KissMeData/003100/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	183900	54632760	15590	15590	15590	15590	202
3	20241023	183800	54632760	15590	15590	15590	15590	0
4	20241023	183700	54632760	15590	15590	15590	15590	0
5	20241023	183600	54632760	15590	15590	15590	15590	0
6	20241023	183500	54632760	15590	15590	15590	15590	0
7	20241023	183400	54632760	15590	15590	15590	15590	0
8	20241023	183300	54632760	15590	15590	15590	15590	0
9	20241023	183200	54632760	15590	15590	15590	15590	0
10	20241023	183100	54632760	15590	15590	15590	15590	0
11	20241023	183000	54632760	15590	15590	15590	15590	0
12	20241023	182900	54632760	15590	15590	15590	15590	0
13	20241023	182800	54632760	15590	15590	15590	15590	0
14	20241023	182700	54632760	15590	15590	15590	15590	0
15	20241023	182600	54632760	15590	15590	15590	15590	0
16	20241023	182500	54632760	15590	15590	15590	15590	0
17	20241023	182400	54632760	15590	15590	15590	15590	0
18	20241023	182300	54632760	15590	15590	15590	15590	0
19	20241023	182200	54632760	15590	15590	15590	15590	0
20	20241023	182100	54632760	15590	15590	15590	15590	0
21	20241023	182000	54632760	15590	15590	15590	15590	0
22	20241023	181900	54632760	15590	15590	15590	15590	0
23	20241023	181800	54632760	15590	15590	15590	15590	0
24	20241023	181700	54632760	15590	15590	15590	15590	0
25	20241023	181600	54632760	15590	15590	15590	15590	0
26	20241023	181500	54632760	15590	15590	15590	15590	0
27	20241023	181400	54632760	15590	15590	15590	15590	0
28	20241023	181300	54632760	15590	15590	15590	15590	0
29	20241023	181200	54632760	15590	15590	15590	15590	0
30	20241023	181100	54632760	15590	15590	15590	15590	0
31	20241023	181000	54632760	15590	15590	15590	15590	0
32	20241023	180900	54632760	15590	15590	15590	15590	202
33	20241023	180800	54632760	15590	15590	15590	15590	0
34	20241023	180700	54632760	15590	15590	15590	15590	0
35	20241023	180600	54632760	15590	15590	15590	15590	0
36	20241023	180500	54632760	15590	15590	15590	15590	0
37	20241023	180400	54632760	15590	15590	15590	15590	0
38	20241023	180300	54632760	15590	15590	15590	15590	0
39	20241023	180200	54632760	15590	15590	15590	15590	0
40	20241023	180100	54632760	15590	15590	15590	15590	0
41	20241023	180000	54632760	15590	15590	15590	15590	0
42	20241023	175900	54632760	15590	15590	15590	15590	0
43	20241023	175800	54632760	15590	15590	15590	15590	0
44	20241023	175700	54632760	15590	15590	15590	15590	0
45	20241023	175600	54632760	15590	15590	15590	15590	0
46	20241023	175500	54632760	15590	15590	15590	15590	0
47	20241023	175400	54632760	15590	15590	15590	15590	0
48	20241023	175300	54632760	15590	15590	15590	15590	0
49	20241023	175200	54632760	15590	15590	15590	15590	0
50	20241023	175100	54632760	15590	15590	15590	15590	0
51	20241023	175000	54632760	15590	15590	15590	15590	0
52	20241023	174900	54632760	15590	15590	15590	15590	0
53	20241023	174800	54632760	15590	15590	15590	15590	0
54	20241023	174700	54632760	15590	15590	15590	15590	0
55	20241023	174600	54632760	15590	15590	15590	15590	0
56	20241023	174500	54632760	15590	15590	15590	15590	0
57	20241023	174400	54632760	15590	15590	15590	15590	0
58	20241023	174300	54632760	15590	15590	15590	15590	0
59	20241023	174200	54632760	15590	15590	15590	15590	0
60	20241023	174100	54632760	15590	15590	15590	15590	0
61	20241023	174000	54632760	15590	15590	15590	15590	0
62	20241023	173900	54632760	15590	15590	15590	15590	202
63	20241023	173800	54632760	15590	15590	15590	15590	0
64	20241023	173700	54632760	15590	15590	15590	15590	0
65	20241023	173600	54632760	15590	15590	15590	15590	0
66	20241023	173500	54632760	15590	15590	15590	15590	0
67	20241023	173400	54632760	15590	15590	15590	15590	0
68	20241023	173300	54632760	15590	15590	15590	15590	0
69	20241023	173200	54632760	15590	15590	15590	15590	0
70	20241023	173100	54632760	15590	15590	15590	15590	0
71	20241023	173000	54632760	15590	15590	15590	15590	0
72	20241023	172900	54632760	15590	15590	15590	15590	0
73	20241023	172800	54632760	15590	15590	15590	15590	0
74	20241023	172700	54632760	15590	15590	15590	15590	0
75	20241023	172600	54632760	15590	15590	15590	15590	0
76	20241023	172500	54632760	15590	15590	15590	15590	0
77	20241023	172400	54632760	15590	15590	15590	15590	0
78	20241023	172300	54632760	15590	15590	15590	15590	0
79	20241023	172200	54632760	15590	15590	15590	15590	0
80	20241023	172100	54632760	15590	15590	15590	15590	0
81	20241023	172000	54632760	15590	15590	15590	15590	0
82	20241023	171900	54632760	15590	15590	15590	15590	0
83	20241023	171800	54632760	15590	15590	15590	15590	0
84	20241023	171700	54632760	15590	15590	15590	15590	0
85	20241023	171600	54632760	15590	15590	15590	15590	0
86	20241023	171500	54632760	15590	15590	15590	15590	0
87	20241023	171400	54632760	15590	15590	15590	15590	0
88	20241023	171300	54632760	15590	15590	15590	15590	0
89	20241023	171200	54632760	15590	15590	15590	15590	0
90	20241023	171100	54632760	15590	15590	15590	15590	0
91	20241023	171000	54632760	15590	15590	15590	15590	0
92	20241023	170900	54632760	15590	15590	15590	15590	202
93	20241023	170800	54632760	15590	15590	15590	15590	0
94	20241023	170700	54632760	15590	15590	15590	15590	0
95	20241023	170600	54632760	15590	15590	15590	15590	0
96	20241023	170500	54632760	15590	15590	15590	15590	0
97	20241023	170400	54632760	15590	15590	15590	15590	0
98	20241023	170300	54632760	15590	15590	15590	15590	0
99	20241023	170200	54632760	15590	15590	15590	15590	0
100	20241023	170100	54632760	15590	15590	15590	15590	0
101	20241023	170000	54632760	15590	15590	15590	15590	0
102	20241023	165900	54632760	15590	15590	15590	15590	0
103	20241023	165800	54632760	15590	15590	15590	15590	0
104	20241023	165700	54632760	15590	15590	15590	15590	0
105	20241023	165600	54632760	15590	15590	15590	15590	0
106	20241023	165500	54632760	15590	15590	15590	15590	0
107	20241023	165400	54632760	15590	15590	15590	15590	0
108	20241023	165300	54632760	15590	15590	15590	15590	0
109	20241023	165200	54632760	15590	15590	15590	15590	0
110	20241023	165100	54632760	15590	15590	15590	15590	0
111	20241023	165000	54632760	15590	15590	15590	15590	0
112	20241023	164900	54632760	15590	15590	15590	15590	0
113	20241023	164800	54632760	15590	15590	15590	15590	0
114	20241023	164700	54632760	15590	15590	15590	15590	0
115	20241023	164600	54632760	15590	15590	15590	15590	0
116	20241023	164500	54632760	15590	15590	15590	15590	0
117	20241023	164400	54632760	15590	15590	15590	15590	0
118	20241023	164300	54632760	15590	15590	15590	15590	0
119	20241023	164200	54632760	15590	15590	15590	15590	0
120	20241023	164100	54632760	15590	15590	15590	15590	0
121	20241023	164000	54632760	15590	15590	15590	15590	0
122	20241023	163900	54632760	15590	15590	15590	15590	202
123	20241023	163800	54632760	15590	15590	15590	15590	0
124	20241023	163700	54632760	15590	15590	15590	15590	0
125	20241023	163600	54632760	15590	15590	15590	15590	0
126	20241023	163500	54632760	15590	15590	15590	15590	0
127	20241023	163400	54632760	15590	15590	15590	15590	0
128	20241023	163300	54632760	15590	15590	15590	15590	0
129	20241023	163200	54632760	15590	15590	15590	15590	0
130	20241023	163100	54632760	15590	15590	15590	15590	0
131	20241023	163000	54632760	15590	15590	15590	15590	0
132	20241023	162900	54632760	15590	15590	15590	15590	0
133	20241023	162800	54632760	15590	15590	15590	15590	0
134	20241023	162700	54632760	15590	15590	15590	15590	0
135	20241023	162600	54632760	15590	15590	15590	15590	0
136	20241023	162500	54632760	15590	15590	15590	15590	0
137	20241023	162400	54632760	15590	15590	15590	15590	0
138	20241023	162300	54632760	15590	15590	15590	15590	0
139	20241023	162200	54632760	15590	15590	15590	15590	0
140	20241023	162100	54632760	15590	15590	15590	15590	0
141	20241023	162000	54632760	15590	15590	15590	15590	0
142	20241023	161900	54632760	15590	15590	15590	15590	0
143	20241023	161800	54632760	15590	15590	15590	15590	0
144	20241023	161700	54632760	15590	15590	15590	15590	0
145	20241023	161600	54632760	15590	15590	15590	15590	0
146	20241023	161500	54632760	15590	15590	15590	15590	0
147	20241023	161400	54632760	15590	15590	15590	15590	0
148	20241023	161300	54632760	15590	15590	15590	15590	0
149	20241023	161200	54632760	15590	15590	15590	15590	0
150	20241023	161100	54632760	15590	15590	15590	15590	0
151	20241023	161000	54632760	15590	15590	15590	15590	0
152	20241023	160900	54632760	15590	15590	15590	15590	202
153	20241023	160800	54632760	15590	15590	15590	15590	0
154	20241023	160700	54632760	15590	15590	15590	15590	0
155	20241023	160600	54632760	15590	15590	15590	15590	0
156	20241023	160500	54632760	15590	15590	15590	15590	0
157	20241023	160400	54632760	15590	15590	15590	15590	0
158	20241023	160300	54632760	15590	15590	15590	15590	0
159	20241023	160200	54632760	15590	15590	15590	15590	0
160	20241023	160100	54632760	15590	15590	15590	15590	0
161	20241023	160000	54632760	15590	15590	15590	15590	0
162	20241023	155900	54632760	15590	15590	15590	15590	0
163	20241023	155800	54632760	15590	15590	15590	15590	0
164	20241023	155700	54632760	15590	15590	15590	15590	0
165	20241023	155600	54632760	15590	15590	15590	15590	0
166	20241023	155500	54632760	15590	15590	15590	15590	0
167	20241023	155400	54632760	15590	15590	15590	15590	0
168	20241023	155300	54632760	15590	15590	15590	15590	0
169	20241023	155200	54632760	15590	15590	15590	15590	0
170	20241023	155100	54632760	15590	15590	15590	15590	0
171	20241023	155000	54632760	15590	15590	15590	15590	0
172	20241023	154900	54632760	15590	15590	15590	15590	0
173	20241023	154800	54632760	15590	15590	15590	15590	0
174	20241023	154700	54632760	15590	15590	15590	15590	0
175	20241023	154600	54632760	15590	15590	15590	15590	0
176	20241023	154500	54632760	15590	15590	15590	15590	0
177	20241023	154400	54632760	15590	15590	15590	15590	0
178	20241023	154300	54632760	15590	15590	15590	15590	0
179	20241023	154200	54632760	15590	15590	15590	15590	0
180	20241023	154100	54632760	15590	15590	15590	15590	0
181	20241023	154000	54632760	15590	15590	15590	15590	0
182	20241023	153900	54632760	15590	15590	15590	15590	202
183	20241023	153800	54632760	15590	15590	15590	15590	0
184	20241023	153700	54632760	15590	15590	15590	15590	0
185	20241023	153600	54632760	15590	15590	15590	15590	0
186	20241023	153500	54632760	15590	15590	15590	15590	0
187	20241023	153400	54632760	15590	15590	15590	15590	0
188	20241023	153300	54632760	15590	15590	15590	15590	0
189	20241023	153200	54632760	15590	15590	15590	15590	0
190	20241023	153100	54632760	15590	15590	15590	15590	0
191	20241023	153000	54632760	15590	15590	15590	15590	202
192	20241023	152900	51483580	15600	15600	15600	15600	0
193	20241023	152800	51483580	15600	15600	15600	15600	0
194	20241023	152700	51483580	15600	15600	15600	15600	0
195	20241023	152600	51483580	15600	15600	15600	15600	0
196	20241023	152500	51483580	15600	15600	15600	15600	0
197	20241023	152400	51483580	15600	15600	15600	15600	0
198	20241023	152300	51483580	15600	15600	15600	15600	0
199	20241023	152200	51483580	15600	15600	15600	15600	0
200	20241023	152100	51483580	15600	15600	15600	15600	0
201	20241023	152000	51483580	15600	15600	15600	15600	0
202	20241023	151900	51483580	15600	15600	15600	15600	0
203	20241023	151800	51483580	15600	15600	15600	15600	58
204	20241023	151700	50578780	15600	15580	15600	15580	62
205	20241023	151600	49612260	15580	15580	15580	15580	8
206	20241023	151500	49487620	15580	15580	15580	15580	0
207	20241023	151400	49487620	15580	15580	15580	15580	0
208	20241023	151300	49487620	15580	15580	15580	15580	0
209	20241023	151200	49487620	15580	15580	15580	15580	0
210	20241023	151100	49487620	15580	15580	15580	15580	0
211	20241023	151000	49487620	15580	15580	15580	15580	0
212	20241023	150900	49487620	15580	15580	15580	15580	0
213	20241023	150800	49487620	15580	15580	15580	15580	1
214	20241023	150700	49472040	15590	15590	15590	15590	0
215	20241023	150600	49472040	15590	15590	15590	15590	0
216	20241023	150500	49472040	15590	15590	15590	15590	0
217	20241023	150400	49472040	15590	15590	15590	15590	0
218	20241023	150300	49472040	15590	15590	15590	15590	281
219	20241023	150200	45091250	15590	15590	15590	15590	0
220	20241023	150100	45091250	15590	15590	15590	15590	0
221	20241023	150000	45091250	15590	15590	15590	15590	0
222	20241023	145900	45091250	15590	15590	15590	15590	0
223	20241023	145800	45091250	15590	15590	15590	15590	0
224	20241023	145700	45091250	15590	15590	15590	15590	0
225	20241023	145600	45091250	15590	15590	15590	15590	1
226	20241023	145500	45075660	15590	15590	15590	15590	0
227	20241023	145400	45075660	15590	15590	15590	15590	0
228	20241023	145300	45075660	15590	15590	15590	15590	0
229	20241023	145200	45075660	15590	15590	15590	15590	0
230	20241023	145100	45075660	15590	15590	15590	15590	0
231	20241023	145000	45075660	15590	15590	15590	15590	0
232	20241023	144900	45075660	15590	15590	15590	15590	0
233	20241023	144800	45075660	15590	15590	15590	15590	0
234	20241023	144700	45075660	15590	15590	15590	15590	0
235	20241023	144600	45075660	15590	15590	15590	15590	0
236	20241023	144500	45075660	15590	15590	15590	15590	0
237	20241023	144400	45075660	15590	15590	15590	15590	0
238	20241023	144300	45075660	15590	15590	15590	15590	0
239	20241023	144200	45075660	15590	15590	15590	15590	0
240	20241023	144100	45075660	15590	15590	15590	15590	0
241	20241023	144000	45075660	15590	15590	15590	15590	0
242	20241023	143900	45075660	15590	15590	15590	15590	0
243	20241023	143800	45075660	15590	15590	15590	15590	0
244	20241023	143700	45075660	15590	15590	15590	15590	0
245	20241023	143600	45075660	15590	15590	15590	15590	0
246	20241023	143500	45075660	15590	15590	15590	15590	33
247	20241023	143400	44561190	15600	15600	15600	15600	0
248	20241023	143300	44561190	15600	15600	15600	15600	0
249	20241023	143200	44561190	15600	15600	15600	15600	0
250	20241023	143100	44561190	15600	15600	15600	15600	0
251	20241023	143000	44561190	15600	15600	15600	15600	0
252	20241023	142900	44561190	15600	15600	15600	15600	0
253	20241023	142800	44561190	15600	15600	15600	15600	0
254	20241023	142700	44561190	15600	15600	15600	15600	0
255	20241023	142600	44561190	15600	15590	15600	15590	7
256	20241023	142500	44452040	15600	15600	15600	15600	0
257	20241023	142400	44452040	15600	15600	15600	15600	0
258	20241023	142300	44452040	15600	15600	15600	15600	0
259	20241023	142200	44452040	15600	15600	15600	15600	0
260	20241023	142100	44452040	15600	15600	15600	15600	0
261	20241023	142000	44452040	15600	15600	15600	15600	0
262	20241023	141900	44452040	15600	15600	15600	15600	0
263	20241023	141800	44452040	15600	15600	15600	15600	6
264	20241023	141700	44358440	15620	15620	15620	15620	0
265	20241023	141600	44358440	15620	15620	15620	15620	0
266	20241023	141500	44358440	15620	15620	15620	15620	0
267	20241023	141400	44358440	15620	15620	15620	15620	0
268	20241023	141300	44358440	15620	15620	15620	15620	0
269	20241023	141200	44358440	15620	15620	15620	15620	0
270	20241023	141100	44358440	15620	15620	15620	15620	0
271	20241023	141000	44358440	15620	15620	15620	15620	0
272	20241023	140900	44358440	15620	15620	15620	15620	0
273	20241023	140800	44358440	15620	15620	15620	15620	0
274	20241023	140700	44358440	15620	15570	15620	15570	1000
275	20241023	140600	28753870	15570	15570	15570	15570	0
276	20241023	140500	28753870	15570	15570	15570	15570	0
277	20241023	140400	28753870	15570	15570	15570	15570	0
278	20241023	140300	28753870	15570	15570	15570	15570	1
279	20241023	140200	28738300	15570	15570	15570	15570	0
280	20241023	140100	28738300	15570	15570	15570	15570	0
281	20241023	140000	28738300	15570	15570	15570	15570	0
282	20241023	135900	28738300	15570	15570	15570	15570	0
283	20241023	135800	28738300	15570	15570	15570	15570	0
284	20241023	135700	28738300	15570	15570	15570	15570	0
285	20241023	135600	28738300	15570	15570	15570	15570	0
286	20241023	135500	28738300	15570	15570	15570	15570	0
287	20241023	135400	28738300	15570	15570	15570	15570	0
288	20241023	135300	28738300	15570	15570	15570	15570	0
289	20241023	135200	28738300	15570	15570	15570	15570	20
290	20241023	135100	28426900	15570	15570	15570	15570	0
291	20241023	135000	28426900	15570	15490	15570	15490	108
292	20241023	134900	26752770	15470	15470	15470	15470	0
293	20241023	134800	26752770	15470	15470	15470	15470	0
294	20241023	134700	26752770	15470	15470	15470	15470	0
295	20241023	134600	26752770	15470	15470	15470	15470	0
296	20241023	134500	26752770	15470	15470	15470	15470	0
297	20241023	134400	26752770	15470	15470	15470	15470	0
298	20241023	134300	26752770	15470	15470	15470	15470	0
299	20241023	134200	26752770	15470	15470	15470	15470	0
300	20241023	134100	26752770	15470	15470	15470	15470	0
301	20241023	134000	26752770	15470	15470	15470	15470	0
302	20241023	133900	26752770	15470	15470	15470	15470	0
303	20241023	133800	26752770	15470	15470	15470	15470	0
304	20241023	133700	26752770	15470	15470	15470	15470	0
305	20241023	133600	26752770	15470	15470	15470	15470	0
306	20241023	133500	26752770	15470	15470	15470	15470	0
307	20241023	133400	26752770	15470	15470	15470	15470	0
308	20241023	133300	26752770	15470	15470	15470	15470	0
309	20241023	133200	26752770	15470	15470	15470	15470	0
310	20241023	133100	26752770	15470	15470	15470	15470	0
311	20241023	133000	26752770	15470	15470	15470	15470	0
312	20241023	132900	26752770	15470	15470	15470	15470	0
313	20241023	132800	26752770	15470	15500	15500	15470	7
314	20241023	132700	26644390	15500	15500	15500	15500	0
315	20241023	132600	26644390	15500	15500	15500	15500	11
316	20241023	132500	26473890	15560	15560	15560	15560	4
317	20241023	132400	26411650	15560	15560	15560	15560	0
318	20241023	132300	26411650	15560	15560	15560	15560	6
319	20241023	132200	26318290	15550	15550	15550	15550	200
320	20241023	132100	23208290	15530	15530	15530	15530	0
321	20241023	132000	23208290	15530	15530	15530	15530	0
322	20241023	131900	23208290	15530	15530	15530	15530	2
323	20241023	131800	23177230	15550	15550	15550	15550	0
324	20241023	131700	23177230	15550	15550	15550	15550	3
325	20241023	131600	23130580	15550	15550	15550	15550	0
326	20241023	131500	23130580	15550	15550	15550	15550	0
327	20241023	131400	23130580	15550	15550	15550	15550	0
328	20241023	131300	23130580	15550	15550	15550	15550	0
329	20241023	131200	23130580	15550	15550	15550	15550	7
330	20241023	131100	23021730	15530	15540	15540	15530	39
331	20241023	131000	22415760	15530	15490	15530	15490	39
332	20241023	130900	21810580	15470	15470	15470	15470	80
333	20241023	130800	20572980	15480	15480	15480	15480	0
334	20241023	130700	20572980	15480	15480	15480	15480	0
335	20241023	130600	20572980	15480	15480	15480	15480	0
336	20241023	130500	20572980	15480	15480	15480	15480	0
337	20241023	130400	20572980	15480	15480	15480	15480	0
338	20241023	130300	20572980	15480	15480	15480	15480	0
339	20241023	130200	20572980	15480	15480	15480	15480	0
340	20241023	130100	20572980	15480	15480	15480	15480	0
341	20241023	130000	20572980	15480	15480	15480	15480	0
342	20241023	125900	20572980	15480	15480	15480	15480	0
343	20241023	125800	20572980	15480	15480	15480	15480	1
344	20241023	125700	20557500	15480	15480	15480	15480	0
345	20241023	125600	20557500	15480	15480	15480	15480	0
346	20241023	125500	20557500	15480	15480	15480	15480	0
347	20241023	125400	20557500	15480	15480	15480	15480	0
348	20241023	125300	20557500	15480	15480	15480	15480	0
349	20241023	125200	20557500	15480	15480	15480	15480	0
350	20241023	125100	20557500	15480	15480	15480	15480	0
351	20241023	125000	20557500	15480	15480	15480	15480	3
352	20241023	124900	20511060	15480	15480	15480	15480	0
353	20241023	124800	20511060	15480	15480	15480	15480	0
354	20241023	124700	20511060	15480	15480	15480	15480	0
355	20241023	124600	20511060	15480	15480	15480	15480	0
356	20241023	124500	20511060	15480	15480	15480	15480	12
357	20241023	124400	20325300	15530	15530	15530	15530	0
358	20241023	124300	20325300	15530	15530	15530	15530	0
359	20241023	124200	20325300	15530	15530	15530	15530	0
360	20241023	124100	20325300	15530	15530	15530	15530	0
361	20241023	124000	20325300	15530	15530	15530	15530	0
362	20241023	123900	20325300	15530	15530	15530	15530	0
363	20241023	123800	20325300	15530	15530	15530	15530	0
364	20241023	123700	20325300	15530	15530	15530	15530	0
365	20241023	123600	20325300	15530	15530	15530	15530	0
366	20241023	123500	20325300	15530	15530	15530	15530	0
367	20241023	123400	20325300	15530	15530	15530	15530	0
368	20241023	123300	20325300	15530	15530	15530	15530	0
369	20241023	123200	20325300	15530	15530	15530	15530	0
370	20241023	123100	20325300	15530	15530	15530	15530	0
371	20241023	123000	20325300	15530	15530	15530	15530	0
372	20241023	122900	20325300	15530	15530	15530	15530	0
373	20241023	122800	20325300	15530	15530	15530	15530	0
374	20241023	122700	20325300	15530	15530	15530	15530	0
375	20241023	122600	20325300	15530	15530	15530	15530	0
376	20241023	122500	20325300	15530	15530	15530	15530	0
377	20241023	122400	20325300	15530	15530	15530	15530	0
378	20241023	122300	20325300	15530	15530	15530	15530	0
379	20241023	122200	20325300	15530	15530	15530	15530	1
380	20241023	122100	20309770	15450	15450	15450	15450	0
381	20241023	122000	20309770	15450	15450	15450	15450	0
382	20241023	121900	20309770	15450	15450	15450	15450	0
383	20241023	121800	20309770	15450	15450	15450	15450	0
384	20241023	121700	20309770	15450	15450	15450	15450	0
385	20241023	121600	20309770	15450	15450	15450	15450	0
386	20241023	121500	20309770	15450	15450	15450	15450	0
387	20241023	121400	20309770	15450	15450	15450	15450	0
388	20241023	121300	20309770	15450	15450	15450	15450	0
389	20241023	121200	20309770	15450	15450	15450	15450	12
390	20241023	121100	20124370	15450	15450	15450	15450	0
391	20241023	121000	20124370	15450	15450	15450	15450	3
392	20241023	120900	20078020	15530	15530	15530	15530	0
393	20241023	120800	20078020	15530	15530	15530	15530	0
394	20241023	120700	20078020	15530	15530	15530	15530	0
395	20241023	120600	20078020	15530	15530	15530	15530	0
396	20241023	120500	20078020	15530	15530	15530	15530	0
397	20241023	120400	20078020	15530	15530	15530	15530	0
398	20241023	120300	20078020	15530	15530	15530	15530	0
399	20241023	120200	20078020	15530	15530	15530	15530	0
400	20241023	120100	20078020	15530	15530	15530	15530	3
401	20241023	120000	20031430	15530	15530	15530	15530	0
402	20241023	115900	20031430	15530	15530	15530	15530	0
403	20241023	115800	20031430	15530	15530	15530	15530	0
404	20241023	115700	20031430	15530	15530	15530	15530	0
405	20241023	115600	20031430	15530	15530	15530	15530	0
406	20241023	115500	20031430	15530	15530	15530	15530	0
407	20241023	115400	20031430	15530	15530	15530	15530	0
408	20241023	115300	20031430	15530	15530	15530	15530	0
409	20241023	115200	20031430	15530	15530	15530	15530	0
410	20241023	115100	20031430	15530	15530	15530	15530	0
411	20241023	115000	20031430	15530	15530	15530	15530	0
412	20241023	114900	20031430	15530	15530	15530	15530	0
413	20241023	114800	20031430	15530	15530	15530	15530	1
414	20241023	114700	20015900	15530	15530	15530	15530	0
415	20241023	114600	20015900	15530	15530	15530	15530	0
416	20241023	114500	20015900	15530	15530	15530	15530	0
417	20241023	114400	20015900	15530	15530	15530	15530	0
418	20241023	114300	20015900	15530	15530	15530	15530	0
419	20241023	114200	20015900	15530	15530	15530	15530	0
420	20241023	114100	20015900	15530	15530	15530	15530	0
421	20241023	114000	20015900	15530	15530	15530	15530	0
422	20241023	113900	20015900	15530	15530	15530	15530	0
423	20241023	113800	20015900	15530	15530	15530	15530	0
424	20241023	113700	20015900	15530	15530	15530	15530	0
425	20241023	113600	20015900	15530	15530	15530	15530	0
426	20241023	113500	20015900	15530	15530	15530	15530	0
427	20241023	113400	20015900	15530	15530	15530	15530	1
428	20241023	113300	20000370	15520	15520	15520	15520	0
429	20241023	113200	20000370	15520	15520	15520	15520	0
430	20241023	113100	20000370	15520	15520	15520	15520	0
431	20241023	113000	20000370	15520	15520	15520	15520	0
432	20241023	112900	20000370	15520	15520	15520	15520	0
433	20241023	112800	20000370	15520	15500	15520	15500	9
434	20241023	112700	19860770	15500	15500	15500	15500	100
435	20241023	112600	18310770	15500	15500	15500	15500	0
436	20241023	112500	18310770	15500	15500	15500	15500	0
437	20241023	112400	18310770	15500	15500	15500	15500	0
438	20241023	112300	18310770	15500	15500	15500	15500	0
439	20241023	112200	18310770	15500	15500	15500	15500	0
440	20241023	112100	18310770	15500	15500	15500	15500	150
441	20241023	112000	15985770	15500	15500	15500	15500	0
442	20241023	111900	15985770	15500	15500	15500	15500	0
443	20241023	111800	15985770	15500	15500	15500	15500	0
444	20241023	111700	15985770	15500	15500	15500	15500	0
445	20241023	111600	15985770	15500	15500	15500	15500	0
446	20241023	111500	15985770	15500	15500	15500	15500	0
447	20241023	111400	15985770	15500	15500	15500	15500	0
448	20241023	111300	15985770	15500	15500	15500	15500	0
449	20241023	111200	15985770	15500	15500	15500	15500	0
450	20241023	111100	15985770	15500	15500	15500	15500	0
451	20241023	111000	15985770	15500	15500	15500	15500	0
452	20241023	110900	15985770	15500	15500	15500	15500	0
453	20241023	110800	15985770	15500	15480	15500	15480	280
454	20241023	110700	11647410	15490	15490	15490	15490	0
455	20241023	110600	11647410	15490	15490	15490	15490	0
456	20241023	110500	11647410	15490	15490	15490	15490	0
457	20241023	110400	11647410	15490	15490	15490	15490	0
458	20241023	110300	11647410	15490	15490	15490	15490	0
459	20241023	110200	11647410	15490	15490	15490	15490	0
460	20241023	110100	11647410	15490	15490	15490	15490	0
461	20241023	110000	11647410	15490	15490	15490	15490	0
462	20241023	105900	11647410	15490	15490	15490	15490	0
463	20241023	105800	11647410	15490	15490	15490	15490	0
464	20241023	105700	11647410	15490	15490	15490	15490	0
465	20241023	105600	11647410	15490	15490	15490	15490	0
466	20241023	105500	11647410	15490	15490	15490	15490	0
467	20241023	105400	11647410	15490	15490	15490	15490	0
468	20241023	105300	11647410	15490	15490	15490	15490	0
469	20241023	105200	11647410	15490	15490	15490	15490	0
470	20241023	105100	11647410	15490	15490	15490	15490	0
471	20241023	105000	11647410	15490	15490	15490	15490	0
472	20241023	104900	11647410	15490	15490	15490	15490	0
473	20241023	104800	11647410	15490	15490	15490	15490	0
474	20241023	104700	11647410	15490	15490	15490	15490	0
475	20241023	104600	11647410	15490	15490	15490	15490	0
476	20241023	104500	11647410	15490	15490	15490	15490	0
477	20241023	104400	11647410	15490	15490	15490	15490	0
478	20241023	104300	11647410	15490	15490	15490	15490	0
479	20241023	104200	11647410	15490	15490	15490	15490	0
480	20241023	104100	11647410	15490	15490	15490	15490	0
481	20241023	104000	11647410	15490	15490	15490	15490	0
482	20241023	103900	11647410	15490	15490	15490	15490	0
483	20241023	103800	11647410	15490	15490	15490	15490	0
484	20241023	103700	11647410	15490	15490	15490	15490	13
485	20241023	103600	11446040	15490	15490	15490	15490	0
486	20241023	103500	11446040	15490	15490	15490	15490	0
487	20241023	103400	11446040	15490	15490	15490	15490	0
488	20241023	103300	11446040	15490	15490	15490	15490	0
489	20241023	103200	11446040	15490	15490	15490	15490	18
490	20241023	103100	11167220	15490	15490	15490	15490	0
491	20241023	103000	11167220	15490	15490	15490	15490	0
492	20241023	102900	11167220	15490	15420	15490	15400	356
493	20241023	102800	5672770	15420	15420	15420	15420	1
494	20241023	102700	5657350	15490	15490	15490	15490	0
495	20241023	102600	5657350	15490	15490	15490	15490	0
496	20241023	102500	5657350	15490	15490	15490	15490	0
497	20241023	102400	5657350	15490	15490	15490	15490	4
498	20241023	102300	5595390	15500	15500	15500	15500	0
499	20241023	102200	5595390	15500	15500	15500	15500	0
500	20241023	102100	5595390	15500	15500	15500	15500	0
501	20241023	102000	5595390	15500	15500	15500	15500	22
502	20241023	101900	5254390	15500	15500	15500	15500	0
503	20241023	101800	5254390	15500	15500	15500	15500	0
504	20241023	101700	5254390	15500	15500	15500	15500	36
505	20241023	101600	4696390	15500	15500	15500	15500	18
506	20241023	101500	4417390	15500	15450	15500	15450	24
507	20241023	101400	4046390	15450	15450	15450	15450	0
508	20241023	101300	4046390	15450	15450	15450	15450	0
509	20241023	101200	4046390	15450	15450	15450	15450	0
510	20241023	101100	4046390	15450	15450	15450	15450	0
511	20241023	101000	4046390	15450	15450	15450	15450	0
512	20241023	100900	4046390	15450	15450	15450	15450	0
513	20241023	100800	4046390	15450	15450	15450	15450	0
514	20241023	100700	4046390	15450	15450	15450	15450	1
515	20241023	100600	4030940	15450	15450	15450	15450	0
516	20241023	100500	4030940	15450	15450	15450	15450	0
517	20241023	100400	4030940	15450	15450	15450	15450	0
518	20241023	100300	4030940	15450	15450	15450	15450	0
519	20241023	100200	4030940	15450	15450	15450	15450	0
520	20241023	100100	4030940	15450	15450	15450	15450	0
521	20241023	100000	4030940	15450	15430	15450	15430	4
522	20241023	095900	3969200	15490	15490	15490	15490	0
523	20241023	095800	3969200	15490	15490	15490	15490	0
524	20241023	095700	3969200	15490	15490	15490	15490	0
525	20241023	095600	3969200	15490	15490	15490	15490	0
526	20241023	095500	3969200	15490	15490	15490	15490	0
527	20241023	095400	3969200	15490	15490	15490	15490	0
528	20241023	095300	3969200	15490	15490	15490	15490	1
529	20241023	095200	3953710	15520	15520	15520	15520	0
530	20241023	095100	3953710	15520	15520	15520	15520	0
531	20241023	095000	3953710	15520	15520	15520	15520	0
532	20241023	094900	3953710	15520	15520	15520	15520	0
533	20241023	094800	3953710	15520	15520	15520	15520	1
534	20241023	094700	3938190	15520	15520	15520	15520	2
535	20241023	094600	3907150	15480	15480	15480	15480	0
536	20241023	094500	3907150	15480	15480	15480	15480	12
537	20241023	094400	3721390	15480	15480	15480	15480	0
538	20241023	094300	3721390	15480	15480	15480	15480	0
539	20241023	094200	3721390	15480	15480	15480	15480	0
540	20241023	094100	3721390	15480	15480	15480	15480	0
541	20241023	094000	3721390	15480	15480	15480	15480	0
542	20241023	093900	3721390	15480	15480	15480	15480	0
543	20241023	093800	3721390	15480	15480	15480	15480	0
544	20241023	093700	3721390	15480	15480	15480	15480	0
545	20241023	093600	3721390	15480	15480	15480	15480	0
546	20241023	093500	3721390	15480	15480	15480	15480	0
547	20241023	093400	3721390	15480	15480	15480	15480	0
548	20241023	093300	3721390	15480	15480	15480	15480	5
549	20241023	093200	3643990	15480	15480	15480	15480	0
550	20241023	093100	3643990	15480	15480	15480	15480	0
551	20241023	093000	3643990	15480	15480	15480	15480	0
552	20241023	092900	3643990	15480	15480	15480	15480	0
553	20241023	092800	3643990	15480	15480	15480	15480	0
554	20241023	092700	3643990	15480	15480	15480	15480	6
555	20241023	092600	3551110	15480	15420	15480	15420	12
556	20241023	092500	3365990	15400	15400	15400	15400	0
557	20241023	092400	3365990	15400	15410	15410	15400	75
558	20241023	092300	2210700	15420	15420	15420	15420	0
559	20241023	092200	2210700	15420	15420	15420	15420	10
560	20241023	092100	2056500	15420	15430	15430	15420	2
561	20241023	092000	2025650	15440	15440	15440	15440	0
562	20241023	091900	2025650	15440	15440	15440	15440	0
563	20241023	091800	2025650	15440	15440	15440	15440	0
564	20241023	091700	2025650	15440	15440	15440	15440	0
565	20241023	091600	2025650	15440	15440	15440	15440	0
566	20241023	091500	2025650	15440	15440	15440	15440	1
567	20241023	091400	2010210	15480	15480	15480	15480	0
568	20241023	091300	2010210	15480	15480	15480	15480	0
569	20241023	091200	2010210	15480	15480	15480	15480	0
570	20241023	091100	2010210	15480	15480	15480	15480	0
571	20241023	091000	2010210	15480	15480	15480	15480	0
572	20241023	090900	2010210	15480	15480	15480	15480	1
573	20241023	090800	1994730	15450	15450	15450	15450	8
574	20241023	090700	1871130	15480	15480	15480	15480	1
575	20241023	090600	1855650	15480	15480	15480	15480	1
576	20241023	090500	1840170	15550	15550	15550	15550	0
577	20241023	090400	1840170	15550	15550	15550	15550	0
578	20241023	090300	1840170	15550	15550	15550	15550	0
579	20241023	090200	1840170	15550	15550	15550	15550	0
580	20241023	090100	1840170	15550	15470	15550	15470	20
581	20241023	090000	1529550	15450	15450	15450	15450	99