KissMeData/003100/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	183900	42675080	15810	15810	15810	15810	167
3	20241015	183800	42675080	15810	15810	15810	15810	0
4	20241015	183700	42675080	15810	15810	15810	15810	0
5	20241015	183600	42675080	15810	15810	15810	15810	0
6	20241015	183500	42675080	15810	15810	15810	15810	0
7	20241015	183400	42675080	15810	15810	15810	15810	0
8	20241015	183300	42675080	15810	15810	15810	15810	0
9	20241015	183200	42675080	15810	15810	15810	15810	0
10	20241015	183100	42675080	15810	15810	15810	15810	0
11	20241015	183000	42675080	15810	15810	15810	15810	0
12	20241015	182900	42675080	15810	15810	15810	15810	0
13	20241015	182800	42675080	15810	15810	15810	15810	0
14	20241015	182700	42675080	15810	15810	15810	15810	0
15	20241015	182600	42675080	15810	15810	15810	15810	0
16	20241015	182500	42675080	15810	15810	15810	15810	0
17	20241015	182400	42675080	15810	15810	15810	15810	0
18	20241015	182300	42675080	15810	15810	15810	15810	0
19	20241015	182200	42675080	15810	15810	15810	15810	0
20	20241015	182100	42675080	15810	15810	15810	15810	0
21	20241015	182000	42675080	15810	15810	15810	15810	0
22	20241015	181900	42675080	15810	15810	15810	15810	0
23	20241015	181800	42675080	15810	15810	15810	15810	0
24	20241015	181700	42675080	15810	15810	15810	15810	0
25	20241015	181600	42675080	15810	15810	15810	15810	0
26	20241015	181500	42675080	15810	15810	15810	15810	0
27	20241015	181400	42675080	15810	15810	15810	15810	0
28	20241015	181300	42675080	15810	15810	15810	15810	0
29	20241015	181200	42675080	15810	15810	15810	15810	0
30	20241015	181100	42675080	15810	15810	15810	15810	0
31	20241015	181000	42675080	15810	15810	15810	15810	0
32	20241015	180900	42675080	15810	15810	15810	15810	167
33	20241015	180800	42675080	15810	15810	15810	15810	0
34	20241015	180700	42675080	15810	15810	15810	15810	0
35	20241015	180600	42675080	15810	15810	15810	15810	0
36	20241015	180500	42675080	15810	15810	15810	15810	0
37	20241015	180400	42675080	15810	15810	15810	15810	0
38	20241015	180300	42675080	15810	15810	15810	15810	0
39	20241015	180200	42675080	15810	15810	15810	15810	0
40	20241015	180100	42675080	15810	15810	15810	15810	0
41	20241015	180000	42675080	15810	15810	15810	15810	0
42	20241015	175900	42675080	15810	15810	15810	15810	0
43	20241015	175800	42675080	15810	15810	15810	15810	0
44	20241015	175700	42675080	15810	15810	15810	15810	0
45	20241015	175600	42675080	15810	15810	15810	15810	0
46	20241015	175500	42675080	15810	15810	15810	15810	0
47	20241015	175400	42675080	15810	15810	15810	15810	0
48	20241015	175300	42675080	15810	15810	15810	15810	0
49	20241015	175200	42675080	15810	15810	15810	15810	0
50	20241015	175100	42675080	15810	15810	15810	15810	0
51	20241015	175000	42675080	15810	15810	15810	15810	0
52	20241015	174900	42675080	15810	15810	15810	15810	0
53	20241015	174800	42675080	15810	15810	15810	15810	0
54	20241015	174700	42675080	15810	15810	15810	15810	0
55	20241015	174600	42675080	15810	15810	15810	15810	0
56	20241015	174500	42675080	15810	15810	15810	15810	0
57	20241015	174400	42675080	15810	15810	15810	15810	0
58	20241015	174300	42675080	15810	15810	15810	15810	0
59	20241015	174200	42675080	15810	15810	15810	15810	0
60	20241015	174100	42675080	15810	15810	15810	15810	0
61	20241015	174000	42675080	15810	15810	15810	15810	0
62	20241015	173900	42675080	15810	15810	15810	15810	167
63	20241015	173800	42675080	15810	15810	15810	15810	0
64	20241015	173700	42675080	15810	15810	15810	15810	0
65	20241015	173600	42675080	15810	15810	15810	15810	0
66	20241015	173500	42675080	15810	15810	15810	15810	0
67	20241015	173400	42675080	15810	15810	15810	15810	0
68	20241015	173300	42675080	15810	15810	15810	15810	0
69	20241015	173200	42675080	15810	15810	15810	15810	0
70	20241015	173100	42675080	15810	15810	15810	15810	0
71	20241015	173000	42675080	15810	15810	15810	15810	0
72	20241015	172900	42675080	15810	15810	15810	15810	0
73	20241015	172800	42675080	15810	15810	15810	15810	0
74	20241015	172700	42675080	15810	15810	15810	15810	0
75	20241015	172600	42675080	15810	15810	15810	15810	0
76	20241015	172500	42675080	15810	15810	15810	15810	0
77	20241015	172400	42675080	15810	15810	15810	15810	0
78	20241015	172300	42675080	15810	15810	15810	15810	0
79	20241015	172200	42675080	15810	15810	15810	15810	0
80	20241015	172100	42675080	15810	15810	15810	15810	0
81	20241015	172000	42675080	15810	15810	15810	15810	0
82	20241015	171900	42675080	15810	15810	15810	15810	0
83	20241015	171800	42675080	15810	15810	15810	15810	0
84	20241015	171700	42675080	15810	15810	15810	15810	0
85	20241015	171600	42675080	15810	15810	15810	15810	0
86	20241015	171500	42675080	15810	15810	15810	15810	0
87	20241015	171400	42675080	15810	15810	15810	15810	0
88	20241015	171300	42675080	15810	15810	15810	15810	0
89	20241015	171200	42675080	15810	15810	15810	15810	0
90	20241015	171100	42675080	15810	15810	15810	15810	0
91	20241015	171000	42675080	15810	15810	15810	15810	0
92	20241015	170900	42675080	15810	15810	15810	15810	167
93	20241015	170800	42675080	15810	15810	15810	15810	0
94	20241015	170700	42675080	15810	15810	15810	15810	0
95	20241015	170600	42675080	15810	15810	15810	15810	0
96	20241015	170500	42675080	15810	15810	15810	15810	0
97	20241015	170400	42675080	15810	15810	15810	15810	0
98	20241015	170300	42675080	15810	15810	15810	15810	0
99	20241015	170200	42675080	15810	15810	15810	15810	0
100	20241015	170100	42675080	15810	15810	15810	15810	0
101	20241015	170000	42675080	15810	15810	15810	15810	0
102	20241015	165900	42675080	15810	15810	15810	15810	0
103	20241015	165800	42675080	15810	15810	15810	15810	0
104	20241015	165700	42675080	15810	15810	15810	15810	0
105	20241015	165600	42675080	15810	15810	15810	15810	0
106	20241015	165500	42675080	15810	15810	15810	15810	0
107	20241015	165400	42675080	15810	15810	15810	15810	0
108	20241015	165300	42675080	15810	15810	15810	15810	0
109	20241015	165200	42675080	15810	15810	15810	15810	0
110	20241015	165100	42675080	15810	15810	15810	15810	0
111	20241015	165000	42675080	15810	15810	15810	15810	0
112	20241015	164900	42675080	15810	15810	15810	15810	0
113	20241015	164800	42675080	15810	15810	15810	15810	0
114	20241015	164700	42675080	15810	15810	15810	15810	0
115	20241015	164600	42675080	15810	15810	15810	15810	0
116	20241015	164500	42675080	15810	15810	15810	15810	0
117	20241015	164400	42675080	15810	15810	15810	15810	0
118	20241015	164300	42675080	15810	15810	15810	15810	0
119	20241015	164200	42675080	15810	15810	15810	15810	0
120	20241015	164100	42675080	15810	15810	15810	15810	0
121	20241015	164000	42675080	15810	15810	15810	15810	0
122	20241015	163900	42675080	15810	15810	15810	15810	167
123	20241015	163800	42675080	15810	15810	15810	15810	0
124	20241015	163700	42675080	15810	15810	15810	15810	0
125	20241015	163600	42675080	15810	15810	15810	15810	0
126	20241015	163500	42675080	15810	15810	15810	15810	0
127	20241015	163400	42675080	15810	15810	15810	15810	0
128	20241015	163300	42675080	15810	15810	15810	15810	0
129	20241015	163200	42675080	15810	15810	15810	15810	0
130	20241015	163100	42675080	15810	15810	15810	15810	0
131	20241015	163000	42675080	15810	15810	15810	15810	0
132	20241015	162900	42675080	15810	15810	15810	15810	0
133	20241015	162800	42675080	15810	15810	15810	15810	0
134	20241015	162700	42675080	15810	15810	15810	15810	0
135	20241015	162600	42675080	15810	15810	15810	15810	0
136	20241015	162500	42675080	15810	15810	15810	15810	0
137	20241015	162400	42675080	15810	15810	15810	15810	0
138	20241015	162300	42675080	15810	15810	15810	15810	0
139	20241015	162200	42675080	15810	15810	15810	15810	0
140	20241015	162100	42675080	15810	15810	15810	15810	0
141	20241015	162000	42675080	15810	15810	15810	15810	0
142	20241015	161900	42675080	15810	15810	15810	15810	0
143	20241015	161800	42675080	15810	15810	15810	15810	0
144	20241015	161700	42675080	15810	15810	15810	15810	0
145	20241015	161600	42675080	15810	15810	15810	15810	0
146	20241015	161500	42675080	15810	15810	15810	15810	0
147	20241015	161400	42675080	15810	15810	15810	15810	0
148	20241015	161300	42675080	15810	15810	15810	15810	0
149	20241015	161200	42675080	15810	15810	15810	15810	0
150	20241015	161100	42675080	15810	15810	15810	15810	0
151	20241015	161000	42675080	15810	15810	15810	15810	0
152	20241015	160900	42675080	15810	15810	15810	15810	167
153	20241015	160800	42675080	15810	15810	15810	15810	0
154	20241015	160700	42675080	15810	15810	15810	15810	0
155	20241015	160600	42675080	15810	15810	15810	15810	0
156	20241015	160500	42675080	15810	15810	15810	15810	0
157	20241015	160400	42675080	15810	15810	15810	15810	0
158	20241015	160300	42675080	15810	15810	15810	15810	0
159	20241015	160200	42675080	15810	15810	15810	15810	0
160	20241015	160100	42675080	15810	15810	15810	15810	0
161	20241015	160000	42675080	15810	15810	15810	15810	0
162	20241015	155900	42675080	15810	15810	15810	15810	0
163	20241015	155800	42675080	15810	15810	15810	15810	0
164	20241015	155700	42675080	15810	15810	15810	15810	0
165	20241015	155600	42675080	15810	15810	15810	15810	0
166	20241015	155500	42675080	15810	15810	15810	15810	0
167	20241015	155400	42675080	15810	15810	15810	15810	0
168	20241015	155300	42675080	15810	15810	15810	15810	0
169	20241015	155200	42675080	15810	15810	15810	15810	0
170	20241015	155100	42675080	15810	15810	15810	15810	0
171	20241015	155000	42675080	15810	15810	15810	15810	0
172	20241015	154900	42675080	15810	15810	15810	15810	0
173	20241015	154800	42675080	15810	15810	15810	15810	0
174	20241015	154700	42675080	15810	15810	15810	15810	0
175	20241015	154600	42675080	15810	15810	15810	15810	0
176	20241015	154500	42675080	15810	15810	15810	15810	0
177	20241015	154400	42675080	15810	15810	15810	15810	0
178	20241015	154300	42675080	15810	15810	15810	15810	0
179	20241015	154200	42675080	15810	15810	15810	15810	0
180	20241015	154100	42675080	15810	15810	15810	15810	0
181	20241015	154000	42675080	15810	15810	15810	15810	0
182	20241015	153900	42675080	15810	15810	15810	15810	167
183	20241015	153800	42675080	15810	15810	15810	15810	0
184	20241015	153700	42675080	15810	15810	15810	15810	0
185	20241015	153600	42675080	15810	15810	15810	15810	0
186	20241015	153500	42675080	15810	15810	15810	15810	0
187	20241015	153400	42675080	15810	15810	15810	15810	0
188	20241015	153300	42675080	15810	15810	15810	15810	0
189	20241015	153200	42675080	15810	15810	15810	15810	0
190	20241015	153100	42675080	15810	15810	15810	15810	0
191	20241015	153000	42675080	15810	15810	15810	15810	167
192	20241015	152900	40034810	15890	15890	15890	15890	0
193	20241015	152800	40034810	15890	15890	15890	15890	0
194	20241015	152700	40034810	15890	15890	15890	15890	0
195	20241015	152600	40034810	15890	15890	15890	15890	0
196	20241015	152500	40034810	15890	15890	15890	15890	0
197	20241015	152400	40034810	15890	15890	15890	15890	0
198	20241015	152300	40034810	15890	15890	15890	15890	0
199	20241015	152200	40034810	15890	15890	15890	15890	0
200	20241015	152100	40034810	15890	15890	15890	15890	0
201	20241015	152000	40034810	15890	15890	15890	15890	0
202	20241015	151900	40034810	15890	15810	15890	15810	156
203	20241015	151800	37564810	15810	15810	15810	15810	9
204	20241015	151700	37422520	15810	15810	15810	15810	36
205	20241015	151600	36853360	15810	15810	15810	15810	4
206	20241015	151500	36790120	15810	15830	15830	15810	41
207	20241015	151400	36141810	15830	15830	15830	15830	1
208	20241015	151300	36125980	15810	15810	15810	15810	43
209	20241015	151200	35446150	15810	15810	15810	15810	0
210	20241015	151100	35446150	15810	15810	15810	15810	26
211	20241015	151000	35035090	15800	15800	15800	15800	0
212	20241015	150900	35035090	15800	15810	15810	15800	296
213	20241015	150800	30355390	15810	15810	15810	15810	10
214	20241015	150700	30197290	15800	15800	15800	15800	0
215	20241015	150600	30197290	15800	15800	15800	15800	54
216	20241015	150500	29344090	15800	15800	15800	15800	0
217	20241015	150400	29344090	15800	15800	15800	15800	6
218	20241015	150300	29249290	15800	15800	15800	15800	0
219	20241015	150200	29249290	15800	15800	15800	15800	32
220	20241015	150100	28743690	15800	15800	15800	15800	0
221	20241015	150000	28743690	15800	15800	15800	15800	0
222	20241015	145900	28743690	15800	15800	15800	15800	0
223	20241015	145800	28743690	15800	15800	15800	15800	0
224	20241015	145700	28743690	15800	15800	15800	15800	0
225	20241015	145600	28743690	15800	15800	15800	15800	8
226	20241015	145500	28617290	15800	15800	15800	15800	21
227	20241015	145400	28285490	15830	15830	15830	15830	1
228	20241015	145300	28269660	15790	15790	15790	15790	0
229	20241015	145200	28269660	15790	15790	15790	15790	0
230	20241015	145100	28269660	15790	15790	15790	15790	0
231	20241015	145000	28269660	15790	15790	15790	15790	41
232	20241015	144900	27622270	15790	15790	15790	15790	0
233	20241015	144800	27622270	15790	15790	15790	15790	6
234	20241015	144700	27527530	15800	15800	15800	15800	0
235	20241015	144600	27527530	15800	15800	15800	15800	0
236	20241015	144500	27527530	15800	15800	15800	15800	0
237	20241015	144400	27527530	15800	15800	15800	15800	3
238	20241015	144300	27480130	15830	15830	15830	15830	0
239	20241015	144200	27480130	15830	15830	15830	15830	0
240	20241015	144100	27480130	15830	15830	15830	15830	0
241	20241015	144000	27480130	15830	15830	15830	15830	0
242	20241015	143900	27480130	15830	15830	15830	15830	1
243	20241015	143800	27464300	15790	15790	15790	15790	0
244	20241015	143700	27464300	15790	15790	15790	15790	43
245	20241015	143600	26785330	15830	15830	15830	15830	0
246	20241015	143500	26785330	15830	15830	15830	15830	0
247	20241015	143400	26785330	15830	15830	15830	15830	0
248	20241015	143300	26785330	15830	15830	15830	15830	0
249	20241015	143200	26785330	15830	15830	15830	15830	0
250	20241015	143100	26785330	15830	15830	15830	15830	30
251	20241015	143000	26310430	15830	15830	15830	15830	0
252	20241015	142900	26310430	15830	15830	15830	15830	0
253	20241015	142800	26310430	15830	15830	15830	15830	0
254	20241015	142700	26310430	15830	15830	15830	15830	1
255	20241015	142600	26294600	15790	15790	15790	15790	0
256	20241015	142500	26294600	15790	15790	15790	15790	0
257	20241015	142400	26294600	15790	15790	15790	15790	0
258	20241015	142300	26294600	15790	15790	15790	15790	0
259	20241015	142200	26294600	15790	15790	15790	15790	0
260	20241015	142100	26294600	15790	15790	15790	15790	0
261	20241015	142000	26294600	15790	15790	15790	15790	54
262	20241015	141900	25441940	15800	15800	15800	15800	0
263	20241015	141800	25441940	15800	15800	15800	15800	0
264	20241015	141700	25441940	15800	15800	15800	15800	0
265	20241015	141600	25441940	15800	15800	15800	15800	0
266	20241015	141500	25441940	15800	15800	15800	15800	0
267	20241015	141400	25441940	15800	15800	15800	15800	0
268	20241015	141300	25441940	15800	15800	15800	15800	0
269	20241015	141200	25441940	15800	15800	15800	15800	0
270	20241015	141100	25441940	15800	15800	15800	15800	0
271	20241015	141000	25441940	15800	15800	15800	15800	0
272	20241015	140900	25441940	15800	15800	15800	15800	0
273	20241015	140800	25441940	15800	15800	15800	15800	0
274	20241015	140700	25441940	15800	15800	15800	15800	41
275	20241015	140600	24794140	15800	15800	15800	15800	0
276	20241015	140500	24794140	15800	15800	15800	15800	0
277	20241015	140400	24794140	15800	15800	15800	15800	0
278	20241015	140300	24794140	15800	15800	15800	15800	0
279	20241015	140200	24794140	15800	15800	15800	15800	0
280	20241015	140100	24794140	15800	15800	15800	15800	0
281	20241015	140000	24794140	15800	15800	15800	15800	0
282	20241015	135900	24794140	15800	15800	15800	15800	0
283	20241015	135800	24794140	15800	15800	15800	15800	0
284	20241015	135700	24794140	15800	15800	15800	15800	44
285	20241015	135600	24098940	15800	15800	15800	15800	0
286	20241015	135500	24098940	15800	15800	15800	15800	0
287	20241015	135400	24098940	15800	15800	15800	15800	0
288	20241015	135300	24098940	15800	15800	15800	15800	0
289	20241015	135200	24098940	15800	15800	15800	15800	0
290	20241015	135100	24098940	15800	15800	15800	15800	0
291	20241015	135000	24098940	15800	15800	15800	15800	0
292	20241015	134900	24098940	15800	15800	15800	15800	0
293	20241015	134800	24098940	15800	15800	15800	15800	0
294	20241015	134700	24098940	15800	15800	15800	15800	0
295	20241015	134600	24098940	15800	15800	15800	15800	0
296	20241015	134500	24098940	15800	15800	15800	15800	0
297	20241015	134400	24098940	15800	15800	15800	15800	0
298	20241015	134300	24098940	15800	15800	15800	15800	0
299	20241015	134200	24098940	15800	15800	15800	15800	0
300	20241015	134100	24098940	15800	15800	15800	15800	0
301	20241015	134000	24098940	15800	15800	15800	15800	54
302	20241015	133900	23245740	15840	15840	15840	15840	0
303	20241015	133800	23245740	15840	15840	15840	15840	0
304	20241015	133700	23245740	15840	15840	15840	15840	1
305	20241015	133600	23229900	15800	15800	15800	15800	0
306	20241015	133500	23229900	15800	15800	15800	15800	0
307	20241015	133400	23229900	15800	15800	15800	15800	0
308	20241015	133300	23229900	15800	15800	15800	15800	0
309	20241015	133200	23229900	15800	15800	15800	15800	0
310	20241015	133100	23229900	15800	15800	15800	15800	0
311	20241015	133000	23229900	15800	15800	15800	15800	0
312	20241015	132900	23229900	15800	15800	15800	15800	40
313	20241015	132800	22597900	15800	15800	15800	15800	0
314	20241015	132700	22597900	15800	15800	15800	15800	0
315	20241015	132600	22597900	15800	15800	15800	15800	0
316	20241015	132500	22597900	15800	15800	15800	15800	0
317	20241015	132400	22597900	15800	15800	15800	15800	0
318	20241015	132300	22597900	15800	15800	15800	15800	0
319	20241015	132200	22597900	15800	15800	15800	15800	0
320	20241015	132100	22597900	15800	15800	15800	15800	0
321	20241015	132000	22597900	15800	15800	15800	15800	0
322	20241015	131900	22597900	15800	15800	15800	15800	0
323	20241015	131800	22597900	15800	15810	15810	15800	22
324	20241015	131700	22250240	15810	15810	15810	15810	0
325	20241015	131600	22250240	15810	15810	15810	15810	0
326	20241015	131500	22250240	15810	15810	15810	15810	8
327	20241015	131400	22123760	15810	15810	15810	15810	0
328	20241015	131300	22123760	15810	15810	15810	15810	0
329	20241015	131200	22123760	15810	15810	15810	15810	6
330	20241015	131100	22028900	15830	15830	15830	15830	0
331	20241015	131000	22028900	15830	15830	15830	15830	1
332	20241015	130900	22013070	15830	15830	15830	15830	30
333	20241015	130800	21538170	15830	15830	15830	15830	0
334	20241015	130700	21538170	15830	15830	15830	15830	0
335	20241015	130600	21538170	15830	15830	15830	15830	10
336	20241015	130500	21379870	15810	15810	15810	15810	0
337	20241015	130400	21379870	15810	15810	15810	15810	0
338	20241015	130300	21379870	15810	15810	15810	15810	0
339	20241015	130200	21379870	15810	15810	15810	15810	0
340	20241015	130100	21379870	15810	15810	15810	15810	0
341	20241015	130000	21379870	15810	15810	15810	15810	0
342	20241015	125900	21379870	15810	15810	15810	15810	0
343	20241015	125800	21379870	15810	15810	15810	15810	0
344	20241015	125700	21379870	15810	15810	15810	15810	0
345	20241015	125600	21379870	15810	15810	15810	15810	0
346	20241015	125500	21379870	15810	15810	15810	15810	0
347	20241015	125400	21379870	15810	15810	15810	15810	0
348	20241015	125300	21379870	15810	15810	15810	15810	0
349	20241015	125200	21379870	15810	15810	15810	15810	0
350	20241015	125100	21379870	15810	15810	15810	15810	0
351	20241015	125000	21379870	15810	15810	15810	15810	0
352	20241015	124900	21379870	15810	15810	15810	15810	0
353	20241015	124800	21379870	15810	15810	15810	15810	0
354	20241015	124700	21379870	15810	15810	15810	15810	0
355	20241015	124600	21379870	15810	15810	15810	15810	5
356	20241015	124500	21300820	15810	15810	15810	15810	0
357	20241015	124400	21300820	15810	15810	15810	15810	0
358	20241015	124300	21300820	15810	15810	15810	15810	0
359	20241015	124200	21300820	15810	15810	15810	15810	0
360	20241015	124100	21300820	15810	15810	15810	15810	0
361	20241015	124000	21300820	15810	15810	15810	15810	0
362	20241015	123900	21300820	15810	15810	15810	15810	0
363	20241015	123800	21300820	15810	15810	15810	15810	0
364	20241015	123700	21300820	15810	15810	15810	15810	0
365	20241015	123600	21300820	15810	15810	15810	15810	0
366	20241015	123500	21300820	15810	15810	15810	15810	0
367	20241015	123400	21300820	15810	15810	15810	15810	0
368	20241015	123300	21300820	15810	15810	15810	15810	0
369	20241015	123200	21300820	15810	15810	15810	15810	0
370	20241015	123100	21300820	15810	15810	15810	15810	0
371	20241015	123000	21300820	15810	15810	15810	15810	0
372	20241015	122900	21300820	15810	15810	15810	15810	0
373	20241015	122800	21300820	15810	15810	15810	15810	0
374	20241015	122700	21300820	15810	15810	15810	15810	0
375	20241015	122600	21300820	15810	15810	15810	15810	0
376	20241015	122500	21300820	15810	15810	15810	15810	0
377	20241015	122400	21300820	15810	15810	15810	15810	10
378	20241015	122300	21142720	15820	15820	15820	15820	0
379	20241015	122200	21142720	15820	15820	15820	15820	0
380	20241015	122100	21142720	15820	15820	15820	15820	1
381	20241015	122000	21126900	15820	15820	15820	15820	0
382	20241015	121900	21126900	15820	15820	15820	15820	0
383	20241015	121800	21126900	15820	15820	15820	15820	0
384	20241015	121700	21126900	15820	15820	15820	15820	0
385	20241015	121600	21126900	15820	15820	15820	15820	0
386	20241015	121500	21126900	15820	15820	15820	15820	5
387	20241015	121400	21047800	15810	15810	15810	15810	0
388	20241015	121300	21047800	15810	15810	15810	15810	0
389	20241015	121200	21047800	15810	15810	15810	15810	0
390	20241015	121100	21047800	15810	15810	15810	15810	0
391	20241015	121000	21047800	15810	15810	15810	15810	0
392	20241015	120900	21047800	15810	15810	15810	15810	0
393	20241015	120800	21047800	15810	15810	15810	15810	0
394	20241015	120700	21047800	15810	15810	15810	15810	0
395	20241015	120600	21047800	15810	15810	15810	15810	0
396	20241015	120500	21047800	15810	15810	15810	15810	0
397	20241015	120400	21047800	15810	15820	15820	15810	177
398	20241015	120300	18247730	15820	15820	15820	15820	0
399	20241015	120200	18247730	15820	15820	15820	15820	0
400	20241015	120100	18247730	15820	15820	15820	15820	0
401	20241015	120000	18247730	15820	15820	15820	15820	3
402	20241015	115900	18200270	15830	15830	15830	15830	30
403	20241015	115800	17725370	15830	15830	15830	15830	11
404	20241015	115700	17551240	15830	15830	15830	15830	0
405	20241015	115600	17551240	15830	15830	15830	15830	0
406	20241015	115500	17551240	15830	15830	15830	15830	0
407	20241015	115400	17551240	15830	15830	15830	15830	0
408	20241015	115300	17551240	15830	15830	15830	15830	6
409	20241015	115200	17456260	15840	15840	15840	15840	0
410	20241015	115100	17456260	15840	15840	15840	15840	0
411	20241015	115000	17456260	15840	15840	15840	15840	0
412	20241015	114900	17456260	15840	15840	15840	15840	0
413	20241015	114800	17456260	15840	15840	15840	15840	0
414	20241015	114700	17456260	15840	15840	15840	15840	4
415	20241015	114600	17392900	15840	15840	15840	15840	0
416	20241015	114500	17392900	15840	15840	15840	15840	5
417	20241015	114400	17313700	15830	15830	15830	15830	0
418	20241015	114300	17313700	15830	15830	15830	15830	0
419	20241015	114200	17313700	15830	15830	15830	15830	0
420	20241015	114100	17313700	15830	15830	15830	15830	6
421	20241015	114000	17218720	15870	15840	15870	15830	37
422	20241015	113900	16632790	15840	15840	15840	15840	0
423	20241015	113800	16632790	15840	15840	15840	15840	3
424	20241015	113700	16585270	15830	15830	15830	15830	0
425	20241015	113600	16585270	15830	15830	15830	15830	27
426	20241015	113500	16157860	15830	15830	15830	15830	0
427	20241015	113400	16157860	15830	15830	15830	15830	1
428	20241015	113300	16142030	15800	15800	15800	15800	5
429	20241015	113200	16063030	15830	15830	15830	15830	0
430	20241015	113100	16063030	15830	15830	15830	15830	0
431	20241015	113000	16063030	15830	15830	15830	15830	0
432	20241015	112900	16063030	15830	15830	15830	15830	0
433	20241015	112800	16063030	15830	15830	15830	15830	0
434	20241015	112700	16063030	15830	15830	15830	15830	0
435	20241015	112600	16063030	15830	15830	15830	15830	0
436	20241015	112500	16063030	15830	15830	15830	15830	0
437	20241015	112400	16063030	15830	15830	15830	15830	0
438	20241015	112300	16063030	15830	15830	15830	15830	2
439	20241015	112200	16031370	15810	15810	15810	15810	0
440	20241015	112100	16031370	15810	15810	15810	15810	0
441	20241015	112000	16031370	15810	15810	15810	15810	0
442	20241015	111900	16031370	15810	15810	15810	15810	91
443	20241015	111800	14592660	15830	15830	15830	15830	0
444	20241015	111700	14592660	15830	15830	15830	15830	3
445	20241015	111600	14545170	15830	15830	15830	15830	0
446	20241015	111500	14545170	15830	15830	15830	15830	0
447	20241015	111400	14545170	15830	15830	15830	15830	1
448	20241015	111300	14529340	15800	15800	15800	15800	0
449	20241015	111200	14529340	15800	15800	15800	15800	0
450	20241015	111100	14529340	15800	15800	15800	15800	0
451	20241015	111000	14529340	15800	15800	15800	15800	0
452	20241015	110900	14529340	15800	15800	15800	15800	14
453	20241015	110800	14308140	15810	15810	15810	15810	3
454	20241015	110700	14260710	15810	15810	15810	15810	27
455	20241015	110600	13833840	15800	15800	15800	15800	0
456	20241015	110500	13833840	15800	15800	15800	15800	0
457	20241015	110400	13833840	15800	15800	15800	15800	110
458	20241015	110300	12095840	15800	15800	15800	15800	0
459	20241015	110200	12095840	15800	15800	15800	15800	0
460	20241015	110100	12095840	15800	15800	15800	15800	0
461	20241015	110000	12095840	15800	15800	15800	15800	0
462	20241015	105900	12095840	15800	15800	15800	15800	0
463	20241015	105800	12095840	15800	15800	15800	15800	0
464	20241015	105700	12095840	15800	15800	15800	15800	0
465	20241015	105600	12095840	15800	15800	15800	15800	0
466	20241015	105500	12095840	15800	15800	15800	15800	0
467	20241015	105400	12095840	15800	15800	15800	15800	0
468	20241015	105300	12095840	15800	15800	15800	15800	0
469	20241015	105200	12095840	15800	15800	15800	15800	0
470	20241015	105100	12095840	15800	15800	15800	15800	0
471	20241015	105000	12095840	15800	15800	15800	15800	0
472	20241015	104900	12095840	15800	15800	15800	15800	4
473	20241015	104800	12032640	15800	15800	15800	15800	0
474	20241015	104700	12032640	15800	15800	15800	15800	50
475	20241015	104600	11242640	15800	15800	15800	15800	10
476	20241015	104500	11084640	15800	15800	15800	15800	0
477	20241015	104400	11084640	15800	15800	15800	15800	0
478	20241015	104300	11084640	15800	15800	15800	15800	0
479	20241015	104200	11084640	15800	15800	15800	15800	0
480	20241015	104100	11084640	15800	15800	15800	15800	0
481	20241015	104000	11084640	15800	15800	15800	15800	0
482	20241015	103900	11084640	15800	15800	15800	15800	0
483	20241015	103800	11084640	15800	15800	15800	15800	0
484	20241015	103700	11084640	15800	15800	15800	15800	0
485	20241015	103600	11084640	15800	15800	15800	15800	0
486	20241015	103500	11084640	15800	15800	15800	15800	3
487	20241015	103400	11037240	15800	15800	15800	15800	0
488	20241015	103300	11037240	15800	15800	15800	15800	0
489	20241015	103200	11037240	15800	15800	15800	15800	0
490	20241015	103100	11037240	15800	15800	15800	15800	0
491	20241015	103000	11037240	15800	15800	15800	15800	0
492	20241015	102900	11037240	15800	15800	15800	15800	0
493	20241015	102800	11037240	15800	15800	15800	15800	0
494	20241015	102700	11037240	15800	15800	15800	15800	0
495	20241015	102600	11037240	15800	15800	15800	15800	0
496	20241015	102500	11037240	15800	15800	15800	15800	14
497	20241015	102400	10816040	15800	15800	15800	15800	0
498	20241015	102300	10816040	15800	15800	15800	15800	0
499	20241015	102200	10816040	15800	15800	15800	15800	3
500	20241015	102100	10768640	15830	15830	15830	15830	0
501	20241015	102000	10768640	15830	15830	15830	15830	0
502	20241015	101900	10768640	15830	15830	15830	15830	0
503	20241015	101800	10768640	15830	15830	15830	15830	0
504	20241015	101700	10768640	15830	15830	15830	15830	1
505	20241015	101600	10752810	15840	15840	15840	15840	0
506	20241015	101500	10752810	15840	15840	15840	15840	0
507	20241015	101400	10752810	15840	15840	15840	15840	1
508	20241015	101300	10736970	15830	15830	15830	15830	0
509	20241015	101200	10736970	15830	15830	15830	15830	0
510	20241015	101100	10736970	15830	15810	15830	15810	50
511	20241015	101000	9945770	15790	15790	15790	15790	0
512	20241015	100900	9945770	15790	15790	15790	15790	0
513	20241015	100800	9945770	15790	15790	15790	15790	0
514	20241015	100700	9945770	15790	15790	15790	15790	0
515	20241015	100600	9945770	15790	15790	15790	15790	129
516	20241015	100500	7908860	15800	15800	15800	15800	35
517	20241015	100400	7355860	15800	15800	15800	15800	0
518	20241015	100300	7355860	15800	15800	15800	15800	0
519	20241015	100200	7355860	15800	15800	15800	15800	35
520	20241015	100100	6802860	15790	15790	15790	15790	24
521	20241015	100000	6423900	15790	15800	15800	15790	19
522	20241015	095900	6123800	15800	15800	15800	15800	0
523	20241015	095800	6123800	15800	15800	15800	15800	2
524	20241015	095700	6092200	15790	15790	15790	15790	0
525	20241015	095600	6092200	15790	15790	15790	15790	0
526	20241015	095500	6092200	15790	15790	15790	15790	1
527	20241015	095400	6076410	15800	15800	15800	15800	0
528	20241015	095300	6076410	15800	15800	15800	15800	19
529	20241015	095200	5776210	15810	15810	15810	15810	1
530	20241015	095100	5760400	15810	15810	15810	15810	0
531	20241015	095000	5760400	15810	15810	15810	15810	0
532	20241015	094900	5760400	15810	15810	15810	15810	0
533	20241015	094800	5760400	15810	15810	15810	15810	0
534	20241015	094700	5760400	15810	15810	15810	15810	0
535	20241015	094600	5760400	15810	15810	15810	15810	1
536	20241015	094500	5744590	15840	15840	15840	15840	0
537	20241015	094400	5744590	15840	15840	15840	15840	0
538	20241015	094300	5744590	15840	15840	15840	15840	10
539	20241015	094200	5586190	15840	15840	15840	15840	0
540	20241015	094100	5586190	15840	15840	15840	15840	0
541	20241015	094000	5586190	15840	15840	15840	15840	0
542	20241015	093900	5586190	15840	15840	15840	15840	0
543	20241015	093800	5586190	15840	15840	15840	15840	0
544	20241015	093700	5586190	15840	15840	15840	15840	0
545	20241015	093600	5586190	15840	15840	15840	15840	0
546	20241015	093500	5586190	15840	15840	15840	15840	0
547	20241015	093400	5586190	15840	15840	15840	15840	0
548	20241015	093300	5586190	15840	15840	15840	15840	0
549	20241015	093200	5586190	15840	15840	15840	15840	0
550	20241015	093100	5586190	15840	15840	15840	15840	0
551	20241015	093000	5586190	15840	15840	15840	15840	0
552	20241015	092900	5586190	15840	15820	15840	15800	91
553	20241015	092800	4148050	15830	15830	15830	15830	0
554	20241015	092700	4148050	15830	15830	15830	15830	9
555	20241015	092600	4005580	15830	15830	15830	15830	0
556	20241015	092500	4005580	15830	15830	15830	15830	0
557	20241015	092400	4005580	15830	15840	15840	15830	13
558	20241015	092300	3799690	15840	15840	15840	15840	10
559	20241015	092200	3641290	15840	15840	15840	15840	4
560	20241015	092100	3577930	15840	15840	15840	15840	0
561	20241015	092000	3577930	15840	15840	15840	15840	0
562	20241015	091900	3577930	15840	15840	15840	15840	0
563	20241015	091800	3577930	15840	15840	15840	15840	0
564	20241015	091700	3577930	15840	15840	15840	15840	0
565	20241015	091600	3577930	15840	15870	15870	15840	24
566	20241015	091500	3197110	15880	15880	15880	15880	10
567	20241015	091400	3038310	15880	15880	15880	15880	0
568	20241015	091300	3038310	15880	15880	15880	15880	125
569	20241015	091200	1053310	15880	15880	15880	15880	0
570	20241015	091100	1053310	15880	15890	15890	15880	12
571	20241015	091000	862740	15890	15890	15890	15890	0
572	20241015	090900	862740	15890	15890	15890	15890	1
573	20241015	090800	846850	15900	15900	15900	15900	1
574	20241015	090700	830950	15970	15970	15970	15970	0
575	20241015	090600	830950	15970	15970	15970	15970	0
576	20241015	090500	830950	15970	15970	15970	15970	0
577	20241015	090400	830950	15970	15970	15970	15970	0
578	20241015	090300	830950	15970	15970	15970	15970	1
579	20241015	090200	814980	15980	15980	15980	15980	0
580	20241015	090100	814980	15980	15980	15980	15980	0
581	20241015	090000	814980	15980	15980	15980	15980	51