151300	47717030	15550	15550	15550	15550	10
209	20241021	151200	47561530	15620	15620	15620	15620	24
210	20241021	151100	47186650	15560	15550	15560	15550	74
211	20241021	151000	46035940	15560	15560	15560	15560	2
212	20241021	150900	46004820	15560	15560	15560	15560	0
213	20241021	150800	46004820	15560	15570	15570	15560	200
214	20241021	150700	42892800	15570	15570	15570	15570	0
215	20241021	150600	42892800	15570	15570	15570	15570	0
216	20241021	150500	42892800	15570	15570	15570	15570	0
217	20241021	150400	42892800	15570	15570	15570	15570	0
218	20241021	150300	42892800	15570	15570	15570	15570	0
219	20241021	150200	42892800	15570	15570	15570	15570	200
220	20241021	150100	39778800	15570	15570	15570	15570	46
221	20241021	150000	39062580	15570	15570	15570	15570	0
222	20241021	145900	39062580	15570	15570	15570	15570	0
223	20241021	145800	39062580	15570	15570	15570	15570	0
224	20241021	145700	39062580	15570	15570	15570	15570	0
225	20241021	145600	39062580	15570	15570	15570	15570	21
226	20241021	145500	38735610	15650	15650	15650	15650	0
227	20241021	145400	38735610	15650	15650	15650	15650	0
228	20241021	145300	38735610	15650	15650	15650	15650	0
229	20241021	145200	38735610	15650	15650	15650	15650	0
230	20241021	145100	38735610	15650	15650	15650	15650	0
231	20241021	145000	38735610	15650	15650	15650	15650	0
232	20241021	144900	38735610	15650	15650	15650	15650	0
233	20241021	144800	38735610	15650	15650	15650	15650	0
234	20241021	144700	38735610	15650	15650	15650	15650	10
235	20241021	144600	38579110	15650	15650	15650	15650	0
236	20241021	144500	38579110	15650	15650	15650	15650	0
237	20241021	144400	38579110	15650	15650	15650	15650	0
238	20241021	144300	38579110	15650	15650	15650	15650	0
239	20241021	144200	38579110	15650	15650	15650	15650	0
240	20241021	144100	38579110	15650	15580	15650	15580	186
241	20241021	144000	35680320	15580	15580	15580	15580	0
242	20241021	143900	35680320	15580	15580	15580	15580	0
243	20241021	143800	35680320	15580	15580	15580	15580	0
244	20241021	143700	35680320	15580	15580	15580	15580	0
245	20241021	143600	35680320	15580	15580	15580	15580	0
246	20241021	143500	35680320	15580	15580	15580	15580	0
247	20241021	143400	35680320	15580	15580	15580	15580	0
248	20241021	143300	35680320	15580	15580	15580	15580	1
249	20241021	143200	35664740	15580	15580	15580	15580	0
250	20241021	143100	35664740	15580	15580	15580	15580	1
251	20241021	143000	35649160	15580	15580	15580	15580	0
252	20241021	142900	35649160	15580	15580	15580	15580	0
253	20241021	142800	35649160	15580	15580	15580	15580	2
254	20241021	142700	35618000	15570	15570	15570	15570	2
255	20241021	142600	35586860	15580	15580	15580	15580	0
256	20241021	142500	35586860	15580	15580	15580	15580	5
257	20241021	142400	35508960	15580	15580	15580	15580	0
258	20241021	142300	35508960	15580	15580	15580	15580	0
259	20241021	142200	35508960	15580	15580	15580	15580	0
260	20241021	142100	35508960	15580	15580	15580	15580	10
261	20241021	142000	35353160	15570	15570	15570	15570	0
262	20241021	141900	35353160	15570	15570	15570	15570	0
263	20241021	141800	35353160	15570	15570	15570	15570	0
264	20241021	141700	35353160	15570	15570	15570	15570	0
265	20241021	141600	35353160	15570	15570	15570	15570	0
266	20241021	141500	35353160	15570	15570	15570	15570	0
267	20241021	141400	35353160	15570	15570	15570	15570	0
268	20241021	141300	35353160	15570	15570	15570	15570	0
269	20241021	141200	35353160	15570	15570	15570	15570	25
270	20241021	141100	34963910	15580	15560	15580	15560	89
271	20241021	141000	33578070	15570	15570	15570	15570	0
272	20241021	140900	33578070	15570	15570	15570	15570	20
273	20241021	140800	33266670	15570	15570	15570	15570	16
274	20241021	140700	33017550	15580	15580	15580	15580	4
275	20241021	140600	32955230	15580	15580	15580	15580	1
276	20241021	140500	32939650	15560	15570	15580	15560	28
277	20241021	140400	32503820	15580	15580	15580	15580	11
278	20241021	140300	32332440	15580	15580	15580	15580	2
279	20241021	140200	32301280	15580	15590	15590	15570	328
280	20241021	140100	27191290	15670	15670	15670	15670	0
281	20241021	140000	27191290	15670	15670	15670	15670	0
282	20241021	135900	27191290	15670	15670	15670	15670	0
283	20241021	135800	27191290	15670	15670	15670	15670	0
284	20241021	135700	27191290	15670	15670	15670	15670	0
285	20241021	135600	27191290	15670	15600	15670	15600	70
286	20241021	135500	26099150	15590	15590	15590	15590	54
287	20241021	135400	25257290	15600	15620	15620	15600	490
288	20241021	135300	17610510	15620	15620	15620	15620	0
289	20241021	135200	17610510	15620	15620	15620	15620	20
290	20241021	135100	17298110	15610	15610	15610	15610	0
291	20241021	135000	17298110	15610	15610	15610	15610	0
292	20241021	134900	17298110	15610	15610	15610	15610	0
293	20241021	134800	17298110	15610	15610	15610	15610	0
294	20241021	134700	17298110	15610	15610	15610	15610	0
295	20241021	134600	17298110	15610	15610	15610	15610	0
296	20241021	134500	17298110	15610	15610	15610	15610	0
297	20241021	134400	17298110	15610	15610	15610	15610	0
298	20241021	134300	17298110	15610	15610	15610	15610	0
299	20241021	134200	17298110	15610	15610	15610	15610	0
300	20241021	134100	17298110	15610	15610	15610	15610	54
301	20241021	134000	16455170	15610	15610	15610	15610	0
302	20241021	133900	16455170	15610	15610	15610	15610	0
303	20241021	133800	16455170	15610	15610	15610	15610	0
304	20241021	133700	16455170	15610	15610	15610	15610	0
305	20241021	133600	16455170	15610	15610	15610	15610	0
306	20241021	133500	16455170	15610	15610	15610	15610	0
307	20241021	133400	16455170	15610	15610	15610	15610	0
308	20241021	133300	16455170	15610	15610	15610	15610	0
309	20241021	133200	16455170	15610	15610	15610	15610	0
310	20241021	133100	16455170	15610	15610	15610	15610	0
311	20241021	133000	16455170	15610	15610	15610	15610	38
312	20241021	132900	15861990	15620	15620	15620	15620	3
313	20241021	132800	15815130	15680	15680	15680	15680	6
314	20241021	132700	15721050	15620	15620	15620	15620	0
315	20241021	132600	15721050	15620	15620	15620	15620	0
316	20241021	132500	15721050	15620	15620	15620	15620	0
317	20241021	132400	15721050	15620	15620	15620	15620	0
318	20241021	132300	15721050	15620	15620	15620	15620	10
319	20241021	132200	15564850	15610	15610	15610	15610	0
320	20241021	132100	15564850	15610	15610	15610	15610	33
321	20241021	132000	15049720	15610	15620	15620	15610	6
322	20241021	131900	14956020	15620	15620	15620	15620	0
323	20241021	131800	14956020	15620	15620	15620	15620	0
324	20241021	131700	14956020	15620	15620	15620	15620	0
325	20241021	131600	14956020	15620	15620	15620	15620	0
326	20241021	131500	14956020	15620	15620	15620	15620	8
327	20241021	131400	14831060	15610	15610	15610	15610	0
328	20241021	131300	14831060	15610	15610	15610	15610	0
329	20241021	131200	14831060	15610	15620	15620	15610	149
330	20241021	131100	12504810	15620	15620	15620	15620	0
331	20241021	131000	12504810	15620	15620	15620	15620	0
332	20241021	130900	12504810	15620	15620	15620	15620	0
333	20241021	130800	12504810	15620	15620	15620	15620	0
334	20241021	130700	12504810	15620	15620	15620	15620	0
335	20241021	130600	12504810	15620	15620	15620	15620	0
336	20241021	130500	12504810	15620	15620	15620	15620	0
337	20241021	130400	12504810	15620	15620	15620	15620	0
338	20241021	130300	12504810	15620	15620	15620	15620	0
339	20241021	130200	12504810	15620	15620	15620	15620	0
340	20241021	130100	12504810	15620	15620	15620	15620	0
341	20241021	130000	12504810	15620	15620	15620	15620	17
342	20241021	125900	12239270	15630	15630	15630	15630	0
343	20241021	125800	12239270	15630	15630	15630	15630	0
344	20241021	125700	12239270	15630	15630	15630	15630	0
345	20241021	125600	12239270	15630	15630	15630	15630	0
346	20241021	125500	12239270	15630	15630	15630	15630	0
347	20241021	125400	12239270	15630	15630	15630	15630	0
348	20241021	125300	12239270	15630	15630	15630	15630	0
349	20241021	125200	12239270	15630	15630	15630	15630	7
350	20241021	125100	12129860	15630	15630	15630	15630	0
351	20241021	125000	12129860	15630	15630	15630	15630	0
352	20241021	124900	12129860	15630	15630	15630	15630	0
353	20241021	124800	12129860	15630	15630	15630	15630	0
354	20241021	124700	12129860	15630	15630	15630	15630	0
355	20241021	124600	12129860	15630	15630	15630	15630	0
356	20241021	124500	12129860	15630	15630	15630	15630	0
357	20241021	124400	12129860	15630	15630	15630	15630	0
358	20241021	124300	12129860	15630	15630	15630	15630	0
359	20241021	124200	12129860	15630	15630	15630	15630	0
360	20241021	124100	12129860	15630	15630	15630	15630	0
361	20241021	124000	12129860	15630	15630	15630	15630	0
362	20241021	123900	12129860	15630	15630	15630	15630	0
363	20241021	123800	12129860	15630	15630	15630	15630	0
364	20241021	123700	12129860	15630	15630	15630	15630	0
365	20241021	123600	12129860	15630	15630	15630	15630	0
366	20241021	123500	12129860	15630	15630	15630	15630	0
367	20241021	123400	12129860	15630	15630	15630	15630	0
368	20241021	123300	12129860	15630	15630	15630	15630	8
369	20241021	123200	12004820	15630	15630	15630	15630	8
370	20241021	123100	11879780	15630	15630	15630	15630	0
371	20241021	123000	11879780	15630	15630	15630	15630	0
372	20241021	122900	11879780	15630	15630	15630	15630	0
373	20241021	122800	11879780	15630	15630	15630	15630	0
374	20241021	122700	11879780	15630	15630	15630	15630	5
375	20241021	122600	11801630	15630	15630	15630	15630	0
376	20241021	122500	11801630	15630	15630	15630	15630	0
377	20241021	122400	11801630	15630	15630	15630	15630	0
378	20241021	122300	11801630	15630	15630	15630	15630	0
379	20241021	122200	11801630	15630	15630	15630	15630	0
380	20241021	122100	11801630	15630	15630	15630	15630	0
381	20241021	122000	11801630	15630	15630	15630	15630	0
382	20241021	121900	11801630	15630	15630	15630	15630	0
383	20241021	121800	11801630	15630	15630	15630	15630	0
384	20241021	121700	11801630	15630	15630	15630	15630	0
385	20241021	121600	11801630	15630	15630	15630	15630	0
386	20241021	121500	11801630	15630	15630	15630	15630	0
387	20241021	121400	11801630	15630	15630	15630	15630	0
388	20241021	121300	11801630	15630	15630	15630	15630	0
389	20241021	121200	11801630	15630	15630	15630	15630	0
390	20241021	121100	11801630	15630	15630	15630	15630	0
391	20241021	121000	11801630	15630	15630	15630	15630	0
392	20241021	120900	11801630	15630	15630	15630	15630	2
393	20241021	120800	11770370	15680	15680	15680	15680	0
394	20241021	120700	11770370	15680	15680	15680	15680	0
395	20241021	120600	11770370	15680	15680	15680	15680	0
396	20241021	120500	11770370	15680	15680	15680	15680	0
397	20241021	120400	11770370	15680	15680	15680	15680	0
398	20241021	120300	11770370	15680	15680	15680	15680	1
399	20241021	120200	11754690	15630	15630	15630	15630	0
400	20241021	120100	11754690	15630	15630	15630	15630	0
401	20241021	120000	11754690	15630	15630	15630	15630	0
402	20241021	115900	11754690	15630	15630	15630	15630	0
403	20241021	115800	11754690	15630	15630	15630	15630	0
404	20241021	115700	11754690	15630	15630	15630	15630	0
405	20241021	115600	11754690	15630	15630	15630	15630	0
406	20241021	115500	11754690	15630	15630	15630	15630	0
407	20241021	115400	11754690	15630	15630	15630	15630	0
408	20241021	115300	11754690	15630	15630	15630	15630	0
409	20241021	115200	11754690	15630	15630	15630	15630	0
410	20241021	115100	11754690	15630	15630	15630	15630	8
411	20241021	115000	11629650	15620	15620	15620	15620	0
412	20241021	114900	11629650	15620	15620	15620	15620	0
413	20241021	114800	11629650	15620	15620	15620	15620	0
414	20241021	114700	11629650	15620	15620	15620	15620	0
415	20241021	114600	11629650	15620	15620	15620	15620	19
416	20241021	114500	11332870	15620	15620	15620	15620	0
417	20241021	114400	11332870	15620	15620	15620	15620	0
418	20241021	114300	11332870	15620	15620	15620	15620	31
419	20241021	114200	10848650	15720	15720	15720	15720	0
420	20241021	114100	10848650	15720	15720	15720	15720	0
421	20241021	114000	10848650	15720	15720	15720	15720	0
422	20241021	113900	10848650	15720	15720	15720	15720	0
423	20241021	113800	10848650	15720	15720	15720	15720	0
424	20241021	113700	10848650	15720	15720	15720	15720	0
425	20241021	113600	10848650	15720	15720	15720	15720	0
426	20241021	113500	10848650	15720	15720	15720	15720	0
427	20241021	113400	10848650	15720	15720	15720	15720	0
428	20241021	113300	10848650	15720	15720	15720	15720	0
429	20241021	113200	10848650	15720	15720	15720	15720	0
430	20241021	113100	10848650	15720	15720	15720	15720	0
431	20241021	113000	10848650	15720	15720	15720	15720	0
432	20241021	112900	10848650	15720	15720	15720	15720	0
433	20241021	112800	10848650	15720	15720	15720	15720	0
434	20241021	112700	10848650	15720	15720	15720	15720	0
435	20241021	112600	10848650	15720	15720	15720	15720	0
436	20241021	112500	10848650	15720	15720	15720	15720	0
437	20241021	112400	10848650	15720	15720	15720	15720	0
438	20241021	112300	10848650	15720	15720	15720	15720	0
439	20241021	112200	10848650	15720	15720	15720	15720	0
440	20241021	112100	10848650	15720	15720	15720	15720	0
441	20241021	112000	10848650	15720	15720	15720	15720	0
442	20241021	111900	10848650	15720	15720	15720	15720	0
443	20241021	111800	10848650	15720	15720	15720	15720	0
444	20241021	111700	10848650	15720	15720	15720	15720	0
445	20241021	111600	10848650	15720	15720	15720	15720	0
446	20241021	111500	10848650	15720	15720	15720	15720	0
447	20241021	111400	10848650	15720	15720	15720	15720	0
448	20241021	111300	10848650	15720	15610	15720	15610	2
449	20241021	111200	10817320	15610	15610	15610	15610	0
450	20241021	111100	10817320	15610	15610	15610	15610	5
451	20241021	111000	10739270	15610	15620	15620	15610	14
452	20241021	110900	10520720	15720	15720	15720	15720	0
453	20241021	110800	10520720	15720	15720	15720	15720	0
454	20241021	110700	10520720	15720	15720	15720	15720	51
455	20241021	110600	9719000	15720	15620	15720	15620	2
456	20241021	110500	9687660	15620	15620	15620	15620	0
457	20241021	110400	9687660	15620	15620	15620	15620	8
458	20241021	110300	9562700	15610	15610	15610	15610	0
459	20241021	110200	9562700	15610	15610	15610	15610	0
460	20241021	110100	9562700	15610	15610	15610	15610	1
461	20241021	110000	9547090	15610	15610	15610	15610	0
462	20241021	105900	9547090	15610	15610	15610	15610	8
463	20241021	105800	9422210	15610	15610	15610	15610	0
464	20241021	105700	9422210	15610	15610	15610	15610	13
465	20241021	105600	9219280	15620	15620	15620	15620	1
466	20241021	105500	9203660	15620	15620	15620	15620	0
467	20241021	105400	9203660	15620	15620	15620	15620	0
468	20241021	105300	9203660	15620	15620	15620	15620	0
469	20241021	105200	9203660	15620	15620	15620	15620	0
470	20241021	105100	9203660	15620	15620	15620	15620	0
471	20241021	105000	9203660	15620	15620	15620	15620	0
472	20241021	104900	9203660	15620	15620	15620	15620	0
473	20241021	104800	9203660	15620	15620	15620	15620	9
474	20241021	104700	9063080	15720	15720	15720	15720	0
475	20241021	104600	9063080	15720	15720	15720	15720	1
476	20241021	104500	9047360	15620	15620	15620	15620	0
477	20241021	104400	9047360	15620	15620	15620	15620	0
478	20241021	104300	9047360	15620	15620	15620	15620	0
479	20241021	104200	9047360	15620	15620	15620	15620	0
480	20241021	104100	9047360	15620	15620	15620	15620	0
481	20241021	104000	9047360	15620	15620	15620	15620	0
482	20241021	103900	9047360	15620	15620	15620	15620	0
483	20241021	103800	9047360	15620	15620	15620	15620	0
484	20241021	103700	9047360	15620	15620	15620	15620	0
485	20241021	103600	9047360	15620	15620	15620	15620	0
486	20241021	103500	9047360	15620	15620	15620	15620	11
487	20241021	103400	8875540	15720	15720	15720	15720	0
488	20241021	103300	8875540	15720	15630	15720	15630	3
489	20241021	103200	8828470	15630	15630	15630	15630	0
490	20241021	103100	8828470	15630	15630	15630	15630	3
491	20241021	103000	8781580	15630	15630	15630	15630	0
492	20241021	102900	8781580	15630	15630	15630	15630	0
493	20241021	102800	8781580	15630	15630	15630	15630	0
494	20241021	102700	8781580	15630	15630	15630	15630	0
495	20241021	102600	8781580	15630	15630	15630	15630	0
496	20241021	102500	8781580	15630	15670	15750	15630	32
497	20241021	102400	8279980	15670	15670	15670	15670	1
498	20241021	102300	8264310	15620	15620	15620	15620	0
499	20241021	102200	8264310	15620	15620	15620	15620	0
500	20241021	102100	8264310	15620	15620	15620	15620	0
501	20241021	102000	8264310	15620	15620	15620	15620	6
502	20241021	101900	8170590	15620	15620	15620	15620	0
503	20241021	101800	8170590	15620	15620	15620	15620	73
504	20241021	101700	7030330	15620	15620	15620	15620	0
505	20241021	101600	7030330	15620	15620	15620	15620	0
506	20241021	101500	7030330	15620	15620	15620	15620	0
507	20241021	101400	7030330	15620	15620	15620	15620	0
508	20241021	101300	7030330	15620	15620	15620	15620	1
509	20241021	101200	7014710	15620	15620	15620	15620	0
510	20241021	101100	7014710	15620	15630	15630	15620	48
511	20241021	101000	6264940	15620	15620	15620	15620	0
512	20241021	100900	6264940	15620	15660	15660	15620	3
513	20241021	100800	6218040	15660	15660	15660	15660	1
514	20241021	100700	6202380	15660	15660	15660	15660	32
515	20241021	100600	5701260	15620	15660	15660	15620	11
516	20241021	100500	5529320	15620	15620	15620	15620	0
517	20241021	100400	5529320	15620	15620	15620	15620	0
518	20241021	100300	5529320	15620	15620	15620	15620	0
519	20241021	100200	5529320	15620	15620	15620	15620	0
520	20241021	100100	5529320	15620	15620	15620	15620	0
521	20241021	100000	5529320	15620	15620	15620	15620	0
522	20241021	095900	5529320	15620	15620	15620	15620	0
523	20241021	095800	5529320	15620	15620	15620	15620	0
524	20241021	095700	5529320	15620	15620	15620	15620	0
525	20241021	095600	5529320	15620	15620	15620	15620	0
526	20241021	095500	5529320	15620	15620	15620	15620	3
527	20241021	095400	5482460	15610	15610	15610	15610	0
528	20241021	095300	5482460	15610	15610	15610	15610	0
529	20241021	095200	5482460	15610	15610	15610	15610	0
530	20241021	095100	5482460	15610	15610	15610	15610	0
531	20241021	095000	5482460	15610	15610	15610	15610	0
532	20241021	094900	5482460	15610	15610	15610	15610	0
533	20241021	094800	5482460	15610	15610	15610	15610	5
534	20241021	094700	5404410	15610	15610	15610	15610	0
535	20241021	094600	5404410	15610	15610	15610	15610	0
536	20241021	094500	5404410	15610	15610	15610	15610	0
537	20241021	094400	5404410	15610	15610	15610	15610	0
538	20241021	094300	5404410	15610	15610	15610	15610	0
539	20241021	094200	5404410	15610	15610	15610	15610	0
540	20241021	094100	5404410	15610	15610	15610	15610	0
541	20241021	094000	5404410	15610	15610	15610	15610	4
542	20241021	093900	5341970	15680	15680	15680	15680	0
543	20241021	093800	5341970	15680	15680	15680	15680	1
544	20241021	093700	5326290	15610	15610	15610	15610	0
545	20241021	093600	5326290	15610	15610	15610	15610	0
546	20241021	093500	5326290	15610	15610	15610	15610	0
547	20241021	093400	5326290	15610	15610	15610	15610	2
548	20241021	093300	5295070	15610	15610	15610	15610	0
549	20241021	093200	5295070	15610	15610	15610	15610	0
550	20241021	093100	5295070	15610	15610	15610	15610	0
551	20241021	093000	5295070	15610	15610	15610	15610	0
552	20241021	092900	5295070	15610	15610	15610	15610	0
553	20241021	092800	5295070	15610	15610	15610	15610	0
554	20241021	092700	5295070	15610	15610	15610	15610	0
555	20241021	092600	5295070	15610	15610	15610	15610	0
556	20241021	092500	5295070	15610	15620	15620	15610	169
557	20241021	092400	2656820	15630	15630	15630	15630	0
558	20241021	092300	2656820	15630	15630	15630	15630	0
559	20241021	092200	2656820	15630	15630	15630	15630	0
560	20241021	092100	2656820	15630	15750	15750	15630	4
561	20241021	092000	2594180	15620	15620	15620	15620	54
562	20241021	091900	1750700	15620	15620	15620	15620	0
563	20241021	091800	1750700	15620	15620	15620	15620	0
564	20241021	091700	1750700	15620	15620	15620	15620	23
565	20241021	091600	1391440	15620	15620	15620	15620	0
566	20241021	091500	1391440	15620	15620	15620	15620	1
567	20241021	091400	1375820	15620	15620	15620	15620	1
568	20241021	091300	1360200	15620	15620	15620	15620	10
569	20241021	091200	1204000	15620	15620	15620	15620	20
570	20241021	091100	891600	15620	15620	15620	15620	11
571	20241021	091000	719780	15620	15620	15620	15620	2
572	20241021	090900	688540	15620	15630	15630	15620	7
573	20241021	090800	579190	15630	15630	15630	15630	0
574	20241021	090700	579190	15630	15630	15630	15630	12
575	20241021	090600	391630	15640	15650	15650	15640	3
576	20241021	090500	344700	15690	15690	15690	15690	0
577	20241021	090400	344700	15690	15690	15690	15690	2
578	20241021	090300	313320	15650	15650	15650	15650	0
579	20241021	090200	313320	15650	15650	15650	15650	0
580	20241021	090100	313320	15650	15650	15650	15650	1
581	20241021	090000	297670	15660	15670	15670	15660	19