KissMeData/003100/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	183900	87998070	15950	15950	15950	15950	34
3	20241002	183800	87998070	15950	15950	15950	15950	0
4	20241002	183700	87998070	15950	15950	15950	15950	0
5	20241002	183600	87998070	15950	15950	15950	15950	0
6	20241002	183500	87998070	15950	15950	15950	15950	0
7	20241002	183400	87998070	15950	15950	15950	15950	0
8	20241002	183300	87998070	15950	15950	15950	15950	0
9	20241002	183200	87998070	15950	15950	15950	15950	0
10	20241002	183100	87998070	15950	15950	15950	15950	0
11	20241002	183000	87998070	15950	15950	15950	15950	0
12	20241002	182900	87998070	15950	15950	15950	15950	0
13	20241002	182800	87998070	15950	15950	15950	15950	0
14	20241002	182700	87998070	15950	15950	15950	15950	0
15	20241002	182600	87998070	15950	15950	15950	15950	0
16	20241002	182500	87998070	15950	15950	15950	15950	0
17	20241002	182400	87998070	15950	15950	15950	15950	0
18	20241002	182300	87998070	15950	15950	15950	15950	0
19	20241002	182200	87998070	15950	15950	15950	15950	0
20	20241002	182100	87998070	15950	15950	15950	15950	0
21	20241002	182000	87998070	15950	15950	15950	15950	0
22	20241002	181900	87998070	15950	15950	15950	15950	0
23	20241002	181800	87998070	15950	15950	15950	15950	0
24	20241002	181700	87998070	15950	15950	15950	15950	0
25	20241002	181600	87998070	15950	15950	15950	15950	0
26	20241002	181500	87998070	15950	15950	15950	15950	0
27	20241002	181400	87998070	15950	15950	15950	15950	0
28	20241002	181300	87998070	15950	15950	15950	15950	0
29	20241002	181200	87998070	15950	15950	15950	15950	0
30	20241002	181100	87998070	15950	15950	15950	15950	0
31	20241002	181000	87998070	15950	15950	15950	15950	0
32	20241002	180900	87998070	15950	15950	15950	15950	34
33	20241002	180800	87998070	15950	15950	15950	15950	0
34	20241002	180700	87998070	15950	15950	15950	15950	0
35	20241002	180600	87998070	15950	15950	15950	15950	0
36	20241002	180500	87998070	15950	15950	15950	15950	0
37	20241002	180400	87998070	15950	15950	15950	15950	0
38	20241002	180300	87998070	15950	15950	15950	15950	0
39	20241002	180200	87998070	15950	15950	15950	15950	0
40	20241002	180100	87998070	15950	15950	15950	15950	0
41	20241002	180000	87998070	15950	15950	15950	15950	0
42	20241002	175900	87998070	15950	15950	15950	15950	0
43	20241002	175800	87998070	15950	15950	15950	15950	0
44	20241002	175700	87998070	15950	15950	15950	15950	0
45	20241002	175600	87998070	15950	15950	15950	15950	0
46	20241002	175500	87998070	15950	15950	15950	15950	0
47	20241002	175400	87998070	15950	15950	15950	15950	0
48	20241002	175300	87998070	15950	15950	15950	15950	0
49	20241002	175200	87998070	15950	15950	15950	15950	0
50	20241002	175100	87998070	15950	15950	15950	15950	0
51	20241002	175000	87998070	15950	15950	15950	15950	0
52	20241002	174900	87998070	15950	15950	15950	15950	0
53	20241002	174800	87998070	15950	15950	15950	15950	0
54	20241002	174700	87998070	15950	15950	15950	15950	0
55	20241002	174600	87998070	15950	15950	15950	15950	0
56	20241002	174500	87998070	15950	15950	15950	15950	0
57	20241002	174400	87998070	15950	15950	15950	15950	0
58	20241002	174300	87998070	15950	15950	15950	15950	0
59	20241002	174200	87998070	15950	15950	15950	15950	0
60	20241002	174100	87998070	15950	15950	15950	15950	0
61	20241002	174000	87998070	15950	15950	15950	15950	0
62	20241002	173900	87998070	15950	15950	15950	15950	34
63	20241002	173800	87998070	15950	15950	15950	15950	0
64	20241002	173700	87998070	15950	15950	15950	15950	0
65	20241002	173600	87998070	15950	15950	15950	15950	0
66	20241002	173500	87998070	15950	15950	15950	15950	0
67	20241002	173400	87998070	15950	15950	15950	15950	0
68	20241002	173300	87998070	15950	15950	15950	15950	0
69	20241002	173200	87998070	15950	15950	15950	15950	0
70	20241002	173100	87998070	15950	15950	15950	15950	0
71	20241002	173000	87998070	15950	15950	15950	15950	0
72	20241002	172900	87998070	15950	15950	15950	15950	0
73	20241002	172800	87998070	15950	15950	15950	15950	0
74	20241002	172700	87998070	15950	15950	15950	15950	0
75	20241002	172600	87998070	15950	15950	15950	15950	0
76	20241002	172500	87998070	15950	15950	15950	15950	0
77	20241002	172400	87998070	15950	15950	15950	15950	0
78	20241002	172300	87998070	15950	15950	15950	15950	0
79	20241002	172200	87998070	15950	15950	15950	15950	0
80	20241002	172100	87998070	15950	15950	15950	15950	0
81	20241002	172000	87998070	15950	15950	15950	15950	0
82	20241002	171900	87998070	15950	15950	15950	15950	0
83	20241002	171800	87998070	15950	15950	15950	15950	0
84	20241002	171700	87998070	15950	15950	15950	15950	0
85	20241002	171600	87998070	15950	15950	15950	15950	0
86	20241002	171500	87998070	15950	15950	15950	15950	0
87	20241002	171400	87998070	15950	15950	15950	15950	0
88	20241002	171300	87998070	15950	15950	15950	15950	0
89	20241002	171200	87998070	15950	15950	15950	15950	0
90	20241002	171100	87998070	15950	15950	15950	15950	0
91	20241002	171000	87998070	15950	15950	15950	15950	0
92	20241002	170900	87998070	15950	15950	15950	15950	34
93	20241002	170800	87998070	15950	15950	15950	15950	0
94	20241002	170700	87998070	15950	15950	15950	15950	0
95	20241002	170600	87998070	15950	15950	15950	15950	0
96	20241002	170500	87998070	15950	15950	15950	15950	0
97	20241002	170400	87998070	15950	15950	15950	15950	0
98	20241002	170300	87998070	15950	15950	15950	15950	0
99	20241002	170200	87998070	15950	15950	15950	15950	0
100	20241002	170100	87998070	15950	15950	15950	15950	0
101	20241002	170000	87998070	15950	15950	15950	15950	0
102	20241002	165900	87998070	15950	15950	15950	15950	0
103	20241002	165800	87998070	15950	15950	15950	15950	0
104	20241002	165700	87998070	15950	15950	15950	15950	0
105	20241002	165600	87998070	15950	15950	15950	15950	0
106	20241002	165500	87998070	15950	15950	15950	15950	0
107	20241002	165400	87998070	15950	15950	15950	15950	0
108	20241002	165300	87998070	15950	15950	15950	15950	0
109	20241002	165200	87998070	15950	15950	15950	15950	0
110	20241002	165100	87998070	15950	15950	15950	15950	0
111	20241002	165000	87998070	15950	15950	15950	15950	0
112	20241002	164900	87998070	15950	15950	15950	15950	0
113	20241002	164800	87998070	15950	15950	15950	15950	0
114	20241002	164700	87998070	15950	15950	15950	15950	0
115	20241002	164600	87998070	15950	15950	15950	15950	0
116	20241002	164500	87998070	15950	15950	15950	15950	0
117	20241002	164400	87998070	15950	15950	15950	15950	0
118	20241002	164300	87998070	15950	15950	15950	15950	0
119	20241002	164200	87998070	15950	15950	15950	15950	0
120	20241002	164100	87998070	15950	15950	15950	15950	0
121	20241002	164000	87998070	15950	15950	15950	15950	0
122	20241002	163900	87998070	15950	15950	15950	15950	34
123	20241002	163800	87998070	15950	15950	15950	15950	0
124	20241002	163700	87998070	15950	15950	15950	15950	0
125	20241002	163600	87998070	15950	15950	15950	15950	0
126	20241002	163500	87998070	15950	15950	15950	15950	0
127	20241002	163400	87998070	15950	15950	15950	15950	0
128	20241002	163300	87998070	15950	15950	15950	15950	0
129	20241002	163200	87998070	15950	15950	15950	15950	0
130	20241002	163100	87998070	15950	15950	15950	15950	0
131	20241002	163000	87998070	15950	15950	15950	15950	0
132	20241002	162900	87998070	15950	15950	15950	15950	0
133	20241002	162800	87998070	15950	15950	15950	15950	0
134	20241002	162700	87998070	15950	15950	15950	15950	0
135	20241002	162600	87998070	15950	15950	15950	15950	0
136	20241002	162500	87998070	15950	15950	15950	15950	0
137	20241002	162400	87998070	15950	15950	15950	15950	0
138	20241002	162300	87998070	15950	15950	15950	15950	0
139	20241002	162200	87998070	15950	15950	15950	15950	0
140	20241002	162100	87998070	15950	15950	15950	15950	0
141	20241002	162000	87998070	15950	15950	15950	15950	0
142	20241002	161900	87998070	15950	15950	15950	15950	0
143	20241002	161800	87998070	15950	15950	15950	15950	0
144	20241002	161700	87998070	15950	15950	15950	15950	0
145	20241002	161600	87998070	15950	15950	15950	15950	0
146	20241002	161500	87998070	15950	15950	15950	15950	0
147	20241002	161400	87998070	15950	15950	15950	15950	0
148	20241002	161300	87998070	15950	15950	15950	15950	0
149	20241002	161200	87998070	15950	15950	15950	15950	0
150	20241002	161100	87998070	15950	15950	15950	15950	0
151	20241002	161000	87998070	15950	15950	15950	15950	0
152	20241002	160900	87998070	15950	15950	15950	15950	34
153	20241002	160800	87998070	15950	15950	15950	15950	0
154	20241002	160700	87998070	15950	15950	15950	15950	0
155	20241002	160600	87998070	15950	15950	15950	15950	0
156	20241002	160500	87998070	15950	15950	15950	15950	0
157	20241002	160400	87998070	15950	15950	15950	15950	0
158	20241002	160300	87998070	15950	15950	15950	15950	0
159	20241002	160200	87998070	15950	15950	15950	15950	0
160	20241002	160100	87998070	15950	15950	15950	15950	0
161	20241002	160000	87998070	15950	15950	15950	15950	0
162	20241002	155900	87998070	15950	15950	15950	15950	0
163	20241002	155800	87998070	15950	15950	15950	15950	0
164	20241002	155700	87998070	15950	15950	15950	15950	0
165	20241002	155600	87998070	15950	15950	15950	15950	0
166	20241002	155500	87998070	15950	15950	15950	15950	0
167	20241002	155400	87998070	15950	15950	15950	15950	0
168	20241002	155300	87998070	15950	15950	15950	15950	0
169	20241002	155200	87998070	15950	15950	15950	15950	0
170	20241002	155100	87998070	15950	15950	15950	15950	0
171	20241002	155000	87998070	15950	15950	15950	15950	0
172	20241002	154900	87998070	15950	15950	15950	15950	0
173	20241002	154800	87998070	15950	15950	15950	15950	0
174	20241002	154700	87998070	15950	15950	15950	15950	0
175	20241002	154600	87998070	15950	15950	15950	15950	0
176	20241002	154500	87998070	15950	15950	15950	15950	0
177	20241002	154400	87998070	15950	15950	15950	15950	0
178	20241002	154300	87998070	15950	15950	15950	15950	0
179	20241002	154200	87998070	15950	15950	15950	15950	0
180	20241002	154100	87998070	15950	15950	15950	15950	0
181	20241002	154000	87998070	15950	15950	15950	15950	0
182	20241002	153900	87998070	15950	15950	15950	15950	34
183	20241002	153800	87998070	15950	15950	15950	15950	0
184	20241002	153700	87998070	15950	15950	15950	15950	0
185	20241002	153600	87998070	15950	15950	15950	15950	0
186	20241002	153500	87998070	15950	15950	15950	15950	0
187	20241002	153400	87998070	15950	15950	15950	15950	0
188	20241002	153300	87998070	15950	15950	15950	15950	0
189	20241002	153200	87998070	15950	15950	15950	15950	0
190	20241002	153100	87998070	15950	15950	15950	15950	0
191	20241002	153000	87998070	15950	15950	15950	15950	34
192	20241002	152900	87455770	15950	15950	15950	15950	0
193	20241002	152800	87455770	15950	15950	15950	15950	0
194	20241002	152700	87455770	15950	15950	15950	15950	0
195	20241002	152600	87455770	15950	15950	15950	15950	0
196	20241002	152500	87455770	15950	15950	15950	15950	0
197	20241002	152400	87455770	15950	15950	15950	15950	0
198	20241002	152300	87455770	15950	15950	15950	15950	0
199	20241002	152200	87455770	15950	15950	15950	15950	0
200	20241002	152100	87455770	15950	15950	15950	15950	0
201	20241002	152000	87455770	15950	15950	15950	15950	0
202	20241002	151900	87455770	15950	15950	15950	15950	0
203	20241002	151800	87455770	15950	15950	15950	15950	77
204	20241002	151700	86227620	15920	15920	15920	15920	2
205	20241002	151600	86195780	15920	15920	15920	15920	0
206	20241002	151500	86195780	15920	15920	15920	15910	24
207	20241002	151400	85813740	15910	15910	15910	15910	0
208	20241002	151300	85813740	15910	15910	15910	15910	1
209	20241002	151200	85797830	15910	15910	15910	15910	0
210	20241002	151100	85797830	15910	15910	15910	15910	0
211	20241002	151000	85797830	15910	15950	15950	15910	8
212	20241002	150900	85670510	15910	15910	15910	15910	1
213	20241002	150800	85654600	15900	15900	15900	15900	0
214	20241002	150700	85654600	15900	15900	15900	15900	0
215	20241002	150600	85654600	15900	15900	15900	15900	0
216	20241002	150500	85654600	15900	15900	15900	15900	0
217	20241002	150400	85654600	15900	15930	15930	15900	592
218	20241002	150300	76234210	15930	15930	15930	15930	62
219	20241002	150200	75246550	15930	15930	15930	15930	0
220	20241002	150100	75246550	15930	15930	15930	15930	0
221	20241002	150000	75246550	15930	15930	15930	15930	14
222	20241002	145900	75023530	15950	15950	15950	15950	0
223	20241002	145800	75023530	15950	15950	15950	15950	0
224	20241002	145700	75023530	15950	15950	15950	15950	0
225	20241002	145600	75023530	15950	15950	15950	15950	0
226	20241002	145500	75023530	15950	15950	15950	15950	0
227	20241002	145400	75023530	15950	15950	15950	15950	0
228	20241002	145300	75023530	15950	15950	15950	15950	0
229	20241002	145200	75023530	15950	15950	15950	15950	0
230	20241002	145100	75023530	15950	15950	15950	15950	0
231	20241002	145000	75023530	15950	15950	15950	15950	0
232	20241002	144900	75023530	15950	15950	15950	15950	0
233	20241002	144800	75023530	15950	15950	15950	15950	0
234	20241002	144700	75023530	15950	15950	15950	15950	0
235	20241002	144600	75023530	15950	15950	15950	15950	0
236	20241002	144500	75023530	15950	15950	15950	15950	0
237	20241002	144400	75023530	15950	15940	15950	15940	24
238	20241002	144300	74640740	15940	15940	15940	15940	0
239	20241002	144200	74640740	15940	15940	15940	15940	85
240	20241002	144100	73285840	15950	15950	15950	15950	65
241	20241002	144000	72249090	15960	15960	15960	15960	0
242	20241002	143900	72249090	15960	15960	15960	15960	3
243	20241002	143800	72201210	15970	15970	15970	15970	9
244	20241002	143700	72057480	15970	15970	15970	15970	0
245	20241002	143600	72057480	15970	15970	15970	15970	0
246	20241002	143500	72057480	15970	15970	15970	15970	15
247	20241002	143400	71817930	15970	15970	15970	15970	0
248	20241002	143300	71817930	15970	15970	15970	15970	0
249	20241002	143200	71817930	15970	15970	15970	15970	0
250	20241002	143100	71817930	15970	15970	15970	15970	1
251	20241002	143000	71801960	15950	15950	15950	15950	0
252	20241002	142900	71801960	15950	15950	15950	15950	0
253	20241002	142800	71801960	15950	15950	15950	15950	1
254	20241002	142700	71786010	15940	15940	15940	15940	0
255	20241002	142600	71786010	15940	15940	15940	15940	42
256	20241002	142500	71116530	15940	15940	15940	15940	0
257	20241002	142400	71116530	15940	15940	15940	15940	0
258	20241002	142300	71116530	15940	15940	15940	15940	0
259	20241002	142200	71116530	15940	15940	15940	15940	95
260	20241002	142100	69602230	15940	15940	15940	15940	0
261	20241002	142000	69602230	15940	15940	15940	15940	0
262	20241002	141900	69602230	15940	15940	15940	15940	14
263	20241002	141800	69379070	15950	15950	15950	15950	0
264	20241002	141700	69379070	15950	15950	15950	15950	0
265	20241002	141600	69379070	15950	15950	15950	15950	0
266	20241002	141500	69379070	15950	15950	15950	15950	0
267	20241002	141400	69379070	15950	15950	15950	15950	0
268	20241002	141300	69379070	15950	15950	15950	15950	0
269	20241002	141200	69379070	15950	15950	15950	15950	0
270	20241002	141100	69379070	15950	15950	15950	15950	0
271	20241002	141000	69379070	15950	15950	15950	15950	0
272	20241002	140900	69379070	15950	15950	15950	15950	7
273	20241002	140800	69267420	15950	15950	15950	15950	0
274	20241002	140700	69267420	15950	15950	15950	15950	0
275	20241002	140600	69267420	15950	15950	15950	15950	3
276	20241002	140500	69219570	15940	15940	15940	15940	0
277	20241002	140400	69219570	15940	15940	15940	15940	0
278	20241002	140300	69219570	15940	15940	15940	15940	0
279	20241002	140200	69219570	15940	15940	15940	15940	0
280	20241002	140100	69219570	15940	15940	15940	15940	0
281	20241002	140000	69219570	15940	15940	15940	15940	0
282	20241002	135900	69219570	15940	15940	15940	15940	4
283	20241002	135800	69155810	15940	15940	15940	15940	0
284	20241002	135700	69155810	15940	15940	15940	15940	4
285	20241002	135600	69092050	15950	15960	15960	15950	116
286	20241002	135500	67241840	15970	15970	15970	15970	0
287	20241002	135400	67241840	15970	15970	15970	15970	0
288	20241002	135300	67241840	15970	15970	15970	15970	0
289	20241002	135200	67241840	15970	15970	15970	15970	10
290	20241002	135100	67082140	15970	15970	15970	15970	0
291	20241002	135000	67082140	15970	15970	15970	15970	0
292	20241002	134900	67082140	15970	15970	15970	15970	0
293	20241002	134800	67082140	15970	15970	15970	15970	0
294	20241002	134700	67082140	15970	15970	15970	15970	1
295	20241002	134600	67066170	15970	15970	15970	15970	0
296	20241002	134500	67066170	15970	15970	15970	15970	1
297	20241002	134400	67050200	15950	15950	15950	15950	13
298	20241002	134300	66842850	15960	15960	15960	15960	0
299	20241002	134200	66842850	15960	15960	15960	15960	0
300	20241002	134100	66842850	15960	15960	15960	15960	0
301	20241002	134000	66842850	15960	15960	15960	15960	0
302	20241002	133900	66842850	15960	15960	15960	15960	0
303	20241002	133800	66842850	15960	15960	15960	15960	0
304	20241002	133700	66842850	15960	15960	15960	15960	0
305	20241002	133600	66842850	15960	15960	15960	15960	0
306	20241002	133500	66842850	15960	15960	15960	15960	0
307	20241002	133400	66842850	15960	15960	15960	15960	0
308	20241002	133300	66842850	15960	15960	15960	15960	0
309	20241002	133200	66842850	15960	15960	15960	15960	0
310	20241002	133100	66842850	15960	15960	15960	15960	0
311	20241002	133000	66842850	15960	15960	15960	15960	0
312	20241002	132900	66842850	15960	15960	15960	15960	0
313	20241002	132800	66842850	15960	15960	15960	15960	0
314	20241002	132700	66842850	15960	15970	15970	15960	12
315	20241002	132600	66651320	15970	15970	15970	15970	0
316	20241002	132500	66651320	15970	15970	15970	15970	0
317	20241002	132400	66651320	15970	15980	15980	15970	6
318	20241002	132300	66555450	15980	15980	15980	15980	0
319	20241002	132200	66555450	15980	15980	15980	15980	0
320	20241002	132100	66555450	15980	15980	15980	15980	7
321	20241002	132000	66443590	15970	15970	15970	15970	0
322	20241002	131900	66443590	15970	15970	15970	15970	0
323	20241002	131800	66443590	15970	15970	15970	15970	0
324	20241002	131700	66443590	15970	15970	15970	15970	0
325	20241002	131600	66443590	15970	15970	15970	15970	0
326	20241002	131500	66443590	15970	15970	15970	15970	0
327	20241002	131400	66443590	15970	15970	15970	15970	0
328	20241002	131300	66443590	15970	15970	15970	15970	0
329	20241002	131200	66443590	15970	15970	15970	15970	0
330	20241002	131100	66443590	15970	15970	15970	15970	0
331	20241002	131000	66443590	15970	15970	15970	15970	0
332	20241002	130900	66443590	15970	15970	15970	15970	0
333	20241002	130800	66443590	15970	15970	15970	15970	0
334	20241002	130700	66443590	15970	15970	15970	15970	64
335	20241002	130600	65421510	15970	15970	15970	15970	0
336	20241002	130500	65421510	15970	15970	15970	15970	0
337	20241002	130400	65421510	15970	15970	15970	15970	0
338	20241002	130300	65421510	15970	15970	15970	15970	0
339	20241002	130200	65421510	15970	15970	15970	15970	0
340	20241002	130100	65421510	15970	15970	15970	15970	0
341	20241002	130000	65421510	15970	15970	15970	15970	0
342	20241002	125900	65421510	15970	15970	15970	15970	0
343	20241002	125800	65421510	15970	15970	15970	15970	1
344	20241002	125700	65405540	15970	15970	15970	15970	2
345	20241002	125600	65373600	15970	15970	15970	15970	1
346	20241002	125500	65357630	15970	15970	15970	15970	0
347	20241002	125400	65357630	15970	15970	15970	15970	0
348	20241002	125300	65357630	15970	15970	15970	15970	2
349	20241002	125200	65325690	15970	15970	15970	15970	0
350	20241002	125100	65325690	15970	15970	15970	15970	0
351	20241002	125000	65325690	15970	15970	15970	15970	0
352	20241002	124900	65325690	15970	15970	15970	15970	0
353	20241002	124800	65325690	15970	15970	15970	15970	0
354	20241002	124700	65325690	15970	15970	15970	15970	0
355	20241002	124600	65325690	15970	15970	15970	15970	0
356	20241002	124500	65325690	15970	15970	15970	15970	0
357	20241002	124400	65325690	15970	15970	15970	15970	0
358	20241002	124300	65325690	15970	15970	15970	15970	0
359	20241002	124200	65325690	15970	15970	15970	15970	0
360	20241002	124100	65325690	15970	15970	15970	15970	0
361	20241002	124000	65325690	15970	15970	15970	15970	0
362	20241002	123900	65325690	15970	15970	15970	15970	0
363	20241002	123800	65325690	15970	15970	15970	15970	0
364	20241002	123700	65325690	15970	15970	15970	15970	0
365	20241002	123600	65325690	15970	15970	15970	15970	30
366	20241002	123500	64846590	15950	15960	15970	15950	151
367	20241002	123400	62435690	15960	15960	15960	15960	0
368	20241002	123300	62435690	15960	15960	15960	15960	0
369	20241002	123200	62435690	15960	15960	15960	15960	0
370	20241002	123100	62435690	15960	15960	15960	15960	0
371	20241002	123000	62435690	15960	15960	15960	15960	2
372	20241002	122900	62403770	15960	15960	15960	15960	0
373	20241002	122800	62403770	15960	15960	15960	15960	1
374	20241002	122700	62387810	15960	15960	15960	15960	1
375	20241002	122600	62371850	15960	15960	15960	15960	1
376	20241002	122500	62355890	15960	15960	15960	15960	0
377	20241002	122400	62355890	15960	15960	15960	15960	11
378	20241002	122300	62180330	15960	15960	15960	15960	0
379	20241002	122200	62180330	15960	15960	15960	15960	0
380	20241002	122100	62180330	15960	15960	15960	15960	0
381	20241002	122000	62180330	15960	15960	15960	15960	0
382	20241002	121900	62180330	15960	15960	15960	15960	3
383	20241002	121800	62132450	15950	15950	15950	15950	0
384	20241002	121700	62132450	15950	15950	15950	15950	1
385	20241002	121600	62116500	15950	15950	15950	15950	1
386	20241002	121500	62100550	15950	15950	15950	15950	0
387	20241002	121400	62100550	15950	15950	15950	15950	12
388	20241002	121300	61909150	15950	15950	15950	15950	45
389	20241002	121200	61191400	15950	15950	15950	15950	0
390	20241002	121100	61191400	15950	15950	15950	15950	100
391	20241002	121000	59596400	15940	15940	15940	15940	0
392	20241002	120900	59596400	15940	15940	15940	15940	0
393	20241002	120800	59596400	15940	15940	15940	15940	0
394	20241002	120700	59596400	15940	15940	15940	15940	0
395	20241002	120600	59596400	15940	15940	15940	15940	0
396	20241002	120500	59596400	15940	15940	15940	15940	0
397	20241002	120400	59596400	15940	15940	15940	15940	0
398	20241002	120300	59596400	15940	15940	15940	15940	0
399	20241002	120200	59596400	15940	15940	15940	15940	0
400	20241002	120100	59596400	15940	15940	15940	15940	0
401	20241002	120000	59596400	15940	15940	15940	15940	0
402	20241002	115900	59596400	15940	15940	15940	15940	0
403	20241002	115800	59596400	15940	15940	15940	15940	0
404	20241002	115700	59596400	15940	15940	15940	15940	0
405	20241002	115600	59596400	15940	15940	15940	15940	0
406	20241002	115500	59596400	15940	15940	15940	15940	45
407	20241002	115400	58879100	15940	15940	15940	15940	0
408	20241002	115300	58879100	15940	15940	15940	15940	0
409	20241002	115200	58879100	15940	15940	15940	15940	0
410	20241002	115100	58879100	15940	15940	15940	15940	0
411	20241002	115000	58879100	15940	15940	15940	15940	0
412	20241002	114900	58879100	15940	15940	15940	15940	0
413	20241002	114800	58879100	15940	15940	15940	15940	1
414	20241002	114700	58863160	15940	15940	15940	15940	0
415	20241002	114600	58863160	15940	15940	15940	15940	5
416	20241002	114500	58783460	15940	15940	15940	15940	0
417	20241002	114400	58783460	15940	15940	15940	15940	0
418	20241002	114300	58783460	15940	15940	15940	15940	1
419	20241002	114200	58767520	15930	15930	15930	15930	0
420	20241002	114100	58767520	15930	15930	15930	15930	10
421	20241002	114000	58608220	15930	15930	15930	15930	0
422	20241002	113900	58608220	15930	15930	15930	15930	0
423	20241002	113800	58608220	15930	15930	15930	15930	0
424	20241002	113700	58608220	15930	15930	15930	15930	0
425	20241002	113600	58608220	15930	15930	15930	15930	0
426	20241002	113500	58608220	15930	15930	15930	15930	0
427	20241002	113400	58608220	15930	15930	15930	15930	0
428	20241002	113300	58608220	15930	15930	15930	15930	0
429	20241002	113200	58608220	15930	15930	15930	15930	0
430	20241002	113100	58608220	15930	15930	15930	15930	91
431	20241002	113000	57158590	15930	15930	15930	15930	1
432	20241002	112900	57142660	15930	15930	15930	15930	0
433	20241002	112800	57142660	15930	15930	15930	15930	0
434	20241002	112700	57142660	15930	15930	15930	15930	0
435	20241002	112600	57142660	15930	15930	15930	15930	0
436	20241002	112500	57142660	15930	15930	15930	15930	2
437	20241002	112400	57110800	15930	15930	15930	15930	192
438	20241002	112300	54052240	15920	15940	15940	15920	869
439	20241002	112200	40202520	15940	15940	15940	15940	0
440	20241002	112100	40202520	15940	15940	15940	15940	0
441	20241002	112000	40202520	15940	15940	15940	15940	0
442	20241002	111900	40202520	15940	15940	15940	15940	0
443	20241002	111800	40202520	15940	15940	15940	15940	0
444	20241002	111700	40202520	15940	15940	15940	15940	0
445	20241002	111600	40202520	15940	15940	15940	15940	0
446	20241002	111500	40202520	15940	15940	15940	15940	0
447	20241002	111400	40202520	15940	15940	15940	15940	300
448	20241002	111300	35420520	15950	15950	15950	15950	1
449	20241002	111200	35404570	15950	15950	15950	15950	0
450	20241002	111100	35404570	15950	15950	15950	15950	0
451	20241002	111000	35404570	15950	15950	15950	15950	17
452	20241002	110900	35133420	15950	15950	15950	15950	0
453	20241002	110800	35133420	15950	15950	15950	15950	0
454	20241002	110700	35133420	15950	15950	15950	15950	0
455	20241002	110600	35133420	15950	15950	15950	15950	0
456	20241002	110500	35133420	15950	15940	15950	15940	2
457	20241002	110400	35101530	15950	15950	15950	15950	0
458	20241002	110300	35101530	15950	15950	15950	15950	338
459	20241002	110200	29710430	15950	15950	15950	15950	0
460	20241002	110100	29710430	15950	15950	15950	15950	3
461	20241002	110000	29662580	15950	15950	15950	15950	0
462	20241002	105900	29662580	15950	15950	15950	15950	0
463	20241002	105800	29662580	15950	15950	15950	15950	0
464	20241002	105700	29662580	15950	15950	15950	15950	0
465	20241002	105600	29662580	15950	15950	15950	15950	4
466	20241002	105500	29598780	15960	15960	15960	15960	0
467	20241002	105400	29598780	15960	15960	15960	15960	0
468	20241002	105300	29598780	15960	15960	15960	15960	0
469	20241002	105200	29598780	15960	15960	15960	15960	1
470	20241002	105100	29582820	15960	15960	15960	15960	0
471	20241002	105000	29582820	15960	15960	15960	15960	0
472	20241002	104900	29582820	15960	15960	15960	15960	248
473	20241002	104800	25624740	15970	15970	15970	15970	7
474	20241002	104700	25512950	15970	15970	15970	15970	0
475	20241002	104600	25512950	15970	15970	15970	15970	1
476	20241002	104500	25496980	15960	15960	15960	15960	0
477	20241002	104400	25496980	15960	15960	15960	15960	0
478	20241002	104300	25496980	15960	15960	15960	15960	0
479	20241002	104200	25496980	15960	15960	15960	15960	5
480	20241002	104100	25417180	15970	15970	15970	15970	0
481	20241002	104000	25417180	15970	15970	15970	15970	1
482	20241002	103900	25401210	15970	15970	15970	15970	0
483	20241002	103800	25401210	15970	15960	15970	15960	2
484	20241002	103700	25369280	15960	15960	15960	15960	0
485	20241002	103600	25369280	15960	15960	15960	15960	0
486	20241002	103500	25369280	15960	15960	15960	15960	2
487	20241002	103400	25337360	15960	15960	15960	15960	2
488	20241002	103300	25305440	15970	15970	15970	15970	0
489	20241002	103200	25305440	15970	15970	15970	15970	1
490	20241002	103100	25289470	15960	15960	15960	15960	50
491	20241002	103000	24491470	15960	15960	15960	15960	0
492	20241002	102900	24491470	15960	15960	15960	15960	12
493	20241002	102800	24299950	15950	15950	15950	15950	0
494	20241002	102700	24299950	15950	15950	15950	15950	0
495	20241002	102600	24299950	15950	15950	15950	15950	0
496	20241002	102500	24299950	15950	15950	15950	15950	106
497	20241002	102400	22609250	15970	15970	15970	15970	0
498	20241002	102300	22609250	15970	15970	15970	15970	0
499	20241002	102200	22609250	15970	15970	15970	15970	0
500	20241002	102100	22609250	15970	15970	15970	15970	0
501	20241002	102000	22609250	15970	15970	15970	15970	5
502	20241002	101900	22529400	15990	15990	15990	15990	0
503	20241002	101800	22529400	15990	15990	15990	15990	0
504	20241002	101700	22529400	15990	15990	15990	15990	0
505	20241002	101600	22529400	15990	15990	15990	15990	0
506	20241002	101500	22529400	15990	15990	15990	15990	0
507	20241002	101400	22529400	15990	15990	15990	15990	0
508	20241002	101300	22529400	15990	15990	15990	15990	0
509	20241002	101200	22529400	15990	15990	15990	15990	0
510	20241002	101100	22529400	15990	15990	15990	15990	1
511	20241002	101000	22513410	15940	15950	15950	15940	10
512	20241002	100900	22353920	15950	15950	15950	15950	0
513	20241002	100800	22353920	15950	15950	15950	15950	0
514	20241002	100700	22353920	15950	15950	15950	15950	0
515	20241002	100600	22353920	15950	15950	15950	15950	0
516	20241002	100500	22353920	15950	15950	15950	15950	0
517	20241002	100400	22353920	15950	15950	15950	15950	0
518	20241002	100300	22353920	15950	15950	15950	15950	0
519	20241002	100200	22353920	15950	15950	15950	15950	0
520	20241002	100100	22353920	15950	15950	15950	15950	0
521	20241002	100000	22353920	15950	15940	15950	15940	117
522	20241002	095900	20487780	15950	15950	15950	15950	0
523	20241002	095800	20487780	15950	15950	15950	15950	0
524	20241002	095700	20487780	15950	15950	15950	15950	1
525	20241002	095600	20471830	15950	15950	15950	15950	5
526	20241002	095500	20392080	15950	15950	15950	15950	1
527	20241002	095400	20376130	15950	15950	15950	15950	4
528	20241002	095300	20312330	15950	15950	15950	15950	0
529	20241002	095200	20312330	15950	15950	15950	15950	0
530	20241002	095100	20312330	15950	15950	15950	15950	117
531	20241002	095000	18446180	15950	15950	15950	15950	10
532	20241002	094900	18286680	15950	15960	15960	15950	305
533	20241002	094800	13420680	15990	15990	15990	15990	0
534	20241002	094700	13420680	15990	15990	15990	15990	2
535	20241002	094600	13388700	15990	15990	15990	15990	0
536	20241002	094500	13388700	15990	15990	15990	15990	118
537	20241002	094400	11501880	15990	15990	15990	15990	0
538	20241002	094300	11501880	15990	15990	15990	15990	21
539	20241002	094200	11166090	16010	16010	16010	16010	0
540	20241002	094100	11166090	16010	16010	16010	16010	0
541	20241002	094000	11166090	16010	16010	16010	16010	0
542	20241002	093900	11166090	16010	16010	16010	16010	0
543	20241002	093800	11166090	16010	16010	16010	16010	0
544	20241002	093700	11166090	16010	16010	16010	16010	0
545	20241002	093600	11166090	16010	16010	16010	16010	0
546	20241002	093500	11166090	16010	16010	16010	16010	1
547	20241002	093400	11150080	15950	15950	15950	15950	0
548	20241002	093300	11150080	15950	15950	15950	15950	0
549	20241002	093200	11150080	15950	15950	15950	15950	0
550	20241002	093100	11150080	15950	15950	15950	15950	0
551	20241002	093000	11150080	15950	15950	15950	15950	0
552	20241002	092900	11150080	15950	15950	15950	15950	0
553	20241002	092800	11150080	15950	15970	15970	15950	100
554	20241002	092700	9554990	15960	15960	15960	15960	0
555	20241002	092600	9554990	15960	15980	15980	15960	45
556	20241002	092500	8836700	16000	16000	16000	16000	0
557	20241002	092400	8836700	16000	16040	16040	16000	90
558	20241002	092300	7393770	16070	16070	16070	16070	0
559	20241002	092200	7393770	16070	16070	16070	16070	1
560	20241002	092100	7377700	16040	16040	16040	16040	0
561	20241002	092000	7377700	16040	16040	16040	16040	129
562	20241002	091900	5308540	16040	16040	16040	16040	0
563	20241002	091800	5308540	16040	16040	16040	16040	0
564	20241002	091700	5308540	16040	16040	16040	16040	0
565	20241002	091600	5308540	16040	16040	16040	16040	3
566	20241002	091500	5260420	16080	16080	16080	16080	3
567	20241002	091400	5212180	16050	16050	16050	16050	0
568	20241002	091300	5212180	16050	16050	16050	16050	20
569	20241002	091200	4891180	16040	16040	16040	16040	1
570	20241002	091100	4875140	16050	16050	16050	16050	0
571	20241002	091000	4875140	16050	16050	16050	16050	0
572	20241002	090900	4875140	16050	16000	16050	16000	68
573	20241002	090800	3784640	15990	15990	15990	15990	0
574	20241002	090700	3784640	15990	15990	15990	15990	1
575	20241002	090600	3768650	16000	16020	16020	16000	2
576	20241002	090500	3736630	16030	16040	16040	16030	2
577	20241002	090400	3704560	16050	16050	16050	16050	1
578	20241002	090300	3688510	15950	15960	15960	15950	52
579	20241002	090200	2858630	15970	15970	15970	15970	22
580	20241002	090100	2507290	15960	16030	16030	15960	24
581	20241002	090000	2123730	16040	16090	16090	16040	132