KissMeData/003100/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183900	61448960	15780	15780	15780	15780	111
3	20241017	183800	61448960	15780	15780	15780	15780	0
4	20241017	183700	61448960	15780	15780	15780	15780	0
5	20241017	183600	61448960	15780	15780	15780	15780	0
6	20241017	183500	61448960	15780	15780	15780	15780	0
7	20241017	183400	61448960	15780	15780	15780	15780	0
8	20241017	183300	61448960	15780	15780	15780	15780	0
9	20241017	183200	61448960	15780	15780	15780	15780	0
10	20241017	183100	61448960	15780	15780	15780	15780	0
11	20241017	183000	61448960	15780	15780	15780	15780	0
12	20241017	182900	61448960	15780	15780	15780	15780	0
13	20241017	182800	61448960	15780	15780	15780	15780	0
14	20241017	182700	61448960	15780	15780	15780	15780	0
15	20241017	182600	61448960	15780	15780	15780	15780	0
16	20241017	182500	61448960	15780	15780	15780	15780	0
17	20241017	182400	61448960	15780	15780	15780	15780	0
18	20241017	182300	61448960	15780	15780	15780	15780	0
19	20241017	182200	61448960	15780	15780	15780	15780	0
20	20241017	182100	61448960	15780	15780	15780	15780	0
21	20241017	182000	61448960	15780	15780	15780	15780	0
22	20241017	181900	61448960	15780	15780	15780	15780	0
23	20241017	181800	61448960	15780	15780	15780	15780	0
24	20241017	181700	61448960	15780	15780	15780	15780	0
25	20241017	181600	61448960	15780	15780	15780	15780	0
26	20241017	181500	61448960	15780	15780	15780	15780	0
27	20241017	181400	61448960	15780	15780	15780	15780	0
28	20241017	181300	61448960	15780	15780	15780	15780	0
29	20241017	181200	61448960	15780	15780	15780	15780	0
30	20241017	181100	61448960	15780	15780	15780	15780	0
31	20241017	181000	61448960	15780	15780	15780	15780	0
32	20241017	180900	61448960	15780	15780	15780	15780	111
33	20241017	180800	61448960	15780	15780	15780	15780	0
34	20241017	180700	61448960	15780	15780	15780	15780	0
35	20241017	180600	61448960	15780	15780	15780	15780	0
36	20241017	180500	61448960	15780	15780	15780	15780	0
37	20241017	180400	61448960	15780	15780	15780	15780	0
38	20241017	180300	61448960	15780	15780	15780	15780	0
39	20241017	180200	61448960	15780	15780	15780	15780	0
40	20241017	180100	61448960	15780	15780	15780	15780	0
41	20241017	180000	61448960	15780	15780	15780	15780	0
42	20241017	175900	61448960	15780	15780	15780	15780	0
43	20241017	175800	61448960	15780	15780	15780	15780	0
44	20241017	175700	61448960	15780	15780	15780	15780	0
45	20241017	175600	61448960	15780	15780	15780	15780	0
46	20241017	175500	61448960	15780	15780	15780	15780	0
47	20241017	175400	61448960	15780	15780	15780	15780	0
48	20241017	175300	61448960	15780	15780	15780	15780	0
49	20241017	175200	61448960	15780	15780	15780	15780	0
50	20241017	175100	61448960	15780	15780	15780	15780	0
51	20241017	175000	61448960	15780	15780	15780	15780	0
52	20241017	174900	61448960	15780	15780	15780	15780	0
53	20241017	174800	61448960	15780	15780	15780	15780	0
54	20241017	174700	61448960	15780	15780	15780	15780	0
55	20241017	174600	61448960	15780	15780	15780	15780	0
56	20241017	174500	61448960	15780	15780	15780	15780	0
57	20241017	174400	61448960	15780	15780	15780	15780	0
58	20241017	174300	61448960	15780	15780	15780	15780	0
59	20241017	174200	61448960	15780	15780	15780	15780	0
60	20241017	174100	61448960	15780	15780	15780	15780	0
61	20241017	174000	61448960	15780	15780	15780	15780	0
62	20241017	173900	61448960	15780	15780	15780	15780	111
63	20241017	173800	61448960	15780	15780	15780	15780	0
64	20241017	173700	61448960	15780	15780	15780	15780	0
65	20241017	173600	61448960	15780	15780	15780	15780	0
66	20241017	173500	61448960	15780	15780	15780	15780	0
67	20241017	173400	61448960	15780	15780	15780	15780	0
68	20241017	173300	61448960	15780	15780	15780	15780	0
69	20241017	173200	61448960	15780	15780	15780	15780	0
70	20241017	173100	61448960	15780	15780	15780	15780	0
71	20241017	173000	61448960	15780	15780	15780	15780	0
72	20241017	172900	61448960	15780	15780	15780	15780	0
73	20241017	172800	61448960	15780	15780	15780	15780	0
74	20241017	172700	61448960	15780	15780	15780	15780	0
75	20241017	172600	61448960	15780	15780	15780	15780	0
76	20241017	172500	61448960	15780	15780	15780	15780	0
77	20241017	172400	61448960	15780	15780	15780	15780	0
78	20241017	172300	61448960	15780	15780	15780	15780	0
79	20241017	172200	61448960	15780	15780	15780	15780	0
80	20241017	172100	61448960	15780	15780	15780	15780	0
81	20241017	172000	61448960	15780	15780	15780	15780	0
82	20241017	171900	61448960	15780	15780	15780	15780	0
83	20241017	171800	61448960	15780	15780	15780	15780	0
84	20241017	171700	61448960	15780	15780	15780	15780	0
85	20241017	171600	61448960	15780	15780	15780	15780	0
86	20241017	171500	61448960	15780	15780	15780	15780	0
87	20241017	171400	61448960	15780	15780	15780	15780	0
88	20241017	171300	61448960	15780	15780	15780	15780	0
89	20241017	171200	61448960	15780	15780	15780	15780	0
90	20241017	171100	61448960	15780	15780	15780	15780	0
91	20241017	171000	61448960	15780	15780	15780	15780	0
92	20241017	170900	61448960	15780	15780	15780	15780	111
93	20241017	170800	61448960	15780	15780	15780	15780	0
94	20241017	170700	61448960	15780	15780	15780	15780	0
95	20241017	170600	61448960	15780	15780	15780	15780	0
96	20241017	170500	61448960	15780	15780	15780	15780	0
97	20241017	170400	61448960	15780	15780	15780	15780	0
98	20241017	170300	61448960	15780	15780	15780	15780	0
99	20241017	170200	61448960	15780	15780	15780	15780	0
100	20241017	170100	61448960	15780	15780	15780	15780	0
101	20241017	170000	61448960	15780	15780	15780	15780	0
102	20241017	165900	61448960	15780	15780	15780	15780	0
103	20241017	165800	61448960	15780	15780	15780	15780	0
104	20241017	165700	61448960	15780	15780	15780	15780	0
105	20241017	165600	61448960	15780	15780	15780	15780	0
106	20241017	165500	61448960	15780	15780	15780	15780	0
107	20241017	165400	61448960	15780	15780	15780	15780	0
108	20241017	165300	61448960	15780	15780	15780	15780	0
109	20241017	165200	61448960	15780	15780	15780	15780	0
110	20241017	165100	61448960	15780	15780	15780	15780	0
111	20241017	165000	61448960	15780	15780	15780	15780	0
112	20241017	164900	61448960	15780	15780	15780	15780	0
113	20241017	164800	61448960	15780	15780	15780	15780	0
114	20241017	164700	61448960	15780	15780	15780	15780	0
115	20241017	164600	61448960	15780	15780	15780	15780	0
116	20241017	164500	61448960	15780	15780	15780	15780	0
117	20241017	164400	61448960	15780	15780	15780	15780	0
118	20241017	164300	61448960	15780	15780	15780	15780	0
119	20241017	164200	61448960	15780	15780	15780	15780	0
120	20241017	164100	61448960	15780	15780	15780	15780	0
121	20241017	164000	61448960	15780	15780	15780	15780	0
122	20241017	163900	61448960	15780	15780	15780	15780	111
123	20241017	163800	61448960	15780	15780	15780	15780	0
124	20241017	163700	61448960	15780	15780	15780	15780	0
125	20241017	163600	61448960	15780	15780	15780	15780	0
126	20241017	163500	61448960	15780	15780	15780	15780	0
127	20241017	163400	61448960	15780	15780	15780	15780	0
128	20241017	163300	61448960	15780	15780	15780	15780	0
129	20241017	163200	61448960	15780	15780	15780	15780	0
130	20241017	163100	61448960	15780	15780	15780	15780	0
131	20241017	163000	61448960	15780	15780	15780	15780	0
132	20241017	162900	61448960	15780	15780	15780	15780	0
133	20241017	162800	61448960	15780	15780	15780	15780	0
134	20241017	162700	61448960	15780	15780	15780	15780	0
135	20241017	162600	61448960	15780	15780	15780	15780	0
136	20241017	162500	61448960	15780	15780	15780	15780	0
137	20241017	162400	61448960	15780	15780	15780	15780	0
138	20241017	162300	61448960	15780	15780	15780	15780	0
139	20241017	162200	61448960	15780	15780	15780	15780	0
140	20241017	162100	61448960	15780	15780	15780	15780	0
141	20241017	162000	61448960	15780	15780	15780	15780	0
142	20241017	161900	61448960	15780	15780	15780	15780	0
143	20241017	161800	61448960	15780	15780	15780	15780	0
144	20241017	161700	61448960	15780	15780	15780	15780	0
145	20241017	161600	61448960	15780	15780	15780	15780	0
146	20241017	161500	61448960	15780	15780	15780	15780	0
147	20241017	161400	61448960	15780	15780	15780	15780	0
148	20241017	161300	61448960	15780	15780	15780	15780	0
149	20241017	161200	61448960	15780	15780	15780	15780	0
150	20241017	161100	61448960	15780	15780	15780	15780	0
151	20241017	161000	61448960	15780	15780	15780	15780	0
152	20241017	160900	61448960	15780	15780	15780	15780	111
153	20241017	160800	61448960	15780	15780	15780	15780	0
154	20241017	160700	61448960	15780	15780	15780	15780	0
155	20241017	160600	61448960	15780	15780	15780	15780	0
156	20241017	160500	61448960	15780	15780	15780	15780	0
157	20241017	160400	61448960	15780	15780	15780	15780	0
158	20241017	160300	61448960	15780	15780	15780	15780	0
159	20241017	160200	61448960	15780	15780	15780	15780	0
160	20241017	160100	61448960	15780	15780	15780	15780	0
161	20241017	160000	61448960	15780	15780	15780	15780	0
162	20241017	155900	61448960	15780	15780	15780	15780	0
163	20241017	155800	61448960	15780	15780	15780	15780	0
164	20241017	155700	61448960	15780	15780	15780	15780	0
165	20241017	155600	61448960	15780	15780	15780	15780	0
166	20241017	155500	61448960	15780	15780	15780	15780	0
167	20241017	155400	61448960	15780	15780	15780	15780	0
168	20241017	155300	61448960	15780	15780	15780	15780	0
169	20241017	155200	61448960	15780	15780	15780	15780	0
170	20241017	155100	61448960	15780	15780	15780	15780	0
171	20241017	155000	61448960	15780	15780	15780	15780	0
172	20241017	154900	61448960	15780	15780	15780	15780	0
173	20241017	154800	61448960	15780	15780	15780	15780	0
174	20241017	154700	61448960	15780	15780	15780	15780	0
175	20241017	154600	61448960	15780	15780	15780	15780	0
176	20241017	154500	61448960	15780	15780	15780	15780	0
177	20241017	154400	61448960	15780	15780	15780	15780	0
178	20241017	154300	61448960	15780	15780	15780	15780	0
179	20241017	154200	61448960	15780	15780	15780	15780	0
180	20241017	154100	61448960	15780	15780	15780	15780	0
181	20241017	154000	61448960	15780	15780	15780	15780	0
182	20241017	153900	61448960	15780	15780	15780	15780	111
183	20241017	153800	61448960	15780	15780	15780	15780	0
184	20241017	153700	61448960	15780	15780	15780	15780	0
185	20241017	153600	61448960	15780	15780	15780	15780	0
186	20241017	153500	61448960	15780	15780	15780	15780	0
187	20241017	153400	61448960	15780	15780	15780	15780	0
188	20241017	153300	61448960	15780	15780	15780	15780	0
189	20241017	153200	61448960	15780	15780	15780	15780	0
190	20241017	153100	61448960	15780	15780	15780	15780	0
191	20241017	153000	61448960	15780	15780	15780	15780	111
192	20241017	152900	59697380	15630	15630	15630	15630	0
193	20241017	152800	59697380	15630	15630	15630	15630	0
194	20241017	152700	59697380	15630	15630	15630	15630	0
195	20241017	152600	59697380	15630	15630	15630	15630	0
196	20241017	152500	59697380	15630	15630	15630	15630	0
197	20241017	152400	59697380	15630	15630	15630	15630	0
198	20241017	152300	59697380	15630	15630	15630	15630	0
199	20241017	152200	59697380	15630	15630	15630	15630	0
200	20241017	152100	59697380	15630	15630	15630	15630	0
201	20241017	152000	59697380	15630	15630	15630	15630	0
202	20241017	151900	59697380	15630	15720	15720	15630	609
203	20241017	151800	50161520	15750	15750	15750	15750	0
204	20241017	151700	50161520	15750	15750	15750	15750	0
205	20241017	151600	50161520	15750	15750	15750	15750	0
206	20241017	151500	50161520	15750	15750	15750	15750	0
207	20241017	151400	50161520	15750	15750	15750	15750	2
208	20241017	151300	50130020	15730	15730	15730	15730	61
209	20241017	151200	49170490	15720	15720	15720	15720	0
210	20241017	151100	49170490	15720	15700	15720	15660	315
211	20241017	151000	44231010	15690	15690	15690	15690	0
212	20241017	150900	44231010	15690	15690	15690	15690	0
213	20241017	150800	44231010	15690	15690	15690	15690	0
214	20241017	150700	44231010	15690	15690	15690	15690	0
215	20241017	150600	44231010	15690	15690	15690	15690	0
216	20241017	150500	44231010	15690	15690	15690	15690	0
217	20241017	150400	44231010	15690	15710	15710	15690	55
218	20241017	150300	43368010	15720	15720	15720	15720	0
219	20241017	150200	43368010	15720	15720	15720	15720	0
220	20241017	150100	43368010	15720	15720	15720	15720	0
221	20241017	150000	43368010	15720	15720	15720	15720	0
222	20241017	145900	43368010	15720	15720	15720	15720	0
223	20241017	145800	43368010	15720	15720	15720	15720	0
224	20241017	145700	43368010	15720	15720	15720	15720	0
225	20241017	145600	43368010	15720	15720	15720	15720	0
226	20241017	145500	43368010	15720	15720	15720	15720	0
227	20241017	145400	43368010	15720	15720	15720	15720	0
228	20241017	145300	43368010	15720	15720	15720	15720	0
229	20241017	145200	43368010	15720	15720	15720	15720	2
230	20241017	145100	43336570	15720	15720	15720	15720	0
231	20241017	145000	43336570	15720	15720	15720	15720	0
232	20241017	144900	43336570	15720	15720	15720	15720	0
233	20241017	144800	43336570	15720	15720	15720	15720	0
234	20241017	144700	43336570	15720	15720	15720	15720	0
235	20241017	144600	43336570	15720	15720	15720	15720	0
236	20241017	144500	43336570	15720	15690	15720	15690	51
237	20241017	144400	42536230	15700	15700	15700	15700	0
238	20241017	144300	42536230	15700	15700	15700	15700	4
239	20241017	144200	42473430	15730	15730	15730	15730	0
240	20241017	144100	42473430	15730	15730	15730	15730	0
241	20241017	144000	42473430	15730	15730	15730	15730	0
242	20241017	143900	42473430	15730	15730	15730	15730	1
243	20241017	143800	42457700	15730	15730	15730	15730	0
244	20241017	143700	42457700	15730	15730	15730	15730	1
245	20241017	143600	42441970	15730	15730	15730	15730	1
246	20241017	143500	42426240	15730	15700	15730	15700	24
247	20241017	143400	42049350	15730	15730	15730	15730	1
248	20241017	143300	42033620	15730	15730	15730	15730	0
249	20241017	143200	42033620	15730	15730	15730	15730	0
250	20241017	143100	42033620	15730	15710	15730	15710	24
251	20241017	143000	41656520	15700	15700	15700	15700	0
252	20241017	142900	41656520	15700	15700	15700	15700	7
253	20241017	142800	41546620	15700	15700	15700	15700	0
254	20241017	142700	41546620	15700	15700	15700	15700	0
255	20241017	142600	41546620	15700	15700	15700	15700	10
256	20241017	142500	41389620	15700	15700	15700	15700	0
257	20241017	142400	41389620	15700	15700	15700	15700	0
258	20241017	142300	41389620	15700	15700	15700	15700	0
259	20241017	142200	41389620	15700	15700	15700	15700	0
260	20241017	142100	41389620	15700	15700	15700	15700	0
261	20241017	142000	41389620	15700	15710	15710	15700	10
262	20241017	141900	41232530	15700	15710	15710	15700	360
263	20241017	141800	35579140	15710	15710	15710	15710	0
264	20241017	141700	35579140	15710	15710	15710	15710	0
265	20241017	141600	35579140	15710	15710	15710	15710	0
266	20241017	141500	35579140	15710	15710	15710	15710	0
267	20241017	141400	35579140	15710	15710	15710	15710	42
268	20241017	141300	34919320	15710	15710	15710	15710	0
269	20241017	141200	34919320	15710	15720	15720	15710	206
270	20241017	141100	31681540	15730	15730	15730	15730	0
271	20241017	141000	31681540	15730	15730	15730	15730	346
272	20241017	140900	26238960	15730	15730	15730	15730	0
273	20241017	140800	26238960	15730	15730	15730	15730	0
274	20241017	140700	26238960	15730	15730	15730	15730	0
275	20241017	140600	26238960	15730	15730	15730	15730	34
276	20241017	140500	25704140	15740	15740	15740	15740	0
277	20241017	140400	25704140	15740	15740	15740	15740	9
278	20241017	140300	25562480	15730	15730	15730	15730	0
279	20241017	140200	25562480	15730	15730	15730	15730	0
280	20241017	140100	25562480	15730	15730	15730	15730	0
281	20241017	140000	25562480	15730	15730	15730	15730	0
282	20241017	135900	25562480	15730	15730	15730	15730	0
283	20241017	135800	25562480	15730	15730	15730	15730	0
284	20241017	135700	25562480	15730	15730	15730	15730	0
285	20241017	135600	25562480	15730	15730	15730	15730	0
286	20241017	135500	25562480	15730	15730	15730	15730	0
287	20241017	135400	25562480	15730	15730	15730	15730	0
288	20241017	135300	25562480	15730	15730	15730	15730	0
289	20241017	135200	25562480	15730	15730	15730	15730	0
290	20241017	135100	25562480	15730	15730	15730	15730	0
291	20241017	135000	25562480	15730	15730	15730	15730	10
292	20241017	134900	25405180	15730	15730	15730	15730	54
293	20241017	134800	24555760	15740	15740	15740	15740	1
294	20241017	134700	24540020	15740	15740	15740	15740	0
295	20241017	134600	24540020	15740	15740	15740	15740	0
296	20241017	134500	24540020	15740	15740	15740	15740	2
297	20241017	134400	24508540	15740	15740	15740	15740	0
298	20241017	134300	24508540	15740	15740	15740	15740	0
299	20241017	134200	24508540	15740	15740	15740	15740	0
300	20241017	134100	24508540	15740	15740	15740	15740	0
301	20241017	134000	24508540	15740	15740	15740	15740	0
302	20241017	133900	24508540	15740	15740	15740	15740	0
303	20241017	133800	24508540	15740	15740	15740	15740	0
304	20241017	133700	24508540	15740	15740	15740	15740	0
305	20241017	133600	24508540	15740	15740	15740	15740	81
306	20241017	133500	23233600	15740	15740	15740	15740	0
307	20241017	133400	23233600	15740	15740	15740	15740	0
308	20241017	133300	23233600	15740	15740	15740	15740	0
309	20241017	133200	23233600	15740	15740	15740	15740	0
310	20241017	133100	23233600	15740	15740	15740	15740	0
311	20241017	133000	23233600	15740	15740	15740	15740	0
312	20241017	132900	23233600	15740	15740	15740	15740	12
313	20241017	132800	23044720	15740	15740	15740	15740	0
314	20241017	132700	23044720	15740	15740	15740	15740	0
315	20241017	132600	23044720	15740	15740	15740	15740	0
316	20241017	132500	23044720	15740	15740	15740	15740	0
317	20241017	132400	23044720	15740	15740	15740	15740	0
318	20241017	132300	23044720	15740	15740	15740	15740	0
319	20241017	132200	23044720	15740	15740	15740	15740	0
320	20241017	132100	23044720	15740	15740	15740	15740	0
321	20241017	132000	23044720	15740	15740	15740	15740	0
322	20241017	131900	23044720	15740	15740	15740	15740	1
323	20241017	131800	23028980	15750	15750	15750	15750	2
324	20241017	131700	22997480	15740	15740	15740	15740	0
325	20241017	131600	22997480	15740	15740	15740	15740	0
326	20241017	131500	22997480	15740	15740	15740	15740	38
327	20241017	131400	22399360	15750	15750	15750	15750	10
328	20241017	131300	22241860	15750	15750	15750	15750	0
329	20241017	131200	22241860	15750	15750	15750	15750	0
330	20241017	131100	22241860	15750	15750	15750	15750	0
331	20241017	131000	22241860	15750	15750	15750	15750	6
332	20241017	130900	22147360	15750	15750	15750	15750	11
333	20241017	130800	21974110	15740	15740	15740	15740	20
334	20241017	130700	21659310	15740	15740	15740	15740	0
335	20241017	130600	21659310	15740	15740	15740	15740	21
336	20241017	130500	21328770	15760	15760	15760	15760	0
337	20241017	130400	21328770	15760	15760	15760	15760	0
338	20241017	130300	21328770	15760	15760	15760	15760	0
339	20241017	130200	21328770	15760	15760	15760	15760	0
340	20241017	130100	21328770	15760	15760	15760	15760	0
341	20241017	130000	21328770	15760	15760	15760	15760	0
342	20241017	125900	21328770	15760	15760	15760	15760	0
343	20241017	125800	21328770	15760	15760	15760	15760	0
344	20241017	125700	21328770	15760	15760	15760	15760	0
345	20241017	125600	21328770	15760	15760	15760	15760	0
346	20241017	125500	21328770	15760	15760	15760	15760	0
347	20241017	125400	21328770	15760	15760	15760	15760	0
348	20241017	125300	21328770	15760	15760	15760	15760	0
349	20241017	125200	21328770	15760	15760	15760	15760	0
350	20241017	125100	21328770	15760	15760	15760	15760	0
351	20241017	125000	21328770	15760	15760	15760	15760	0
352	20241017	124900	21328770	15760	15760	15760	15760	0
353	20241017	124800	21328770	15760	15760	15760	15760	0
354	20241017	124700	21328770	15760	15760	15760	15760	0
355	20241017	124600	21328770	15760	15760	15760	15760	0
356	20241017	124500	21328770	15760	15760	15760	15760	0
357	20241017	124400	21328770	15760	15760	15760	15760	0
358	20241017	124300	21328770	15760	15760	15760	15760	0
359	20241017	124200	21328770	15760	15760	15760	15760	0
360	20241017	124100	21328770	15760	15760	15760	15760	3
361	20241017	124000	21281490	15760	15760	15760	15760	0
362	20241017	123900	21281490	15760	15760	15760	15760	0
363	20241017	123800	21281490	15760	15760	15760	15760	10
364	20241017	123700	21123890	15760	15760	15760	15760	0
365	20241017	123600	21123890	15760	15760	15760	15760	29
366	20241017	123500	20666850	15760	15750	15760	15750	220
367	20241017	123400	17199770	15750	15750	15750	15750	0
368	20241017	123300	17199770	15750	15750	15750	15750	5
369	20241017	123200	17121020	15750	15750	15750	15750	0
370	20241017	123100	17121020	15750	15750	15750	15750	0
371	20241017	123000	17121020	15750	15750	15750	15750	0
372	20241017	122900	17121020	15750	15750	15750	15750	0
373	20241017	122800	17121020	15750	15750	15750	15750	0
374	20241017	122700	17121020	15750	15750	15750	15750	0
375	20241017	122600	17121020	15750	15750	15750	15750	0
376	20241017	122500	17121020	15750	15750	15750	15750	0
377	20241017	122400	17121020	15750	15750	15750	15750	0
378	20241017	122300	17121020	15750	15750	15750	15750	0
379	20241017	122200	17121020	15750	15750	15750	15750	1
380	20241017	122100	17105270	15740	15740	15740	15740	0
381	20241017	122000	17105270	15740	15740	15740	15740	0
382	20241017	121900	17105270	15740	15740	15740	15740	119
383	20241017	121800	15232210	15740	15740	15740	15740	0
384	20241017	121700	15232210	15740	15740	15740	15740	16
385	20241017	121600	14980370	15750	15750	15750	15750	0
386	20241017	121500	14980370	15750	15750	15750	15750	1
387	20241017	121400	14964620	15750	15750	15750	15750	0
388	20241017	121300	14964620	15750	15750	15750	15750	1
389	20241017	121200	14948870	15750	15750	15750	15750	0
390	20241017	121100	14948870	15750	15750	15750	15750	0
391	20241017	121000	14948870	15750	15750	15750	15750	1
392	20241017	120900	14933120	15750	15750	15750	15750	0
393	20241017	120800	14933120	15750	15750	15750	15750	0
394	20241017	120700	14933120	15750	15750	15750	15750	8
395	20241017	120600	14807120	15750	15750	15750	15750	0
396	20241017	120500	14807120	15750	15750	15750	15750	0
397	20241017	120400	14807120	15750	15750	15750	15750	0
398	20241017	120300	14807120	15750	15750	15750	15750	0
399	20241017	120200	14807120	15750	15750	15760	15750	160
400	20241017	120100	12287030	15760	15760	15760	15760	0
401	20241017	120000	12287030	15760	15760	15760	15760	0
402	20241017	115900	12287030	15760	15760	15760	15760	0
403	20241017	115800	12287030	15760	15760	15760	15760	0
404	20241017	115700	12287030	15760	15760	15760	15760	0
405	20241017	115600	12287030	15760	15760	15760	15760	0
406	20241017	115500	12287030	15760	15760	15760	15760	0
407	20241017	115400	12287030	15760	15760	15760	15760	0
408	20241017	115300	12287030	15760	15760	15760	15760	0
409	20241017	115200	12287030	15760	15760	15760	15760	0
410	20241017	115100	12287030	15760	15760	15760	15760	20
411	20241017	115000	11971830	15760	15760	15760	15760	0
412	20241017	114900	11971830	15760	15760	15760	15760	0
413	20241017	114800	11971830	15760	15760	15760	15760	0
414	20241017	114700	11971830	15760	15760	15760	15760	0
415	20241017	114600	11971830	15760	15760	15760	15760	0
416	20241017	114500	11971830	15760	15760	15760	15760	0
417	20241017	114400	11971830	15760	15760	15760	15760	0
418	20241017	114300	11971830	15760	15760	15760	15760	0
419	20241017	114200	11971830	15760	15760	15760	15760	0
420	20241017	114100	11971830	15760	15760	15760	15760	1
421	20241017	114000	11956070	15790	15790	15790	15790	0
422	20241017	113900	11956070	15790	15790	15790	15790	0
423	20241017	113800	11956070	15790	15790	15790	15790	10
424	20241017	113700	11798170	15750	15750	15750	15750	0
425	20241017	113600	11798170	15750	15750	15750	15750	0
426	20241017	113500	11798170	15750	15750	15750	15750	0
427	20241017	113400	11798170	15750	15750	15750	15750	0
428	20241017	113300	11798170	15750	15750	15750	15750	0
429	20241017	113200	11798170	15750	15750	15750	15750	0
430	20241017	113100	11798170	15750	15750	15750	15750	0
431	20241017	113000	11798170	15750	15750	15750	15750	0
432	20241017	112900	11798170	15750	15760	15760	15750	441
433	20241017	112800	4848830	15790	15790	15790	15790	0
434	20241017	112700	4848830	15790	15790	15790	15790	0
435	20241017	112600	4848830	15790	15790	15790	15790	0
436	20241017	112500	4848830	15790	15790	15790	15790	0
437	20241017	112400	4848830	15790	15790	15790	15790	0
438	20241017	112300	4848830	15790	15790	15790	15790	0
439	20241017	112200	4848830	15790	15790	15790	15790	0
440	20241017	112100	4848830	15790	15790	15790	15790	0
441	20241017	112000	4848830	15790	15790	15790	15790	0
442	20241017	111900	4848830	15790	15790	15790	15790	0
443	20241017	111800	4848830	15790	15790	15790	15790	0
444	20241017	111700	4848830	15790	15790	15790	15790	0
445	20241017	111600	4848830	15790	15790	15790	15790	0
446	20241017	111500	4848830	15790	15790	15790	15790	0
447	20241017	111400	4848830	15790	15790	15790	15790	0
448	20241017	111300	4848830	15790	15790	15790	15790	2
449	20241017	111200	4817250	15760	15760	15760	15760	0
450	20241017	111100	4817250	15760	15760	15760	15760	1
451	20241017	111000	4801490	15790	15790	15790	15790	0
452	20241017	110900	4801490	15790	15790	15790	15790	0
453	20241017	110800	4801490	15790	15790	15790	15790	1
454	20241017	110700	4785700	15760	15760	15760	15760	0
455	20241017	110600	4785700	15760	15760	15760	15760	0
456	20241017	110500	4785700	15760	15770	15770	15760	24
457	20241017	110400	4407230	15770	15770	15770	15770	19
458	20241017	110300	4107600	15770	15770	15770	15770	0
459	20241017	110200	4107600	15770	15780	15780	15770	2
460	20241017	110100	4076050	15820	15820	15820	15820	0
461	20241017	110000	4076050	15820	15820	15820	15820	0
462	20241017	105900	4076050	15820	15820	15820	15820	0
463	20241017	105800	4076050	15820	15820	15820	15820	0
464	20241017	105700	4076050	15820	15820	15820	15820	0
465	20241017	105600	4076050	15820	15820	15820	15820	0
466	20241017	105500	4076050	15820	15820	15820	15820	0
467	20241017	105400	4076050	15820	15820	15820	15820	0
468	20241017	105300	4076050	15820	15820	15820	15820	0
469	20241017	105200	4076050	15820	15820	15820	15820	0
470	20241017	105100	4076050	15820	15820	15820	15820	6
471	20241017	105000	3981130	15770	15770	15770	15770	1
472	20241017	104900	3965360	15770	15770	15770	15770	3
473	20241017	104800	3918050	15780	15780	15780	15780	2
474	20241017	104700	3886490	15780	15780	15780	15780	0
475	20241017	104600	3886490	15780	15780	15780	15780	0
476	20241017	104500	3886490	15780	15780	15780	15780	0
477	20241017	104400	3886490	15780	15780	15780	15780	0
478	20241017	104300	3886490	15780	15780	15780	15780	0
479	20241017	104200	3886490	15780	15780	15780	15780	0
480	20241017	104100	3886490	15780	15780	15780	15780	0
481	20241017	104000	3886490	15780	15780	15780	15780	0
482	20241017	103900	3886490	15780	15780	15780	15780	0
483	20241017	103800	3886490	15780	15780	15780	15780	0
484	20241017	103700	3886490	15780	15780	15780	15780	0
485	20241017	103600	3886490	15780	15780	15780	15780	0
486	20241017	103500	3886490	15780	15780	15780	15780	0
487	20241017	103400	3886490	15780	15780	15780	15780	0
488	20241017	103300	3886490	15780	15780	15780	15780	0
489	20241017	103200	3886490	15780	15780	15780	15780	7
490	20241017	103100	3776030	15780	15780	15780	15780	0
491	20241017	103000	3776030	15780	15780	15780	15780	0
492	20241017	102900	3776030	15780	15780	15780	15780	0
493	20241017	102800	3776030	15780	15780	15780	15780	0
494	20241017	102700	3776030	15780	15780	15780	15780	0
495	20241017	102600	3776030	15780	15810	15810	15780	51
496	20241017	102500	2969810	15790	15790	15790	15790	0
497	20241017	102400	2969810	15790	15790	15790	15790	0
498	20241017	102300	2969810	15790	15790	15790	15790	0
499	20241017	102200	2969810	15790	15790	15790	15790	0
500	20241017	102100	2969810	15790	15790	15790	15790	0
501	20241017	102000	2969810	15790	15790	15790	15790	0
502	20241017	101900	2969810	15790	15790	15790	15790	13
503	20241017	101800	2764540	15790	15790	15790	15790	11
504	20241017	101700	2590850	15790	15790	15790	15790	0
505	20241017	101600	2590850	15790	15790	15790	15790	0
506	20241017	101500	2590850	15790	15790	15790	15790	0
507	20241017	101400	2590850	15790	15790	15790	15790	0
508	20241017	101300	2590850	15790	15790	15790	15790	0
509	20241017	101200	2590850	15790	15790	15790	15790	0
510	20241017	101100	2590850	15790	15790	15790	15790	0
511	20241017	101000	2590850	15790	15790	15790	15790	0
512	20241017	100900	2590850	15790	15790	15790	15790	0
513	20241017	100800	2590850	15790	15790	15790	15790	0
514	20241017	100700	2590850	15790	15810	15810	15790	4
515	20241017	100600	2527670	15790	15790	15790	15790	0
516	20241017	100500	2527670	15790	15790	15790	15790	0
517	20241017	100400	2527670	15790	15790	15790	15790	0
518	20241017	100300	2527670	15790	15790	15790	15790	0
519	20241017	100200	2527670	15790	15790	15790	15790	0
520	20241017	100100	2527670	15790	15790	15790	15790	0
521	20241017	100000	2527670	15790	15790	15790	15790	0
522	20241017	095900	2527670	15790	15790	15790	15790	0
523	20241017	095800	2527670	15790	15810	15810	15790	5
524	20241017	095700	2448700	15800	15800	15800	15800	0
525	20241017	095600	2448700	15800	15800	15800	15800	0
526	20241017	095500	2448700	15800	15800	15800	15800	1
527	20241017	095400	2432900	15800	15800	15800	15800	0
528	20241017	095300	2432900	15800	15800	15800	15800	0
529	20241017	095200	2432900	15800	15800	15800	15800	15
530	20241017	095100	2195900	15800	15800	15800	15800	1
531	20241017	095000	2180100	15800	15800	15800	15800	0
532	20241017	094900	2180100	15800	15800	15800	15800	0
533	20241017	094800	2180100	15800	15800	15800	15800	0
534	20241017	094700	2180100	15800	15800	15800	15800	0
535	20241017	094600	2180100	15800	15800	15800	15800	0
536	20241017	094500	2180100	15800	15800	15800	15800	0
537	20241017	094400	2180100	15800	15800	15800	15800	2
538	20241017	094300	2148500	15800	15800	15800	15800	0
539	20241017	094200	2148500	15800	15800	15800	15800	0
540	20241017	094100	2148500	15800	15800	15800	15800	0
541	20241017	094000	2148500	15800	15800	15800	15800	0
542	20241017	093900	2148500	15800	15830	15840	15800	6
543	20241017	093800	2053530	15830	15830	15830	15790	22
544	20241017	093700	1705310	15790	15790	15790	15790	0
545	20241017	093600	1705310	15790	15790	15790	15790	0
546	20241017	093500	1705310	15790	15790	15790	15790	0
547	20241017	093400	1705310	15790	15790	15790	15790	0
548	20241017	093300	1705310	15790	15800	15830	15790	12
549	20241017	093200	1515440	15800	15800	15800	15800	0
550	20241017	093100	1515440	15800	15800	15800	15800	0
551	20241017	093000	1515440	15800	15800	15800	15800	3
552	20241017	092900	1468040	15810	15820	15820	15810	3
553	20241017	092800	1420600	15810	15810	15810	15810	1
554	20241017	092700	1404790	15800	15800	15800	15800	4
555	20241017	092600	1341590	15800	15800	15800	15800	6
556	20241017	092500	1246790	15790	15790	15790	15790	0
557	20241017	092400	1246790	15790	15790	15790	15790	0
558	20241017	092300	1246790	15790	15790	15790	15790	0
559	20241017	092200	1246790	15790	15790	15790	15790	0
560	20241017	092100	1246790	15790	15790	15790	15790	0
561	20241017	092000	1246790	15790	15790	15790	15790	0
562	20241017	091900	1246790	15790	15790	15790	15790	0
563	20241017	091800	1246790	15790	15790	15790	15790	1
564	20241017	091700	1231000	15790	15790	15790	15790	10
565	20241017	091600	1073100	15800	15800	15800	15800	1
566	20241017	091500	1057300	15800	15800	15800	15800	0
567	20241017	091400	1057300	15800	15800	15800	15800	40
568	20241017	091300	425300	15800	15800	15800	15800	0
569	20241017	091200	425300	15800	15800	15800	15800	0
570	20241017	091100	425300	15800	15800	15800	15800	1
571	20241017	091000	409500	15730	15730	15730	15730	0
572	20241017	090900	409500	15730	15730	15730	15730	0
573	20241017	090800	409500	15730	15730	15730	15730	0
574	20241017	090700	409500	15730	15750	15750	15730	4
575	20241017	090600	346550	15750	15750	15750	15750	20
576	20241017	090500	31550	15800	15800	15800	15800	0
577	20241017	090400	31550	15800	15800	15800	15800	0
578	20241017	090300	31550	15800	15800	15800	15800	0
579	20241017	090200	31550	15800	15800	15800	15800	0
580	20241017	090100	31550	15800	15800	15800	15800	1
581	20241017	090000	15750	15750	15750	15750	15750	1