KissMeData/003100/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184000	53625110	15930	15930	15930	15930	216
3	20241010	183900	53625110	15930	15930	15930	15930	0
4	20241010	183800	53625110	15930	15930	15930	15930	0
5	20241010	183700	53625110	15930	15930	15930	15930	0
6	20241010	183600	53625110	15930	15930	15930	15930	0
7	20241010	183500	53625110	15930	15930	15930	15930	0
8	20241010	183400	53625110	15930	15930	15930	15930	0
9	20241010	183300	53625110	15930	15930	15930	15930	0
10	20241010	183200	53625110	15930	15930	15930	15930	0
11	20241010	183100	53625110	15930	15930	15930	15930	0
12	20241010	183000	53625110	15930	15930	15930	15930	0
13	20241010	182900	53625110	15930	15930	15930	15930	0
14	20241010	182800	53625110	15930	15930	15930	15930	0
15	20241010	182700	53625110	15930	15930	15930	15930	0
16	20241010	182600	53625110	15930	15930	15930	15930	0
17	20241010	182500	53625110	15930	15930	15930	15930	0
18	20241010	182400	53625110	15930	15930	15930	15930	0
19	20241010	182300	53625110	15930	15930	15930	15930	0
20	20241010	182200	53625110	15930	15930	15930	15930	0
21	20241010	182100	53625110	15930	15930	15930	15930	0
22	20241010	182000	53625110	15930	15930	15930	15930	0
23	20241010	181900	53625110	15930	15930	15930	15930	0
24	20241010	181800	53625110	15930	15930	15930	15930	0
25	20241010	181700	53625110	15930	15930	15930	15930	0
26	20241010	181600	53625110	15930	15930	15930	15930	0
27	20241010	181500	53625110	15930	15930	15930	15930	0
28	20241010	181400	53625110	15930	15930	15930	15930	0
29	20241010	181300	53625110	15930	15930	15930	15930	0
30	20241010	181200	53625110	15930	15930	15930	15930	0
31	20241010	181100	53625110	15930	15930	15930	15930	0
32	20241010	181000	53625110	15930	15930	15930	15930	216
33	20241010	180900	53625110	15930	15930	15930	15930	0
34	20241010	180800	53625110	15930	15930	15930	15930	0
35	20241010	180700	53625110	15930	15930	15930	15930	0
36	20241010	180600	53625110	15930	15930	15930	15930	0
37	20241010	180500	53625110	15930	15930	15930	15930	0
38	20241010	180400	53625110	15930	15930	15930	15930	0
39	20241010	180300	53625110	15930	15930	15930	15930	0
40	20241010	180200	53625110	15930	15930	15930	15930	0
41	20241010	180100	53625110	15930	15930	15930	15930	0
42	20241010	180000	53625110	15930	15930	15930	15930	0
43	20241010	175900	53625110	15930	15930	15930	15930	0
44	20241010	175800	53625110	15930	15930	15930	15930	0
45	20241010	175700	53625110	15930	15930	15930	15930	0
46	20241010	175600	53625110	15930	15930	15930	15930	0
47	20241010	175500	53625110	15930	15930	15930	15930	0
48	20241010	175400	53625110	15930	15930	15930	15930	0
49	20241010	175300	53625110	15930	15930	15930	15930	0
50	20241010	175200	53625110	15930	15930	15930	15930	0
51	20241010	175100	53625110	15930	15930	15930	15930	0
52	20241010	175000	53625110	15930	15930	15930	15930	0
53	20241010	174900	53625110	15930	15930	15930	15930	0
54	20241010	174800	53625110	15930	15930	15930	15930	0
55	20241010	174700	53625110	15930	15930	15930	15930	0
56	20241010	174600	53625110	15930	15930	15930	15930	0
57	20241010	174500	53625110	15930	15930	15930	15930	0
58	20241010	174400	53625110	15930	15930	15930	15930	0
59	20241010	174300	53625110	15930	15930	15930	15930	0
60	20241010	174200	53625110	15930	15930	15930	15930	0
61	20241010	174100	53625110	15930	15930	15930	15930	0
62	20241010	174000	53625110	15930	15930	15930	15930	216
63	20241010	173900	53625110	15930	15930	15930	15930	0
64	20241010	173800	53625110	15930	15930	15930	15930	0
65	20241010	173700	53625110	15930	15930	15930	15930	0
66	20241010	173600	53625110	15930	15930	15930	15930	0
67	20241010	173500	53625110	15930	15930	15930	15930	0
68	20241010	173400	53625110	15930	15930	15930	15930	0
69	20241010	173300	53625110	15930	15930	15930	15930	0
70	20241010	173200	53625110	15930	15930	15930	15930	0
71	20241010	173100	53625110	15930	15930	15930	15930	0
72	20241010	173000	53625110	15930	15930	15930	15930	0
73	20241010	172900	53625110	15930	15930	15930	15930	0
74	20241010	172800	53625110	15930	15930	15930	15930	0
75	20241010	172700	53625110	15930	15930	15930	15930	0
76	20241010	172600	53625110	15930	15930	15930	15930	0
77	20241010	172500	53625110	15930	15930	15930	15930	0
78	20241010	172400	53625110	15930	15930	15930	15930	0
79	20241010	172300	53625110	15930	15930	15930	15930	0
80	20241010	172200	53625110	15930	15930	15930	15930	0
81	20241010	172100	53625110	15930	15930	15930	15930	0
82	20241010	172000	53625110	15930	15930	15930	15930	0
83	20241010	171900	53625110	15930	15930	15930	15930	0
84	20241010	171800	53625110	15930	15930	15930	15930	0
85	20241010	171700	53625110	15930	15930	15930	15930	0
86	20241010	171600	53625110	15930	15930	15930	15930	0
87	20241010	171500	53625110	15930	15930	15930	15930	0
88	20241010	171400	53625110	15930	15930	15930	15930	0
89	20241010	171300	53625110	15930	15930	15930	15930	0
90	20241010	171200	53625110	15930	15930	15930	15930	0
91	20241010	171100	53625110	15930	15930	15930	15930	0
92	20241010	171000	53625110	15930	15930	15930	15930	216
93	20241010	170900	53625110	15930	15930	15930	15930	0
94	20241010	170800	53625110	15930	15930	15930	15930	0
95	20241010	170700	53625110	15930	15930	15930	15930	0
96	20241010	170600	53625110	15930	15930	15930	15930	0
97	20241010	170500	53625110	15930	15930	15930	15930	0
98	20241010	170400	53625110	15930	15930	15930	15930	0
99	20241010	170300	53625110	15930	15930	15930	15930	0
100	20241010	170200	53625110	15930	15930	15930	15930	0
101	20241010	170100	53625110	15930	15930	15930	15930	0
102	20241010	170000	53625110	15930	15930	15930	15930	0
103	20241010	165900	53625110	15930	15930	15930	15930	0
104	20241010	165800	53625110	15930	15930	15930	15930	0
105	20241010	165700	53625110	15930	15930	15930	15930	0
106	20241010	165600	53625110	15930	15930	15930	15930	0
107	20241010	165500	53625110	15930	15930	15930	15930	0
108	20241010	165400	53625110	15930	15930	15930	15930	0
109	20241010	165300	53625110	15930	15930	15930	15930	0
110	20241010	165200	53625110	15930	15930	15930	15930	0
111	20241010	165100	53625110	15930	15930	15930	15930	0
112	20241010	165000	53625110	15930	15930	15930	15930	0
113	20241010	164900	53625110	15930	15930	15930	15930	0
114	20241010	164800	53625110	15930	15930	15930	15930	0
115	20241010	164700	53625110	15930	15930	15930	15930	0
116	20241010	164600	53625110	15930	15930	15930	15930	0
117	20241010	164500	53625110	15930	15930	15930	15930	0
118	20241010	164400	53625110	15930	15930	15930	15930	0
119	20241010	164300	53625110	15930	15930	15930	15930	0
120	20241010	164200	53625110	15930	15930	15930	15930	0
121	20241010	164100	53625110	15930	15930	15930	15930	0
122	20241010	164000	53625110	15930	15930	15930	15930	216
123	20241010	163900	53625110	15930	15930	15930	15930	0
124	20241010	163800	53625110	15930	15930	15930	15930	0
125	20241010	163700	53625110	15930	15930	15930	15930	0
126	20241010	163600	53625110	15930	15930	15930	15930	0
127	20241010	163500	53625110	15930	15930	15930	15930	0
128	20241010	163400	53625110	15930	15930	15930	15930	0
129	20241010	163300	53625110	15930	15930	15930	15930	0
130	20241010	163200	53625110	15930	15930	15930	15930	0
131	20241010	163100	53625110	15930	15930	15930	15930	0
132	20241010	163000	53625110	15930	15930	15930	15930	0
133	20241010	162900	53625110	15930	15930	15930	15930	0
134	20241010	162800	53625110	15930	15930	15930	15930	0
135	20241010	162700	53625110	15930	15930	15930	15930	0
136	20241010	162600	53625110	15930	15930	15930	15930	0
137	20241010	162500	53625110	15930	15930	15930	15930	0
138	20241010	162400	53625110	15930	15930	15930	15930	0
139	20241010	162300	53625110	15930	15930	15930	15930	0
140	20241010	162200	53625110	15930	15930	15930	15930	0
141	20241010	162100	53625110	15930	15930	15930	15930	0
142	20241010	162000	53625110	15930	15930	15930	15930	0
143	20241010	161900	53625110	15930	15930	15930	15930	0
144	20241010	161800	53625110	15930	15930	15930	15930	0
145	20241010	161700	53625110	15930	15930	15930	15930	0
146	20241010	161600	53625110	15930	15930	15930	15930	0
147	20241010	161500	53625110	15930	15930	15930	15930	0
148	20241010	161400	53625110	15930	15930	15930	15930	0
149	20241010	161300	53625110	15930	15930	15930	15930	0
150	20241010	161200	53625110	15930	15930	15930	15930	0
151	20241010	161100	53625110	15930	15930	15930	15930	0
152	20241010	161000	53625110	15930	15930	15930	15930	216
153	20241010	160900	53625110	15930	15930	15930	15930	0
154	20241010	160800	53625110	15930	15930	15930	15930	0
155	20241010	160700	53625110	15930	15930	15930	15930	0
156	20241010	160600	53625110	15930	15930	15930	15930	0
157	20241010	160500	53625110	15930	15930	15930	15930	0
158	20241010	160400	53625110	15930	15930	15930	15930	0
159	20241010	160300	53625110	15930	15930	15930	15930	0
160	20241010	160200	53625110	15930	15930	15930	15930	0
161	20241010	160100	53625110	15930	15930	15930	15930	0
162	20241010	160000	53625110	15930	15930	15930	15930	0
163	20241010	155900	53625110	15930	15930	15930	15930	0
164	20241010	155800	53625110	15930	15930	15930	15930	0
165	20241010	155700	53625110	15930	15930	15930	15930	0
166	20241010	155600	53625110	15930	15930	15930	15930	0
167	20241010	155500	53625110	15930	15930	15930	15930	0
168	20241010	155400	53625110	15930	15930	15930	15930	0
169	20241010	155300	53625110	15930	15930	15930	15930	0
170	20241010	155200	53625110	15930	15930	15930	15930	0
171	20241010	155100	53625110	15930	15930	15930	15930	0
172	20241010	155000	53625110	15930	15930	15930	15930	0
173	20241010	154900	53625110	15930	15930	15930	15930	0
174	20241010	154800	53625110	15930	15930	15930	15930	0
175	20241010	154700	53625110	15930	15930	15930	15930	0
176	20241010	154600	53625110	15930	15930	15930	15930	0
177	20241010	154500	53625110	15930	15930	15930	15930	0
178	20241010	154400	53625110	15930	15930	15930	15930	0
179	20241010	154300	53625110	15930	15930	15930	15930	0
180	20241010	154200	53625110	15930	15930	15930	15930	0
181	20241010	154100	53625110	15930	15930	15930	15930	0
182	20241010	154000	53625110	15930	15930	15930	15930	216
183	20241010	153900	53625110	15930	15930	15930	15930	0
184	20241010	153800	53625110	15930	15930	15930	15930	0
185	20241010	153700	53625110	15930	15930	15930	15930	0
186	20241010	153600	53625110	15930	15930	15930	15930	0
187	20241010	153500	53625110	15930	15930	15930	15930	0
188	20241010	153400	53625110	15930	15930	15930	15930	0
189	20241010	153300	53625110	15930	15930	15930	15930	0
190	20241010	153200	53625110	15930	15930	15930	15930	0
191	20241010	153100	53625110	15930	15930	15930	15930	0
192	20241010	153000	53625110	15930	15930	15930	15930	216
193	20241010	152900	50184230	15840	15840	15840	15840	0
194	20241010	152800	50184230	15840	15840	15840	15840	0
195	20241010	152700	50184230	15840	15840	15840	15840	0
196	20241010	152600	50184230	15840	15840	15840	15840	0
197	20241010	152500	50184230	15840	15840	15840	15840	0
198	20241010	152400	50184230	15840	15840	15840	15840	0
199	20241010	152300	50184230	15840	15840	15840	15840	0
200	20241010	152200	50184230	15840	15840	15840	15840	0
201	20241010	152100	50184230	15840	15840	15840	15840	0
202	20241010	152000	50184230	15840	15840	15840	15840	0
203	20241010	151900	50184230	15840	15840	15840	15840	33
204	20241010	151800	49661510	15840	15840	15840	15840	22
205	20241010	151700	49313030	15850	15850	15850	15850	0
206	20241010	151600	49313030	15850	15840	15850	15830	44
207	20241010	151500	48615760	15840	15840	15840	15840	27
208	20241010	151400	48188080	15840	15840	15840	15840	35
209	20241010	151300	47633680	15840	15840	15840	15840	9
210	20241010	151200	47491120	15850	15850	15850	15850	0
211	20241010	151100	47491120	15850	15850	15850	15850	20
212	20241010	151000	47174120	15850	15840	15850	15840	13
213	20241010	150900	46968090	15850	15850	15850	15850	18
214	20241010	150800	46682790	15840	15850	15850	15840	49
215	20241010	150700	45906510	15840	15840	15840	15840	0
216	20241010	150600	45906510	15840	15850	15850	15840	186
217	20241010	150500	42958680	15940	15940	15940	15940	0
218	20241010	150400	42958680	15940	15940	15940	15940	1
219	20241010	150300	42942740	15850	15850	15850	15850	39
220	20241010	150200	42324590	15860	15860	15860	15860	1
221	20241010	150100	42308730	15940	15940	15940	15940	0
222	20241010	150000	42308730	15940	15940	15940	15940	1
223	20241010	145900	42292790	15860	15860	15860	15860	0
224	20241010	145800	42292790	15860	15860	15860	15860	0
225	20241010	145700	42292790	15860	15860	15860	15860	0
226	20241010	145600	42292790	15860	15860	15860	15860	0
227	20241010	145500	42292790	15860	15860	15860	15860	12
228	20241010	145400	42102470	15850	15850	15850	15850	45
229	20241010	145300	41389220	15860	15860	15860	15860	6
230	20241010	145200	41294060	15940	15940	15940	15940	0
231	20241010	145100	41294060	15940	15940	15940	15940	1
232	20241010	145000	41278120	15850	15850	15850	15850	0
233	20241010	144900	41278120	15850	15850	15850	15850	0
234	20241010	144800	41278120	15850	15850	15850	15850	0
235	20241010	144700	41278120	15850	15850	15850	15850	0
236	20241010	144600	41278120	15850	15850	15850	15850	0
237	20241010	144500	41278120	15850	15850	15850	15850	0
238	20241010	144400	41278120	15850	15870	15870	15850	709
239	20241010	144300	30034700	15870	15870	15870	15870	37
240	20241010	144200	29447510	15880	15880	15880	15880	0
241	20241010	144100	29447510	15880	15880	15880	15880	0
242	20241010	144000	29447510	15880	15880	15880	15880	0
243	20241010	143900	29447510	15880	15880	15880	15880	0
244	20241010	143800	29447510	15880	15880	15880	15880	0
245	20241010	143700	29447510	15880	15880	15880	15880	0
246	20241010	143600	29447510	15880	15880	15880	15880	26
247	20241010	143500	29034630	15880	15880	15880	15880	0
248	20241010	143400	29034630	15880	15880	15880	15880	0
249	20241010	143300	29034630	15880	15880	15880	15880	0
250	20241010	143200	29034630	15880	15880	15880	15880	0
251	20241010	143100	29034630	15880	15880	15880	15880	0
252	20241010	143000	29034630	15880	15880	15880	15880	45
253	20241010	142900	28320030	15880	15880	15880	15880	0
254	20241010	142800	28320030	15880	15880	15880	15880	0
255	20241010	142700	28320030	15880	15880	15880	15880	0
256	20241010	142600	28320030	15880	15890	15890	15880	44
257	20241010	142500	27620960	15890	15890	15890	15890	0
258	20241010	142400	27620960	15890	15890	15890	15890	0
259	20241010	142300	27620960	15890	15890	15890	15890	39
260	20241010	142200	27001250	15890	15890	15890	15890	0
261	20241010	142100	27001250	15890	15890	15890	15890	0
262	20241010	142000	27001250	15890	15890	15890	15890	0
263	20241010	141900	27001250	15890	15890	15890	15890	0
264	20241010	141800	27001250	15890	15890	15890	15890	0
265	20241010	141700	27001250	15890	15890	15890	15890	0
266	20241010	141600	27001250	15890	15890	15890	15890	0
267	20241010	141500	27001250	15890	15890	15890	15890	0
268	20241010	141400	27001250	15890	15890	15890	15890	0
269	20241010	141300	27001250	15890	15890	15890	15890	48
270	20241010	141200	26238530	15890	15890	15890	15890	0
271	20241010	141100	26238530	15890	15890	15890	15890	0
272	20241010	141000	26238530	15890	15890	15890	15890	5
273	20241010	140900	26159080	15920	15920	15920	15920	0
274	20241010	140800	26159080	15920	15920	15920	15920	0
275	20241010	140700	26159080	15920	15920	15920	15920	5
276	20241010	140600	26079480	15890	15890	15890	15890	0
277	20241010	140500	26079480	15890	15890	15890	15890	0
278	20241010	140400	26079480	15890	15890	15890	15890	1
279	20241010	140300	26063590	15900	15900	15900	15900	37
280	20241010	140200	25475290	15920	15920	15920	15920	0
281	20241010	140100	25475290	15920	15920	15920	15920	0
282	20241010	140000	25475290	15920	15920	15920	15920	3
283	20241010	135900	25427530	15910	15910	15910	15910	1
284	20241010	135800	25411620	15900	15900	15900	15900	0
285	20241010	135700	25411620	15900	15900	15900	15900	0
286	20241010	135600	25411620	15900	15900	15900	15900	0
287	20241010	135500	25411620	15900	15900	15900	15900	0
288	20241010	135400	25411620	15900	15920	15920	15900	37
289	20241010	135300	24823300	15910	15910	15910	15910	0
290	20241010	135200	24823300	15910	15910	15910	15910	4
291	20241010	135100	24759660	15910	15910	15910	15910	11
292	20241010	135000	24584650	15910	15920	15920	15910	4
293	20241010	134900	24521000	15900	15900	15900	15900	0
294	20241010	134800	24521000	15900	15900	15900	15900	0
295	20241010	134700	24521000	15900	15900	15900	15900	0
296	20241010	134600	24521000	15900	15900	15900	15900	0
297	20241010	134500	24521000	15900	15900	15900	15900	0
298	20241010	134400	24521000	15900	15900	15900	15900	0
299	20241010	134300	24521000	15900	15900	15900	15900	4
300	20241010	134200	24457400	15900	15900	15900	15900	2
301	20241010	134100	24425600	15900	15900	15900	15890	62
302	20241010	134000	23440350	15900	15900	15900	15900	1
303	20241010	133900	23424450	15890	15890	15890	15890	0
304	20241010	133800	23424450	15890	15890	15890	15890	0
305	20241010	133700	23424450	15890	15890	15890	15890	0
306	20241010	133600	23424450	15890	15890	15890	15890	0
307	20241010	133500	23424450	15890	15890	15890	15890	0
308	20241010	133400	23424450	15890	15900	15900	15890	31
309	20241010	133300	22931850	15900	15900	15900	15900	0
310	20241010	133200	22931850	15900	15900	15900	15900	0
311	20241010	133100	22931850	15900	15900	15900	15900	0
312	20241010	133000	22931850	15900	15900	15900	15900	19
313	20241010	132900	22629750	15900	15900	15900	15900	0
314	20241010	132800	22629750	15900	15900	15900	15900	4
315	20241010	132700	22566150	15900	15900	15900	15900	0
316	20241010	132600	22566150	15900	15900	15900	15900	0
317	20241010	132500	22566150	15900	15900	15900	15900	0
318	20241010	132400	22566150	15900	15900	15900	15900	0
319	20241010	132300	22566150	15900	15900	15900	15900	0
320	20241010	132200	22566150	15900	15900	15900	15900	0
321	20241010	132100	22566150	15900	15900	15900	15900	45
322	20241010	132000	21850650	15900	15900	15900	15900	0
323	20241010	131900	21850650	15900	15900	15900	15900	0
324	20241010	131800	21850650	15900	15900	15900	15900	0
325	20241010	131700	21850650	15900	15900	15900	15900	1
326	20241010	131600	21834750	15890	15890	15890	15890	0
327	20241010	131500	21834750	15890	15890	15890	15890	0
328	20241010	131400	21834750	15890	15890	15890	15890	0
329	20241010	131300	21834750	15890	15890	15890	15890	0
330	20241010	131200	21834750	15890	15890	15890	15890	0
331	20241010	131100	21834750	15890	15900	15900	15890	47
332	20241010	131000	21087910	15900	15900	15900	15900	0
333	20241010	130900	21087910	15900	15900	15900	15900	0
334	20241010	130800	21087910	15900	15900	15900	15900	0
335	20241010	130700	21087910	15900	15900	15900	15900	0
336	20241010	130600	21087910	15900	15910	15910	15900	23
337	20241010	130500	20722200	15900	15900	15900	15900	0
338	20241010	130400	20722200	15900	15900	15900	15900	0
339	20241010	130300	20722200	15900	15900	15900	15900	0
340	20241010	130200	20722200	15900	15900	15900	15900	0
341	20241010	130100	20722200	15900	15900	15900	15900	0
342	20241010	130000	20722200	15900	15900	15900	15900	31
343	20241010	125900	20229300	15910	15910	15910	15910	0
344	20241010	125800	20229300	15910	15910	15910	15910	0
345	20241010	125700	20229300	15910	15910	15910	15910	0
346	20241010	125600	20229300	15910	15910	15910	15910	0
347	20241010	125500	20229300	15910	15910	15910	15910	0
348	20241010	125400	20229300	15910	15910	15910	15910	0
349	20241010	125300	20229300	15910	15910	15910	15910	0
350	20241010	125200	20229300	15910	15910	15910	15910	0
351	20241010	125100	20229300	15910	15910	15910	15910	0
352	20241010	125000	20229300	15910	15910	15910	15910	0
353	20241010	124900	20229300	15910	15910	15910	15910	0
354	20241010	124800	20229300	15910	15910	15910	15910	2
355	20241010	124700	20197480	15910	15910	15910	15910	58
356	20241010	124600	19274700	15900	15910	15910	15900	187
357	20241010	124500	16300980	15910	15910	15910	15910	21
358	20241010	124400	15966870	15910	15910	15910	15910	0
359	20241010	124300	15966870	15910	15910	15910	15910	0
360	20241010	124200	15966870	15910	15910	15910	15910	0
361	20241010	124100	15966870	15910	15920	15920	15910	9
362	20241010	124000	15823670	15920	15920	15920	15920	21
363	20241010	123900	15489350	15920	15920	15920	15920	0
364	20241010	123800	15489350	15920	15920	15920	15920	0
365	20241010	123700	15489350	15920	15920	15920	15920	0
366	20241010	123600	15489350	15920	15920	15920	15920	1
367	20241010	123500	15473430	15950	15950	15950	15950	0
368	20241010	123400	15473430	15950	15950	15950	15950	0
369	20241010	123300	15473430	15950	15950	15950	15950	0
370	20241010	123200	15473430	15950	15950	15950	15950	0
371	20241010	123100	15473430	15950	15950	15950	15950	0
372	20241010	123000	15473430	15950	15950	15950	15950	0
373	20241010	122900	15473430	15950	15950	15950	15950	0
374	20241010	122800	15473430	15950	15950	15950	15950	0
375	20241010	122700	15473430	15950	15950	15950	15950	0
376	20241010	122600	15473430	15950	15950	15950	15950	0
377	20241010	122500	15473430	15950	15950	15950	15950	0
378	20241010	122400	15473430	15950	15950	15950	15950	0
379	20241010	122300	15473430	15950	15950	15950	15950	0
380	20241010	122200	15473430	15950	15920	15950	15920	22
381	20241010	122100	15123160	15930	15930	15930	15930	0
382	20241010	122000	15123160	15930	15930	15930	15930	0
383	20241010	121900	15123160	15930	15930	15930	15930	15
384	20241010	121800	14884210	15960	15960	15960	15960	0
385	20241010	121700	14884210	15960	15960	15960	15960	0
386	20241010	121600	14884210	15960	15960	15960	15960	40
387	20241010	121500	14245810	15960	15960	15960	15960	0
388	20241010	121400	14245810	15960	15960	15960	15960	1
389	20241010	121300	14229850	15930	15930	15930	15930	29
390	20241010	121200	13767880	15930	15930	15930	15930	0
391	20241010	121100	13767880	15930	15930	15930	15930	4
392	20241010	121000	13704160	15930	15930	15930	15930	2
393	20241010	120900	13672300	15930	15930	15930	15930	0
394	20241010	120800	13672300	15930	15930	15930	15930	0
395	20241010	120700	13672300	15930	15930	15930	15930	0
396	20241010	120600	13672300	15930	15930	15930	15930	0
397	20241010	120500	13672300	15930	15930	15930	15930	8
398	20241010	120400	13544860	15930	15930	15930	15930	0
399	20241010	120300	13544860	15930	15930	15930	15930	0
400	20241010	120200	13544860	15930	15930	15930	15930	0
401	20241010	120100	13544860	15930	15930	15930	15930	0
402	20241010	120000	13544860	15930	15930	15930	15930	0
403	20241010	115900	13544860	15930	15930	15930	15930	22
404	20241010	115800	13194400	15930	15930	15930	15930	0
405	20241010	115700	13194400	15930	15930	15930	15930	1
406	20241010	115600	13178470	15930	15930	15930	15930	0
407	20241010	115500	13178470	15930	15930	15930	15930	5
408	20241010	115400	13098820	15920	15920	15920	15920	0
409	20241010	115300	13098820	15920	15920	15920	15920	0
410	20241010	115200	13098820	15920	15920	15920	15920	0
411	20241010	115100	13098820	15920	15920	15920	15920	0
412	20241010	115000	13098820	15920	15920	15920	15920	0
413	20241010	114900	13098820	15920	15920	15920	15920	0
414	20241010	114800	13098820	15920	15920	15920	15920	0
415	20241010	114700	13098820	15920	15920	15920	15920	0
416	20241010	114600	13098820	15920	15920	15920	15920	17
417	20241010	114500	12828180	15920	15920	15920	15920	0
418	20241010	114400	12828180	15920	15920	15920	15920	0
419	20241010	114300	12828180	15920	15920	15920	15920	0
420	20241010	114200	12828180	15920	15920	15920	15920	18
421	20241010	114100	12541620	15920	15920	15920	15920	146
422	20241010	114000	10217300	15920	15920	15920	15920	5
423	20241010	113900	10137700	15920	15920	15920	15920	0
424	20241010	113800	10137700	15920	15920	15920	15920	1
425	20241010	113700	10121780	15920	15920	15920	15920	1
426	20241010	113600	10105860	15920	15920	15920	15920	6
427	20241010	113500	10010340	15920	15920	15920	15920	3
428	20241010	113400	9962580	15920	15920	15920	15920	10
429	20241010	113300	9803380	15920	15920	15920	15920	0
430	20241010	113200	9803380	15920	15920	15920	15920	0
431	20241010	113100	9803380	15920	15920	15920	15920	1
432	20241010	113000	9787460	15950	15950	15950	15950	0
433	20241010	112900	9787460	15950	15950	15950	15950	0
434	20241010	112800	9787460	15950	15950	15950	15950	0
435	20241010	112700	9787460	15950	15950	15950	15950	0
436	20241010	112600	9787460	15950	15950	15950	15950	0
437	20241010	112500	9787460	15950	15950	15950	15950	0
438	20241010	112400	9787460	15950	15950	15950	15950	0
439	20241010	112300	9787460	15950	15950	15950	15950	0
440	20241010	112200	9787460	15950	15950	15950	15950	0
441	20241010	112100	9787460	15950	15950	15950	15950	0
442	20241010	112000	9787460	15950	15950	15950	15950	0
443	20241010	111900	9787460	15950	15950	15950	15950	0
444	20241010	111800	9787460	15950	15950	15950	15950	0
445	20241010	111700	9787460	15950	15950	15950	15950	0
446	20241010	111600	9787460	15950	15950	15950	15950	0
447	20241010	111500	9787460	15950	15950	15950	15950	0
448	20241010	111400	9787460	15950	15950	15950	15950	0
449	20241010	111300	9787460	15950	15950	15950	15950	0
450	20241010	111200	9787460	15950	15950	15950	15950	59
451	20241010	111100	8846410	15950	15950	15950	15950	0
452	20241010	111000	8846410	15950	15950	15950	15950	0
453	20241010	110900	8846410	15950	15950	15950	15950	10
454	20241010	110800	8686910	15950	15950	15950	15950	0
455	20241010	110700	8686910	15950	15950	15950	15950	0
456	20241010	110600	8686910	15950	15950	15950	15950	1
457	20241010	110500	8670960	15910	15910	15910	15910	19
458	20241010	110400	8368670	15920	15920	15920	15920	0
459	20241010	110300	8368670	15920	15920	15920	15920	0
460	20241010	110200	8368670	15920	15920	15920	15920	2
461	20241010	110100	8336830	15920	15920	15920	15920	0
462	20241010	110000	8336830	15920	15920	15920	15920	0
463	20241010	105900	8336830	15920	15920	15920	15920	0
464	20241010	105800	8336830	15920	15920	15920	15920	4
465	20241010	105700	8273150	15920	15920	15920	15920	1
466	20241010	105600	8257230	15910	15910	15910	15910	0
467	20241010	105500	8257230	15910	15910	15910	15910	0
468	20241010	105400	8257230	15910	15910	15910	15910	0
469	20241010	105300	8257230	15910	15910	15910	15910	0
470	20241010	105200	8257230	15910	15910	15910	15910	0
471	20241010	105100	8257230	15910	15910	15910	15910	0
472	20241010	105000	8257230	15910	15910	15910	15910	3
473	20241010	104900	8209500	15910	15910	15910	15910	0
474	20241010	104800	8209500	15910	15910	15910	15910	0
475	20241010	104700	8209500	15910	15910	15910	15910	0
476	20241010	104600	8209500	15910	15910	15910	15910	0
477	20241010	104500	8209500	15910	15910	15910	15910	0
478	20241010	104400	8209500	15910	15910	15910	15910	3
479	20241010	104300	8161770	15910	15910	15910	15910	0
480	20241010	104200	8161770	15910	15910	15910	15910	8
481	20241010	104100	8034490	15910	15910	15910	15910	1
482	20241010	104000	8018580	15920	15920	15920	15920	0
483	20241010	103900	8018580	15920	15920	15920	15920	0
484	20241010	103800	8018580	15920	15920	15920	15920	0
485	20241010	103700	8018580	15920	15920	15920	15920	0
486	20241010	103600	8018580	15920	15920	15920	15920	0
487	20241010	103500	8018580	15920	15920	15920	15920	0
488	20241010	103400	8018580	15920	15920	15920	15920	0
489	20241010	103300	8018580	15920	15920	15920	15920	0
490	20241010	103200	8018580	15920	15920	15920	15920	0
491	20241010	103100	8018580	15920	15920	15920	15920	0
492	20241010	103000	8018580	15920	15920	15920	15920	0
493	20241010	102900	8018580	15920	15920	15920	15920	1
494	20241010	102800	8002660	15920	15920	15920	15920	4
495	20241010	102700	7938980	15920	15920	15920	15920	0
496	20241010	102600	7938980	15920	15920	15920	15920	0
497	20241010	102500	7938980	15920	15920	15920	15920	0
498	20241010	102400	7938980	15920	15920	15920	15920	0
499	20241010	102300	7938980	15920	15920	15920	15920	0
500	20241010	102200	7938980	15920	15920	15920	15920	0
501	20241010	102100	7938980	15920	15920	15920	15920	0
502	20241010	102000	7938980	15920	15920	15920	15920	0
503	20241010	101900	7938980	15920	15920	15920	15920	4
504	20241010	101800	7875300	15920	15920	15920	15920	0
505	20241010	101700	7875300	15920	15920	15920	15920	0
506	20241010	101600	7875300	15920	15920	15920	15920	0
507	20241010	101500	7875300	15920	15920	15920	15920	0
508	20241010	101400	7875300	15920	15920	15920	15920	0
509	20241010	101300	7875300	15920	15920	15920	15920	19
510	20241010	101200	7572820	15920	15920	15920	15920	0
511	20241010	101100	7572820	15920	15920	15920	15920	0
512	20241010	101000	7572820	15920	15920	15920	15920	0
513	20241010	100900	7572820	15920	15920	15920	15920	0
514	20241010	100800	7572820	15920	15920	15920	15920	0
515	20241010	100700	7572820	15920	15920	15920	15920	0
516	20241010	100600	7572820	15920	15920	15920	15920	0
517	20241010	100500	7572820	15920	15920	15920	15920	0
518	20241010	100400	7572820	15920	15920	15920	15920	0
519	20241010	100300	7572820	15920	15920	15920	15920	0
520	20241010	100200	7572820	15920	15920	15920	15920	0
521	20241010	100100	7572820	15920	15920	15920	15920	0
522	20241010	100000	7572820	15920	15970	15970	15920	4
523	20241010	095900	7509090	15900	15900	15900	15900	0
524	20241010	095800	7509090	15900	15900	15900	15900	0
525	20241010	095700	7509090	15900	15900	15900	15900	0
526	20241010	095600	7509090	15900	15900	15900	15900	0
527	20241010	095500	7509090	15900	15900	15900	15900	0
528	20241010	095400	7509090	15900	15900	15900	15900	0
529	20241010	095300	7509090	15900	15900	15900	15900	0
530	20241010	095200	7509090	15900	15900	15900	15900	0
531	20241010	095100	7509090	15900	15900	15900	15900	0
532	20241010	095000	7509090	15900	15900	15900	15900	0
533	20241010	094900	7509090	15900	15900	15900	15900	0
534	20241010	094800	7509090	15900	15900	15900	15900	0
535	20241010	094700	7509090	15900	15900	15900	15900	0
536	20241010	094600	7509090	15900	15900	15900	15900	0
537	20241010	094500	7509090	15900	15900	15900	15900	0
538	20241010	094400	7509090	15900	15900	15900	15900	0
539	20241010	094300	7509090	15900	15900	15900	15900	1
540	20241010	094200	7493190	15900	15900	15900	15900	0
541	20241010	094100	7493190	15900	15900	15900	15900	0
542	20241010	094000	7493190	15900	15900	15900	15900	1
543	20241010	093900	7477290	15980	15980	15980	15980	0
544	20241010	093800	7477290	15980	15980	15980	15980	0
545	20241010	093700	7477290	15980	15980	15980	15980	0
546	20241010	093600	7477290	15980	15980	15980	15980	0
547	20241010	093500	7477290	15980	15980	15980	15980	0
548	20241010	093400	7477290	15980	15980	15980	15980	4
549	20241010	093300	7413370	15990	15990	15990	15990	0
550	20241010	093200	7413370	15990	15990	15990	15990	0
551	20241010	093100	7413370	15990	15990	15990	15990	0
552	20241010	093000	7413370	15990	15990	15990	15990	0
553	20241010	092900	7413370	15990	15990	15990	15990	0
554	20241010	092800	7413370	15990	15990	15990	15990	0
555	20241010	092700	7413370	15990	15990	15990	15990	0
556	20241010	092600	7413370	15990	15990	15990	15990	0
557	20241010	092500	7413370	15990	15990	15990	15990	0
558	20241010	092400	7413370	15990	15990	15990	15990	0
559	20241010	092300	7413370	15990	15970	15990	15970	4
560	20241010	092200	7349470	15890	15890	15890	15890	36
561	20241010	092100	6777430	15890	15890	15890	15890	154
562	20241010	092000	4330370	15890	15890	15890	15890	9
563	20241010	091900	4187360	15960	15960	15960	15960	0
564	20241010	091800	4187360	15960	15960	15960	15960	1
565	20241010	091700	4171400	15970	15970	15970	15970	0
566	20241010	091600	4171400	15970	15970	15970	15970	0
567	20241010	091500	4171400	15970	15970	15970	15970	0
568	20241010	091400	4171400	15970	15970	15970	15970	0
569	20241010	091300	4171400	15970	15970	15970	15970	0
570	20241010	091200	4171400	15970	15970	15970	15970	0
571	20241010	091100	4171400	15970	15970	15970	15970	0
572	20241010	091000	4171400	15970	15970	15970	15970	0
573	20241010	090900	4171400	15970	15970	15970	15970	1
574	20241010	090800	4155430	15880	15880	15880	15880	0
575	20241010	090700	4155430	15880	15890	15890	15880	7
576	20241010	090600	4044250	15980	15910	15980	15900	41
577	20241010	090500	3392260	15950	15910	15950	15900	200
578	20241010	090400	207200	15910	15910	15910	15910	0
579	20241010	090300	207200	15910	15910	15910	15910	0
580	20241010	090200	207200	15910	15980	15980	15910	5
581	20241010	090100	127580	15920	15920	15920	15920	1
582	20241010	090000	111660	15930	15960	15960	15930	7