KissMeData/003100/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	183900	49466170	15690	15690	15690	15690	69
3	20241018	183800	49466170	15690	15690	15690	15690	0
4	20241018	183700	49466170	15690	15690	15690	15690	0
5	20241018	183600	49466170	15690	15690	15690	15690	0
6	20241018	183500	49466170	15690	15690	15690	15690	0
7	20241018	183400	49466170	15690	15690	15690	15690	0
8	20241018	183300	49466170	15690	15690	15690	15690	0
9	20241018	183200	49466170	15690	15690	15690	15690	0
10	20241018	183100	49466170	15690	15690	15690	15690	0
11	20241018	183000	49466170	15690	15690	15690	15690	0
12	20241018	182900	49466170	15690	15690	15690	15690	0
13	20241018	182800	49466170	15690	15690	15690	15690	0
14	20241018	182700	49466170	15690	15690	15690	15690	0
15	20241018	182600	49466170	15690	15690	15690	15690	0
16	20241018	182500	49466170	15690	15690	15690	15690	0
17	20241018	182400	49466170	15690	15690	15690	15690	0
18	20241018	182300	49466170	15690	15690	15690	15690	0
19	20241018	182200	49466170	15690	15690	15690	15690	0
20	20241018	182100	49466170	15690	15690	15690	15690	0
21	20241018	182000	49466170	15690	15690	15690	15690	0
22	20241018	181900	49466170	15690	15690	15690	15690	0
23	20241018	181800	49466170	15690	15690	15690	15690	0
24	20241018	181700	49466170	15690	15690	15690	15690	0
25	20241018	181600	49466170	15690	15690	15690	15690	0
26	20241018	181500	49466170	15690	15690	15690	15690	0
27	20241018	181400	49466170	15690	15690	15690	15690	0
28	20241018	181300	49466170	15690	15690	15690	15690	0
29	20241018	181200	49466170	15690	15690	15690	15690	0
30	20241018	181100	49466170	15690	15690	15690	15690	0
31	20241018	181000	49466170	15690	15690	15690	15690	0
32	20241018	180900	49466170	15690	15690	15690	15690	69
33	20241018	180800	49466170	15690	15690	15690	15690	0
34	20241018	180700	49466170	15690	15690	15690	15690	0
35	20241018	180600	49466170	15690	15690	15690	15690	0
36	20241018	180500	49466170	15690	15690	15690	15690	0
37	20241018	180400	49466170	15690	15690	15690	15690	0
38	20241018	180300	49466170	15690	15690	15690	15690	0
39	20241018	180200	49466170	15690	15690	15690	15690	0
40	20241018	180100	49466170	15690	15690	15690	15690	0
41	20241018	180000	49466170	15690	15690	15690	15690	0
42	20241018	175900	49466170	15690	15690	15690	15690	0
43	20241018	175800	49466170	15690	15690	15690	15690	0
44	20241018	175700	49466170	15690	15690	15690	15690	0
45	20241018	175600	49466170	15690	15690	15690	15690	0
46	20241018	175500	49466170	15690	15690	15690	15690	0
47	20241018	175400	49466170	15690	15690	15690	15690	0
48	20241018	175300	49466170	15690	15690	15690	15690	0
49	20241018	175200	49466170	15690	15690	15690	15690	0
50	20241018	175100	49466170	15690	15690	15690	15690	0
51	20241018	175000	49466170	15690	15690	15690	15690	0
52	20241018	174900	49466170	15690	15690	15690	15690	0
53	20241018	174800	49466170	15690	15690	15690	15690	0
54	20241018	174700	49466170	15690	15690	15690	15690	0
55	20241018	174600	49466170	15690	15690	15690	15690	0
56	20241018	174500	49466170	15690	15690	15690	15690	0
57	20241018	174400	49466170	15690	15690	15690	15690	0
58	20241018	174300	49466170	15690	15690	15690	15690	0
59	20241018	174200	49466170	15690	15690	15690	15690	0
60	20241018	174100	49466170	15690	15690	15690	15690	0
61	20241018	174000	49466170	15690	15690	15690	15690	0
62	20241018	173900	49466170	15690	15690	15690	15690	69
63	20241018	173800	49466170	15690	15690	15690	15690	0
64	20241018	173700	49466170	15690	15690	15690	15690	0
65	20241018	173600	49466170	15690	15690	15690	15690	0
66	20241018	173500	49466170	15690	15690	15690	15690	0
67	20241018	173400	49466170	15690	15690	15690	15690	0
68	20241018	173300	49466170	15690	15690	15690	15690	0
69	20241018	173200	49466170	15690	15690	15690	15690	0
70	20241018	173100	49466170	15690	15690	15690	15690	0
71	20241018	173000	49466170	15690	15690	15690	15690	0
72	20241018	172900	49466170	15690	15690	15690	15690	0
73	20241018	172800	49466170	15690	15690	15690	15690	0
74	20241018	172700	49466170	15690	15690	15690	15690	0
75	20241018	172600	49466170	15690	15690	15690	15690	0
76	20241018	172500	49466170	15690	15690	15690	15690	0
77	20241018	172400	49466170	15690	15690	15690	15690	0
78	20241018	172300	49466170	15690	15690	15690	15690	0
79	20241018	172200	49466170	15690	15690	15690	15690	0
80	20241018	172100	49466170	15690	15690	15690	15690	0
81	20241018	172000	49466170	15690	15690	15690	15690	0
82	20241018	171900	49466170	15690	15690	15690	15690	0
83	20241018	171800	49466170	15690	15690	15690	15690	0
84	20241018	171700	49466170	15690	15690	15690	15690	0
85	20241018	171600	49466170	15690	15690	15690	15690	0
86	20241018	171500	49466170	15690	15690	15690	15690	0
87	20241018	171400	49466170	15690	15690	15690	15690	0
88	20241018	171300	49466170	15690	15690	15690	15690	0
89	20241018	171200	49466170	15690	15690	15690	15690	0
90	20241018	171100	49466170	15690	15690	15690	15690	0
91	20241018	171000	49466170	15690	15690	15690	15690	0
92	20241018	170900	49466170	15690	15690	15690	15690	69
93	20241018	170800	49466170	15690	15690	15690	15690	0
94	20241018	170700	49466170	15690	15690	15690	15690	0
95	20241018	170600	49466170	15690	15690	15690	15690	0
96	20241018	170500	49466170	15690	15690	15690	15690	0
97	20241018	170400	49466170	15690	15690	15690	15690	0
98	20241018	170300	49466170	15690	15690	15690	15690	0
99	20241018	170200	49466170	15690	15690	15690	15690	0
100	20241018	170100	49466170	15690	15690	15690	15690	0
101	20241018	170000	49466170	15690	15690	15690	15690	0
102	20241018	165900	49466170	15690	15690	15690	15690	0
103	20241018	165800	49466170	15690	15690	15690	15690	0
104	20241018	165700	49466170	15690	15690	15690	15690	0
105	20241018	165600	49466170	15690	15690	15690	15690	0
106	20241018	165500	49466170	15690	15690	15690	15690	0
107	20241018	165400	49466170	15690	15690	15690	15690	0
108	20241018	165300	49466170	15690	15690	15690	15690	0
109	20241018	165200	49466170	15690	15690	15690	15690	0
110	20241018	165100	49466170	15690	15690	15690	15690	0
111	20241018	165000	49466170	15690	15690	15690	15690	0
112	20241018	164900	49466170	15690	15690	15690	15690	0
113	20241018	164800	49466170	15690	15690	15690	15690	0
114	20241018	164700	49466170	15690	15690	15690	15690	0
115	20241018	164600	49466170	15690	15690	15690	15690	0
116	20241018	164500	49466170	15690	15690	15690	15690	0
117	20241018	164400	49466170	15690	15690	15690	15690	0
118	20241018	164300	49466170	15690	15690	15690	15690	0
119	20241018	164200	49466170	15690	15690	15690	15690	0
120	20241018	164100	49466170	15690	15690	15690	15690	0
121	20241018	164000	49466170	15690	15690	15690	15690	0
122	20241018	163900	49466170	15690	15690	15690	15690	69
123	20241018	163800	49466170	15690	15690	15690	15690	0
124	20241018	163700	49466170	15690	15690	15690	15690	0
125	20241018	163600	49466170	15690	15690	15690	15690	0
126	20241018	163500	49466170	15690	15690	15690	15690	0
127	20241018	163400	49466170	15690	15690	15690	15690	0
128	20241018	163300	49466170	15690	15690	15690	15690	0
129	20241018	163200	49466170	15690	15690	15690	15690	0
130	20241018	163100	49466170	15690	15690	15690	15690	0
131	20241018	163000	49466170	15690	15690	15690	15690	0
132	20241018	162900	49466170	15690	15690	15690	15690	0
133	20241018	162800	49466170	15690	15690	15690	15690	0
134	20241018	162700	49466170	15690	15690	15690	15690	0
135	20241018	162600	49466170	15690	15690	15690	15690	0
136	20241018	162500	49466170	15690	15690	15690	15690	0
137	20241018	162400	49466170	15690	15690	15690	15690	0
138	20241018	162300	49466170	15690	15690	15690	15690	0
139	20241018	162200	49466170	15690	15690	15690	15690	0
140	20241018	162100	49466170	15690	15690	15690	15690	0
141	20241018	162000	49466170	15690	15690	15690	15690	0
142	20241018	161900	49466170	15690	15690	15690	15690	0
143	20241018	161800	49466170	15690	15690	15690	15690	0
144	20241018	161700	49466170	15690	15690	15690	15690	0
145	20241018	161600	49466170	15690	15690	15690	15690	0
146	20241018	161500	49466170	15690	15690	15690	15690	0
147	20241018	161400	49466170	15690	15690	15690	15690	0
148	20241018	161300	49466170	15690	15690	15690	15690	0
149	20241018	161200	49466170	15690	15690	15690	15690	0
150	20241018	161100	49466170	15690	15690	15690	15690	0
151	20241018	161000	49466170	15690	15690	15690	15690	0
152	20241018	160900	49466170	15690	15690	15690	15690	69
153	20241018	160800	49466170	15690	15690	15690	15690	0
154	20241018	160700	49466170	15690	15690	15690	15690	0
155	20241018	160600	49466170	15690	15690	15690	15690	0
156	20241018	160500	49466170	15690	15690	15690	15690	0
157	20241018	160400	49466170	15690	15690	15690	15690	0
158	20241018	160300	49466170	15690	15690	15690	15690	0
159	20241018	160200	49466170	15690	15690	15690	15690	0
160	20241018	160100	49466170	15690	15690	15690	15690	0
161	20241018	160000	49466170	15690	15690	15690	15690	0
162	20241018	155900	49466170	15690	15690	15690	15690	0
163	20241018	155800	49466170	15690	15690	15690	15690	0
164	20241018	155700	49466170	15690	15690	15690	15690	0
165	20241018	155600	49466170	15690	15690	15690	15690	0
166	20241018	155500	49466170	15690	15690	15690	15690	0
167	20241018	155400	49466170	15690	15690	15690	15690	0
168	20241018	155300	49466170	15690	15690	15690	15690	0
169	20241018	155200	49466170	15690	15690	15690	15690	0
170	20241018	155100	49466170	15690	15690	15690	15690	0
171	20241018	155000	49466170	15690	15690	15690	15690	0
172	20241018	154900	49466170	15690	15690	15690	15690	0
173	20241018	154800	49466170	15690	15690	15690	15690	0
174	20241018	154700	49466170	15690	15690	15690	15690	0
175	20241018	154600	49466170	15690	15690	15690	15690	0
176	20241018	154500	49466170	15690	15690	15690	15690	0
177	20241018	154400	49466170	15690	15690	15690	15690	0
178	20241018	154300	49466170	15690	15690	15690	15690	0
179	20241018	154200	49466170	15690	15690	15690	15690	0
180	20241018	154100	49466170	15690	15690	15690	15690	0
181	20241018	154000	49466170	15690	15690	15690	15690	0
182	20241018	153900	49466170	15690	15690	15690	15690	69
183	20241018	153800	49466170	15690	15690	15690	15690	0
184	20241018	153700	49466170	15690	15690	15690	15690	0
185	20241018	153600	49466170	15690	15690	15690	15690	0
186	20241018	153500	49466170	15690	15690	15690	15690	0
187	20241018	153400	49466170	15690	15690	15690	15690	0
188	20241018	153300	49466170	15690	15690	15690	15690	0
189	20241018	153200	49466170	15690	15690	15690	15690	0
190	20241018	153100	49466170	15690	15690	15690	15690	0
191	20241018	153000	49466170	15690	15690	15690	15690	69
192	20241018	152900	48383560	15690	15690	15690	15690	0
193	20241018	152800	48383560	15690	15690	15690	15690	0
194	20241018	152700	48383560	15690	15690	15690	15690	0
195	20241018	152600	48383560	15690	15690	15690	15690	0
196	20241018	152500	48383560	15690	15690	15690	15690	0
197	20241018	152400	48383560	15690	15690	15690	15690	0
198	20241018	152300	48383560	15690	15690	15690	15690	0
199	20241018	152200	48383560	15690	15690	15690	15690	0
200	20241018	152100	48383560	15690	15690	15690	15690	0
201	20241018	152000	48383560	15690	15690	15690	15690	0
202	20241018	151900	48383560	15690	15690	15690	15690	1
203	20241018	151800	48367870	15630	15630	15630	15630	7
204	20241018	151700	48258460	15630	15630	15630	15630	0
205	20241018	151600	48258460	15630	15630	15630	15630	16
206	20241018	151500	48008380	15640	15640	15640	15640	0
207	20241018	151400	48008380	15640	15640	15640	15640	0
208	20241018	151300	48008380	15640	15640	15640	15640	5
209	20241018	151200	47930180	15690	15690	15690	15690	0
210	20241018	151100	47930180	15690	15690	15690	15690	0
211	20241018	151000	47930180	15690	15690	15690	15690	1
212	20241018	150900	47914490	15630	15630	15630	15630	18
213	20241018	150800	47633150	15630	15630	15630	15630	0
214	20241018	150700	47633150	15630	15630	15630	15630	7
215	20241018	150600	47523740	15640	15640	15640	15640	0
216	20241018	150500	47523740	15640	15640	15640	15640	1
217	20241018	150400	47508100	15630	15630	15630	15630	0
218	20241018	150300	47508100	15630	15630	15630	15630	0
219	20241018	150200	47508100	15630	15630	15630	15630	0
220	20241018	150100	47508100	15630	15630	15630	15630	0
221	20241018	150000	47508100	15630	15630	15630	15630	0
222	20241018	145900	47508100	15630	15630	15630	15630	0
223	20241018	145800	47508100	15630	15630	15630	15630	0
224	20241018	145700	47508100	15630	15630	15630	15630	0
225	20241018	145600	47508100	15630	15630	15630	15630	0
226	20241018	145500	47508100	15630	15630	15630	15630	0
227	20241018	145400	47508100	15630	15630	15630	15630	0
228	20241018	145300	47508100	15630	15630	15630	15630	6
229	20241018	145200	47414320	15680	15680	15680	15680	0
230	20241018	145100	47414320	15680	15680	15680	15680	32
231	20241018	145000	46912560	15690	15690	15690	15690	2
232	20241018	144900	46881180	15620	15620	15620	15620	0
233	20241018	144800	46881180	15620	15620	15620	15620	0
234	20241018	144700	46881180	15620	15620	15620	15620	0
235	20241018	144600	46881180	15620	15620	15620	15620	0
236	20241018	144500	46881180	15620	15620	15620	15620	0
237	20241018	144400	46881180	15620	15620	15620	15620	0
238	20241018	144300	46881180	15620	15620	15620	15620	0
239	20241018	144200	46881180	15620	15620	15620	15620	0
240	20241018	144100	46881180	15620	15620	15620	15620	0
241	20241018	144000	46881180	15620	15620	15620	15620	0
242	20241018	143900	46881180	15620	15620	15620	15620	14
243	20241018	143800	46662500	15610	15610	15610	15610	0
244	20241018	143700	46662500	15610	15610	15610	15610	0
245	20241018	143600	46662500	15610	15610	15610	15610	0
246	20241018	143500	46662500	15610	15610	15610	15610	0
247	20241018	143400	46662500	15610	15610	15610	15610	0
248	20241018	143300	46662500	15610	15610	15610	15610	0
249	20241018	143200	46662500	15610	15620	15620	15610	200
250	20241018	143100	43540360	15610	15610	15610	15610	0
251	20241018	143000	43540360	15610	15610	15610	15610	0
252	20241018	142900	43540360	15610	15610	15610	15610	0
253	20241018	142800	43540360	15610	15620	15620	15610	172
254	20241018	142700	40855060	15610	15650	15650	15610	494
255	20241018	142600	33134020	15650	15650	15650	15650	0
256	20241018	142500	33134020	15650	15650	15650	15650	0
257	20241018	142400	33134020	15650	15650	15650	15650	0
258	20241018	142300	33134020	15650	15650	15650	15650	8
259	20241018	142200	33008820	15640	15650	15690	15640	13
260	20241018	142100	32805380	15650	15650	15650	15650	140
261	20241018	142000	30614380	15650	15650	15650	15650	0
262	20241018	141900	30614380	15650	15650	15650	15650	0
263	20241018	141800	30614380	15650	15650	15650	15650	0
264	20241018	141700	30614380	15650	15650	15650	15650	0
265	20241018	141600	30614380	15650	15650	15650	15650	14
266	20241018	141500	30395280	15650	15650	15650	15650	0
267	20241018	141400	30395280	15650	15650	15650	15650	0
268	20241018	141300	30395280	15650	15660	15660	15650	40
269	20241018	141200	29768980	15650	15650	15650	15650	0
270	20241018	141100	29768980	15650	15650	15650	15650	0
271	20241018	141000	29768980	15650	15650	15650	15650	0
272	20241018	140900	29768980	15650	15650	15650	15650	0
273	20241018	140800	29768980	15650	15650	15650	15650	0
274	20241018	140700	29768980	15650	15650	15650	15650	0
275	20241018	140600	29768980	15650	15650	15650	15650	0
276	20241018	140500	29768980	15650	15650	15650	15650	0
277	20241018	140400	29768980	15650	15650	15650	15650	0
278	20241018	140300	29768980	15650	15650	15650	15650	0
279	20241018	140200	29768980	15650	15650	15650	15650	0
280	20241018	140100	29768980	15650	15650	15650	15650	0
281	20241018	140000	29768980	15650	15650	15650	15650	0
282	20241018	135900	29768980	15650	15650	15650	15650	0
283	20241018	135800	29768980	15650	15650	15650	15650	0
284	20241018	135700	29768980	15650	15650	15650	15650	2
285	20241018	135600	29737680	15660	15660	15660	15660	0
286	20241018	135500	29737680	15660	15660	15660	15660	0
287	20241018	135400	29737680	15660	15660	15660	15660	0
288	20241018	135300	29737680	15660	15660	15660	15660	0
289	20241018	135200	29737680	15660	15660	15660	15660	4
290	20241018	135100	29675040	15650	15650	15650	15650	0
291	20241018	135000	29675040	15650	15650	15650	15650	0
292	20241018	134900	29675040	15650	15650	15650	15650	0
293	20241018	134800	29675040	15650	15650	15650	15650	10
294	20241018	134700	29518540	15660	15660	15660	15660	0
295	20241018	134600	29518540	15660	15660	15660	15660	1
296	20241018	134500	29502880	15660	15660	15660	15660	1
297	20241018	134400	29487220	15660	15660	15660	15660	0
298	20241018	134300	29487220	15660	15660	15660	15660	0
299	20241018	134200	29487220	15660	15660	15660	15660	2
300	20241018	134100	29455900	15660	15660	15660	15660	0
301	20241018	134000	29455900	15660	15660	15660	15660	7
302	20241018	133900	29346280	15660	15660	15660	15660	0
303	20241018	133800	29346280	15660	15660	15660	15660	10
304	20241018	133700	29189680	15660	15660	15660	15660	0
305	20241018	133600	29189680	15660	15660	15660	15660	0
306	20241018	133500	29189680	15660	15660	15660	15660	0
307	20241018	133400	29189680	15660	15660	15660	15660	0
308	20241018	133300	29189680	15660	15660	15660	15660	0
309	20241018	133200	29189680	15660	15660	15660	15660	2
310	20241018	133100	29158360	15660	15660	15660	15660	13
311	20241018	133000	28954780	15660	15660	15660	15660	1
312	20241018	132900	28939120	15660	15670	15670	15660	8
313	20241018	132800	28813830	15670	15670	15670	15670	0
314	20241018	132700	28813830	15670	15670	15670	15670	0
315	20241018	132600	28813830	15670	15670	15670	15670	0
316	20241018	132500	28813830	15670	15670	15670	15670	11
317	20241018	132400	28641460	15680	15680	15680	15680	0
318	20241018	132300	28641460	15680	15680	15680	15680	0
319	20241018	132200	28641460	15680	15680	15680	15680	0
320	20241018	132100	28641460	15680	15680	15680	15680	0
321	20241018	132000	28641460	15680	15680	15680	15680	0
322	20241018	131900	28641460	15680	15680	15680	15680	0
323	20241018	131800	28641460	15680	15680	15680	15680	0
324	20241018	131700	28641460	15680	15680	15680	15680	0
325	20241018	131600	28641460	15680	15680	15680	15680	1
326	20241018	131500	28625780	15680	15680	15680	15680	5
327	20241018	131400	28547380	15680	15680	15680	15680	8
328	20241018	131300	28421940	15680	15680	15680	15680	4
329	20241018	131200	28359220	15680	15680	15680	15680	0
330	20241018	131100	28359220	15680	15680	15680	15680	0
331	20241018	131000	28359220	15680	15680	15680	15680	0
332	20241018	130900	28359220	15680	15680	15680	15680	0
333	20241018	130800	28359220	15680	15680	15680	15680	0
334	20241018	130700	28359220	15680	15680	15680	15680	0
335	20241018	130600	28359220	15680	15680	15680	15680	0
336	20241018	130500	28359220	15680	15680	15680	15680	0
337	20241018	130400	28359220	15680	15680	15680	15680	0
338	20241018	130300	28359220	15680	15680	15680	15680	0
339	20241018	130200	28359220	15680	15680	15680	15680	0
340	20241018	130100	28359220	15680	15680	15680	15680	0
341	20241018	130000	28359220	15680	15680	15680	15680	32
342	20241018	125900	27857460	15650	15650	15650	15650	0
343	20241018	125800	27857460	15650	15670	15670	15650	61
344	20241018	125700	26902310	15670	15670	15670	15670	0
345	20241018	125600	26902310	15670	15670	15670	15670	0
346	20241018	125500	26902310	15670	15670	15670	15670	73
347	20241018	125400	25758400	15680	15680	15680	15680	0
348	20241018	125300	25758400	15680	15680	15680	15680	0
349	20241018	125200	25758400	15680	15670	15680	15670	111
350	20241018	125100	24018920	15670	15670	15670	15670	0
351	20241018	125000	24018920	15670	15670	15670	15670	0
352	20241018	124900	24018920	15670	15690	15690	15670	295
353	20241018	124800	19393640	15690	15690	15690	15690	0
354	20241018	124700	19393640	15690	15690	15690	15690	101
355	20241018	124600	17808950	15690	15690	15690	15690	0
356	20241018	124500	17808950	15690	15690	15690	15690	5
357	20241018	124400	17730500	15700	15700	15700	15700	0
358	20241018	124300	17730500	15700	15700	15700	15700	0
359	20241018	124200	17730500	15700	15700	15700	15700	0
360	20241018	124100	17730500	15700	15700	15700	15700	0
361	20241018	124000	17730500	15700	15700	15700	15700	0
362	20241018	123900	17730500	15700	15700	15700	15700	0
363	20241018	123800	17730500	15700	15700	15700	15700	54
364	20241018	123700	16882700	15710	15710	15710	15710	0
365	20241018	123600	16882700	15710	15710	15710	15710	0
366	20241018	123500	16882700	15710	15710	15710	15710	0
367	20241018	123400	16882700	15710	15710	15710	15710	1
368	20241018	123300	16866990	15710	15710	15710	15710	6
369	20241018	123200	16772730	15710	15710	15710	15710	0
370	20241018	123100	16772730	15710	15710	15710	15710	36
371	20241018	123000	16207170	15710	15710	15710	15710	0
372	20241018	122900	16207170	15710	15710	15710	15710	0
373	20241018	122800	16207170	15710	15710	15710	15710	0
374	20241018	122700	16207170	15710	15710	15710	15710	0
375	20241018	122600	16207170	15710	15710	15710	15710	0
376	20241018	122500	16207170	15710	15710	15730	15710	4
377	20241018	122400	16144310	15720	15720	15720	15720	1
378	20241018	122300	16128590	15720	15720	15720	15720	0
379	20241018	122200	16128590	15720	15720	15720	15720	0
380	20241018	122100	16128590	15720	15720	15720	15720	0
381	20241018	122000	16128590	15720	15720	15720	15720	0
382	20241018	121900	16128590	15720	15720	15720	15720	0
383	20241018	121800	16128590	15720	15720	15720	15720	0
384	20241018	121700	16128590	15720	15720	15720	15720	0
385	20241018	121600	16128590	15720	15720	15720	15720	0
386	20241018	121500	16128590	15720	15720	15720	15720	74
387	20241018	121400	14965310	15720	15720	15720	15720	0
388	20241018	121300	14965310	15720	15720	15720	15720	5
389	20241018	121200	14886710	15720	15720	15720	15720	0
390	20241018	121100	14886710	15720	15720	15720	15720	0
391	20241018	121000	14886710	15720	15720	15720	15720	0
392	20241018	120900	14886710	15720	15720	15720	15720	0
393	20241018	120800	14886710	15720	15720	15720	15720	0
394	20241018	120700	14886710	15720	15720	15720	15720	0
395	20241018	120600	14886710	15720	15720	15720	15720	16
396	20241018	120500	14635190	15730	15730	15730	15730	0
397	20241018	120400	14635190	15730	15730	15730	15730	0
398	20241018	120300	14635190	15730	15730	15730	15730	0
399	20241018	120200	14635190	15730	15730	15730	15730	0
400	20241018	120100	14635190	15730	15730	15730	15730	0
401	20241018	120000	14635190	15730	15730	15730	15730	0
402	20241018	115900	14635190	15730	15730	15730	15730	0
403	20241018	115800	14635190	15730	15730	15730	15730	0
404	20241018	115700	14635190	15730	15730	15730	15730	0
405	20241018	115600	14635190	15730	15730	15730	15730	0
406	20241018	115500	14635190	15730	15730	15730	15730	3
407	20241018	115400	14588000	15730	15730	15730	15730	0
408	20241018	115300	14588000	15730	15730	15730	15730	0
409	20241018	115200	14588000	15730	15730	15730	15730	0
410	20241018	115100	14588000	15730	15730	15730	15730	0
411	20241018	115000	14588000	15730	15730	15730	15730	0
412	20241018	114900	14588000	15730	15730	15730	15730	0
413	20241018	114800	14588000	15730	15730	15730	15730	0
414	20241018	114700	14588000	15730	15730	15730	15730	0
415	20241018	114600	14588000	15730	15730	15730	15730	3
416	20241018	114500	14540810	15720	15720	15720	15720	0
417	20241018	114400	14540810	15720	15720	15720	15720	0
418	20241018	114300	14540810	15720	15720	15720	15720	0
419	20241018	114200	14540810	15720	15720	15720	15720	1
420	20241018	114100	14525090	15710	15710	15710	15710	0
421	20241018	114000	14525090	15710	15710	15710	15710	0
422	20241018	113900	14525090	15710	15710	15710	15710	0
423	20241018	113800	14525090	15710	15710	15710	15710	0
424	20241018	113700	14525090	15710	15710	15710	15710	0
425	20241018	113600	14525090	15710	15720	15720	15710	70
426	20241018	113500	13425360	15720	15720	15720	15720	0
427	20241018	113400	13425360	15720	15720	15720	15720	0
428	20241018	113300	13425360	15720	15720	15720	15720	9
429	20241018	113200	13283880	15720	15740	15740	15720	100
430	20241018	113100	11711780	15740	15740	15740	15740	0
431	20241018	113000	11711780	15740	15740	15740	15740	0
432	20241018	112900	11711780	15740	15740	15740	15740	0
433	20241018	112800	11711780	15740	15740	15740	15740	0
434	20241018	112700	11711780	15740	15740	15740	15740	0
435	20241018	112600	11711780	15740	15740	15740	15740	0
436	20241018	112500	11711780	15740	15740	15740	15740	0
437	20241018	112400	11711780	15740	15740	15740	15740	0
438	20241018	112300	11711780	15740	15740	15740	15740	1
439	20241018	112200	11696040	15740	15740	15740	15740	1
440	20241018	112100	11680300	15750	15750	15750	15750	0
441	20241018	112000	11680300	15750	15760	15760	15750	13
442	20241018	111900	11475440	15760	15760	15760	15760	0
443	20241018	111800	11475440	15760	15760	15760	15760	0
444	20241018	111700	11475440	15760	15760	15760	15760	0
445	20241018	111600	11475440	15760	15770	15770	15760	6
446	20241018	111500	11380870	15770	15770	15770	15770	0
447	20241018	111400	11380870	15770	15770	15770	15770	0
448	20241018	111300	11380870	15770	15770	15770	15770	1
449	20241018	111200	11365100	15780	15770	15780	15770	2
450	20241018	111100	11333550	15770	15770	15770	15770	1
451	20241018	111000	11317780	15780	15780	15780	15780	0
452	20241018	110900	11317780	15780	15780	15780	15780	0
453	20241018	110800	11317780	15780	15780	15780	15780	0
454	20241018	110700	11317780	15780	15780	15780	15780	0
455	20241018	110600	11317780	15780	15780	15780	15780	0
456	20241018	110500	11317780	15780	15780	15780	15780	0
457	20241018	110400	11317780	15780	15770	15780	15770	8
458	20241018	110300	11191610	15770	15770	15770	15770	3
459	20241018	110200	11144300	15760	15760	15760	15760	0
460	20241018	110100	11144300	15760	15760	15760	15760	0
461	20241018	110000	11144300	15760	15760	15760	15760	7
462	20241018	105900	11033980	15760	15760	15760	15760	6
463	20241018	105800	10939420	15760	15760	15760	15760	0
464	20241018	105700	10939420	15760	15760	15760	15760	0
465	20241018	105600	10939420	15760	15760	15760	15760	0
466	20241018	105500	10939420	15760	15760	15760	15760	0
467	20241018	105400	10939420	15760	15760	15760	15760	0
468	20241018	105300	10939420	15760	15760	15760	15760	1
469	20241018	105200	10923660	15760	15760	15760	15760	0
470	20241018	105100	10923660	15760	15760	15760	15760	0
471	20241018	105000	10923660	15760	15760	15760	15760	7
472	20241018	104900	10813340	15760	15760	15760	15760	30
473	20241018	104800	10340540	15760	15760	15760	15760	0
474	20241018	104700	10340540	15760	15760	15760	15760	0
475	20241018	104600	10340540	15760	15760	15760	15760	11
476	20241018	104500	10167180	15760	15760	15760	15760	25
477	20241018	104400	9773180	15760	15760	15760	15760	0
478	20241018	104300	9773180	15760	15760	15760	15760	0
479	20241018	104200	9773180	15760	15760	15760	15760	0
480	20241018	104100	9773180	15760	15760	15760	15760	4
481	20241018	104000	9710140	15750	15750	15750	15750	0
482	20241018	103900	9710140	15750	15750	15750	15750	0
483	20241018	103800	9710140	15750	15750	15750	15750	0
484	20241018	103700	9710140	15750	15750	15750	15750	0
485	20241018	103600	9710140	15750	15750	15750	15750	0
486	20241018	103500	9710140	15750	15750	15750	15750	0
487	20241018	103400	9710140	15750	15750	15750	15750	0
488	20241018	103300	9710140	15750	15750	15750	15750	1
489	20241018	103200	9694390	15760	15760	15760	15760	1
490	20241018	103100	9678630	15770	15770	15770	15770	0
491	20241018	103000	9678630	15770	15770	15770	15770	0
492	20241018	102900	9678630	15770	15770	15770	15770	0
493	20241018	102800	9678630	15770	15770	15770	15770	0
494	20241018	102700	9678630	15770	15770	15770	15770	1
495	20241018	102600	9662860	15770	15770	15770	15770	0
496	20241018	102500	9662860	15770	15770	15770	15770	0
497	20241018	102400	9662860	15770	15770	15770	15770	0
498	20241018	102300	9662860	15770	15770	15770	15770	1
499	20241018	102200	9647090	15770	15770	15770	15770	2
500	20241018	102100	9615550	15770	15770	15770	15770	0
501	20241018	102000	9615550	15770	15770	15770	15770	0
502	20241018	101900	9615550	15770	15770	15770	15770	0
503	20241018	101800	9615550	15770	15770	15770	15770	0
504	20241018	101700	9615550	15770	15770	15770	15770	3
505	20241018	101600	9568240	15770	15770	15770	15770	0
506	20241018	101500	9568240	15770	15770	15770	15770	0
507	20241018	101400	9568240	15770	15770	15770	15770	2
508	20241018	101300	9536700	15770	15770	15770	15770	1
509	20241018	101200	9520930	15770	15720	15770	15700	159
510	20241018	101100	7019360	15730	15730	15730	15730	0
511	20241018	101000	7019360	15730	15730	15730	15730	0
512	20241018	100900	7019360	15730	15740	15740	15730	2
513	20241018	100800	6987890	15760	15760	15760	15760	0
514	20241018	100700	6987890	15760	15760	15760	15760	0
515	20241018	100600	6987890	15760	15760	15760	15760	0
516	20241018	100500	6987890	15760	15730	15760	15730	61
517	20241018	100400	6027430	15700	15710	15710	15700	69
518	20241018	100300	4944110	15710	15710	15710	15710	0
519	20241018	100200	4944110	15710	15710	15710	15710	0
520	20241018	100100	4944110	15710	15710	15710	15710	0
521	20241018	100000	4944110	15710	15710	15710	15710	0
522	20241018	095900	4944110	15710	15710	15710	15710	0
523	20241018	095800	4944110	15710	15710	15710	15710	8
524	20241018	095700	4818430	15710	15710	15710	15710	0
525	20241018	095600	4818430	15710	15710	15710	15710	0
526	20241018	095500	4818430	15710	15710	15710	15710	0
527	20241018	095400	4818430	15710	15710	15710	15710	0
528	20241018	095300	4818430	15710	15710	15710	15710	0
529	20241018	095200	4818430	15710	15710	15710	15710	1
530	20241018	095100	4802720	15720	15720	15720	15720	0
531	20241018	095000	4802720	15720	15720	15720	15720	0
532	20241018	094900	4802720	15720	15720	15720	15720	1
533	20241018	094800	4787000	15720	15720	15720	15720	0
534	20241018	094700	4787000	15720	15720	15720	15720	1
535	20241018	094600	4771280	15740	15740	15740	15740	0
536	20241018	094500	4771280	15740	15740	15740	15740	0
537	20241018	094400	4771280	15740	15740	15740	15740	0
538	20241018	094300	4771280	15740	15730	15740	15730	10
539	20241018	094200	4613960	15740	15740	15740	15740	0
540	20241018	094100	4613960	15740	15740	15740	15740	0
541	20241018	094000	4613960	15740	15740	15740	15740	0
542	20241018	093900	4613960	15740	15740	15740	15740	0
543	20241018	093800	4613960	15740	15740	15740	15740	0
544	20241018	093700	4613960	15740	15740	15740	15740	10
545	20241018	093600	4456560	15720	15720	15720	15720	0
546	20241018	093500	4456560	15720	15720	15720	15720	0
547	20241018	093400	4456560	15720	15720	15720	15720	1
548	20241018	093300	4440840	15740	15710	15740	15710	2
549	20241018	093200	4409390	15720	15720	15720	15720	1
550	20241018	093100	4393670	15740	15740	15740	15740	1
551	20241018	093000	4377930	15700	15700	15700	15700	9
552	20241018	092900	4236630	15700	15700	15700	15700	0
553	20241018	092800	4236630	15700	15700	15700	15700	0
554	20241018	092700	4236630	15700	15700	15700	15700	0
555	20241018	092600	4236630	15700	15700	15700	15700	0
556	20241018	092500	4236630	15700	15700	15700	15700	0
557	20241018	092400	4236630	15700	15700	15700	15700	8
558	20241018	092300	4111030	15700	15700	15700	15700	0
559	20241018	092200	4111030	15700	15700	15700	15700	0
560	20241018	092100	4111030	15700	15700	15700	15700	1
561	20241018	092000	4095330	15710	15740	15740	15710	4
562	20241018	091900	4032430	15750	15760	15760	15750	2
563	20241018	091800	4000920	15760	15760	15760	15760	0
564	20241018	091700	4000920	15760	15760	15760	15760	0
565	20241018	091600	4000920	15760	15760	15760	15760	0
566	20241018	091500	4000920	15760	15760	15760	15760	0
567	20241018	091400	4000920	15760	15760	15760	15760	0
568	20241018	091300	4000920	15760	15760	15760	15760	0
569	20241018	091200	4000920	15760	15760	15760	15760	3
570	20241018	091100	3953640	15760	15760	15760	15760	0
571	20241018	091000	3953640	15760	15760	15760	15760	0
572	20241018	090900	3953640	15760	15760	15760	15760	2
573	20241018	090800	3922120	15760	15760	15760	15760	0
574	20241018	090700	3922120	15760	15670	15760	15670	6
575	20241018	090600	3827920	15670	15670	15670	15670	0
576	20241018	090500	3827920	15670	15670	15670	15670	10
577	20241018	090400	3671220	15670	15760	15760	15670	13
578	20241018	090300	3467110	15730	15730	15730	15730	0
579	20241018	090200	3467110	15730	15730	15730	15730	0
580	20241018	090100	3467110	15730	15730	15730	15730	2
581	20241018	090000	3435650	15740	15760	15760	15740	218