KissMeData/003100/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	183900	19593370	15580	15580	15580	15580	11
3	20241024	183800	19593370	15580	15580	15580	15580	0
4	20241024	183700	19593370	15580	15580	15580	15580	0
5	20241024	183600	19593370	15580	15580	15580	15580	0
6	20241024	183500	19593370	15580	15580	15580	15580	0
7	20241024	183400	19593370	15580	15580	15580	15580	0
8	20241024	183300	19593370	15580	15580	15580	15580	0
9	20241024	183200	19593370	15580	15580	15580	15580	0
10	20241024	183100	19593370	15580	15580	15580	15580	0
11	20241024	183000	19593370	15580	15580	15580	15580	0
12	20241024	182900	19593370	15580	15580	15580	15580	0
13	20241024	182800	19593370	15580	15580	15580	15580	0
14	20241024	182700	19593370	15580	15580	15580	15580	0
15	20241024	182600	19593370	15580	15580	15580	15580	0
16	20241024	182500	19593370	15580	15580	15580	15580	0
17	20241024	182400	19593370	15580	15580	15580	15580	0
18	20241024	182300	19593370	15580	15580	15580	15580	0
19	20241024	182200	19593370	15580	15580	15580	15580	0
20	20241024	182100	19593370	15580	15580	15580	15580	0
21	20241024	182000	19593370	15580	15580	15580	15580	0
22	20241024	181900	19593370	15580	15580	15580	15580	0
23	20241024	181800	19593370	15580	15580	15580	15580	0
24	20241024	181700	19593370	15580	15580	15580	15580	0
25	20241024	181600	19593370	15580	15580	15580	15580	0
26	20241024	181500	19593370	15580	15580	15580	15580	0
27	20241024	181400	19593370	15580	15580	15580	15580	0
28	20241024	181300	19593370	15580	15580	15580	15580	0
29	20241024	181200	19593370	15580	15580	15580	15580	0
30	20241024	181100	19593370	15580	15580	15580	15580	0
31	20241024	181000	19593370	15580	15580	15580	15580	0
32	20241024	180900	19593370	15580	15580	15580	15580	11
33	20241024	180800	19593370	15580	15580	15580	15580	0
34	20241024	180700	19593370	15580	15580	15580	15580	0
35	20241024	180600	19593370	15580	15580	15580	15580	0
36	20241024	180500	19593370	15580	15580	15580	15580	0
37	20241024	180400	19593370	15580	15580	15580	15580	0
38	20241024	180300	19593370	15580	15580	15580	15580	0
39	20241024	180200	19593370	15580	15580	15580	15580	0
40	20241024	180100	19593370	15580	15580	15580	15580	0
41	20241024	180000	19593370	15580	15580	15580	15580	0
42	20241024	175900	19593370	15580	15580	15580	15580	0
43	20241024	175800	19593370	15580	15580	15580	15580	0
44	20241024	175700	19593370	15580	15580	15580	15580	0
45	20241024	175600	19593370	15580	15580	15580	15580	0
46	20241024	175500	19593370	15580	15580	15580	15580	0
47	20241024	175400	19593370	15580	15580	15580	15580	0
48	20241024	175300	19593370	15580	15580	15580	15580	0
49	20241024	175200	19593370	15580	15580	15580	15580	0
50	20241024	175100	19593370	15580	15580	15580	15580	0
51	20241024	175000	19593370	15580	15580	15580	15580	0
52	20241024	174900	19593370	15580	15580	15580	15580	0
53	20241024	174800	19593370	15580	15580	15580	15580	0
54	20241024	174700	19593370	15580	15580	15580	15580	0
55	20241024	174600	19593370	15580	15580	15580	15580	0
56	20241024	174500	19593370	15580	15580	15580	15580	0
57	20241024	174400	19593370	15580	15580	15580	15580	0
58	20241024	174300	19593370	15580	15580	15580	15580	0
59	20241024	174200	19593370	15580	15580	15580	15580	0
60	20241024	174100	19593370	15580	15580	15580	15580	0
61	20241024	174000	19593370	15580	15580	15580	15580	0
62	20241024	173900	19593370	15580	15580	15580	15580	11
63	20241024	173800	19593370	15580	15580	15580	15580	0
64	20241024	173700	19593370	15580	15580	15580	15580	0
65	20241024	173600	19593370	15580	15580	15580	15580	0
66	20241024	173500	19593370	15580	15580	15580	15580	0
67	20241024	173400	19593370	15580	15580	15580	15580	0
68	20241024	173300	19593370	15580	15580	15580	15580	0
69	20241024	173200	19593370	15580	15580	15580	15580	0
70	20241024	173100	19593370	15580	15580	15580	15580	0
71	20241024	173000	19593370	15580	15580	15580	15580	0
72	20241024	172900	19593370	15580	15580	15580	15580	0
73	20241024	172800	19593370	15580	15580	15580	15580	0
74	20241024	172700	19593370	15580	15580	15580	15580	0
75	20241024	172600	19593370	15580	15580	15580	15580	0
76	20241024	172500	19593370	15580	15580	15580	15580	0
77	20241024	172400	19593370	15580	15580	15580	15580	0
78	20241024	172300	19593370	15580	15580	15580	15580	0
79	20241024	172200	19593370	15580	15580	15580	15580	0
80	20241024	172100	19593370	15580	15580	15580	15580	0
81	20241024	172000	19593370	15580	15580	15580	15580	0
82	20241024	171900	19593370	15580	15580	15580	15580	0
83	20241024	171800	19593370	15580	15580	15580	15580	0
84	20241024	171700	19593370	15580	15580	15580	15580	0
85	20241024	171600	19593370	15580	15580	15580	15580	0
86	20241024	171500	19593370	15580	15580	15580	15580	0
87	20241024	171400	19593370	15580	15580	15580	15580	0
88	20241024	171300	19593370	15580	15580	15580	15580	0
89	20241024	171200	19593370	15580	15580	15580	15580	0
90	20241024	171100	19593370	15580	15580	15580	15580	0
91	20241024	171000	19593370	15580	15580	15580	15580	0
92	20241024	170900	19593370	15580	15580	15580	15580	11
93	20241024	170800	19593370	15580	15580	15580	15580	0
94	20241024	170700	19593370	15580	15580	15580	15580	0
95	20241024	170600	19593370	15580	15580	15580	15580	0
96	20241024	170500	19593370	15580	15580	15580	15580	0
97	20241024	170400	19593370	15580	15580	15580	15580	0
98	20241024	170300	19593370	15580	15580	15580	15580	0
99	20241024	170200	19593370	15580	15580	15580	15580	0
100	20241024	170100	19593370	15580	15580	15580	15580	0
101	20241024	170000	19593370	15580	15580	15580	15580	0
102	20241024	165900	19593370	15580	15580	15580	15580	0
103	20241024	165800	19593370	15580	15580	15580	15580	0
104	20241024	165700	19593370	15580	15580	15580	15580	0
105	20241024	165600	19593370	15580	15580	15580	15580	0
106	20241024	165500	19593370	15580	15580	15580	15580	0
107	20241024	165400	19593370	15580	15580	15580	15580	0
108	20241024	165300	19593370	15580	15580	15580	15580	0
109	20241024	165200	19593370	15580	15580	15580	15580	0
110	20241024	165100	19593370	15580	15580	15580	15580	0
111	20241024	165000	19593370	15580	15580	15580	15580	0
112	20241024	164900	19593370	15580	15580	15580	15580	0
113	20241024	164800	19593370	15580	15580	15580	15580	0
114	20241024	164700	19593370	15580	15580	15580	15580	0
115	20241024	164600	19593370	15580	15580	15580	15580	0
116	20241024	164500	19593370	15580	15580	15580	15580	0
117	20241024	164400	19593370	15580	15580	15580	15580	0
118	20241024	164300	19593370	15580	15580	15580	15580	0
119	20241024	164200	19593370	15580	15580	15580	15580	0
120	20241024	164100	19593370	15580	15580	15580	15580	0
121	20241024	164000	19593370	15580	15580	15580	15580	0
122	20241024	163900	19593370	15580	15580	15580	15580	11
123	20241024	163800	19593370	15580	15580	15580	15580	0
124	20241024	163700	19593370	15580	15580	15580	15580	0
125	20241024	163600	19593370	15580	15580	15580	15580	0
126	20241024	163500	19593370	15580	15580	15580	15580	0
127	20241024	163400	19593370	15580	15580	15580	15580	0
128	20241024	163300	19593370	15580	15580	15580	15580	0
129	20241024	163200	19593370	15580	15580	15580	15580	0
130	20241024	163100	19593370	15580	15580	15580	15580	0
131	20241024	163000	19593370	15580	15580	15580	15580	0
132	20241024	162900	19593370	15580	15580	15580	15580	0
133	20241024	162800	19593370	15580	15580	15580	15580	0
134	20241024	162700	19593370	15580	15580	15580	15580	0
135	20241024	162600	19593370	15580	15580	15580	15580	0
136	20241024	162500	19593370	15580	15580	15580	15580	0
137	20241024	162400	19593370	15580	15580	15580	15580	0
138	20241024	162300	19593370	15580	15580	15580	15580	0
139	20241024	162200	19593370	15580	15580	15580	15580	0
140	20241024	162100	19593370	15580	15580	15580	15580	0
141	20241024	162000	19593370	15580	15580	15580	15580	0
142	20241024	161900	19593370	15580	15580	15580	15580	0
143	20241024	161800	19593370	15580	15580	15580	15580	0
144	20241024	161700	19593370	15580	15580	15580	15580	0
145	20241024	161600	19593370	15580	15580	15580	15580	0
146	20241024	161500	19593370	15580	15580	15580	15580	0
147	20241024	161400	19593370	15580	15580	15580	15580	0
148	20241024	161300	19593370	15580	15580	15580	15580	0
149	20241024	161200	19593370	15580	15580	15580	15580	0
150	20241024	161100	19593370	15580	15580	15580	15580	0
151	20241024	161000	19593370	15580	15580	15580	15580	0
152	20241024	160900	19593370	15580	15580	15580	15580	11
153	20241024	160800	19593370	15580	15580	15580	15580	0
154	20241024	160700	19593370	15580	15580	15580	15580	0
155	20241024	160600	19593370	15580	15580	15580	15580	0
156	20241024	160500	19593370	15580	15580	15580	15580	0
157	20241024	160400	19593370	15580	15580	15580	15580	0
158	20241024	160300	19593370	15580	15580	15580	15580	0
159	20241024	160200	19593370	15580	15580	15580	15580	0
160	20241024	160100	19593370	15580	15580	15580	15580	0
161	20241024	160000	19593370	15580	15580	15580	15580	0
162	20241024	155900	19593370	15580	15580	15580	15580	0
163	20241024	155800	19593370	15580	15580	15580	15580	0
164	20241024	155700	19593370	15580	15580	15580	15580	0
165	20241024	155600	19593370	15580	15580	15580	15580	0
166	20241024	155500	19593370	15580	15580	15580	15580	0
167	20241024	155400	19593370	15580	15580	15580	15580	0
168	20241024	155300	19593370	15580	15580	15580	15580	0
169	20241024	155200	19593370	15580	15580	15580	15580	0
170	20241024	155100	19593370	15580	15580	15580	15580	0
171	20241024	155000	19593370	15580	15580	15580	15580	0
172	20241024	154900	19593370	15580	15580	15580	15580	0
173	20241024	154800	19593370	15580	15580	15580	15580	0
174	20241024	154700	19593370	15580	15580	15580	15580	0
175	20241024	154600	19593370	15580	15580	15580	15580	0
176	20241024	154500	19593370	15580	15580	15580	15580	0
177	20241024	154400	19593370	15580	15580	15580	15580	0
178	20241024	154300	19593370	15580	15580	15580	15580	0
179	20241024	154200	19593370	15580	15580	15580	15580	0
180	20241024	154100	19593370	15580	15580	15580	15580	0
181	20241024	154000	19593370	15580	15580	15580	15580	0
182	20241024	153900	19593370	15580	15580	15580	15580	11
183	20241024	153800	19593370	15580	15580	15580	15580	0
184	20241024	153700	19593370	15580	15580	15580	15580	0
185	20241024	153600	19593370	15580	15580	15580	15580	0
186	20241024	153500	19593370	15580	15580	15580	15580	0
187	20241024	153400	19593370	15580	15580	15580	15580	0
188	20241024	153300	19593370	15580	15580	15580	15580	0
189	20241024	153200	19593370	15580	15580	15580	15580	0
190	20241024	153100	19593370	15580	15580	15580	15580	0
191	20241024	153000	19593370	15580	15580	15580	15580	11
192	20241024	152900	19421990	15580	15580	15580	15580	0
193	20241024	152800	19421990	15580	15580	15580	15580	0
194	20241024	152700	19421990	15580	15580	15580	15580	0
195	20241024	152600	19421990	15580	15580	15580	15580	0
196	20241024	152500	19421990	15580	15580	15580	15580	0
197	20241024	152400	19421990	15580	15580	15580	15580	0
198	20241024	152300	19421990	15580	15580	15580	15580	0
199	20241024	152200	19421990	15580	15580	15580	15580	0
200	20241024	152100	19421990	15580	15580	15580	15580	0
201	20241024	152000	19421990	15580	15580	15580	15580	0
202	20241024	151900	19421990	15580	15530	15580	15530	90
203	20241024	151800	18023450	15520	15500	15520	15500	69
204	20241024	151700	16952940	15490	15490	15490	15490	1
205	20241024	151600	16937450	15490	15490	15490	15490	5
206	20241024	151500	16860000	15490	15490	15490	15490	0
207	20241024	151400	16860000	15490	15490	15490	15490	0
208	20241024	151300	16860000	15490	15490	15490	15490	0
209	20241024	151200	16860000	15490	15490	15490	15490	0
210	20241024	151100	16860000	15490	15490	15490	15490	0
211	20241024	151000	16860000	15490	15490	15490	15490	0
212	20241024	150900	16860000	15490	15490	15490	15490	0
213	20241024	150800	16860000	15490	15490	15490	15490	0
214	20241024	150700	16860000	15490	15490	15490	15490	0
215	20241024	150600	16860000	15490	15490	15490	15490	0
216	20241024	150500	16860000	15490	15490	15490	15490	0
217	20241024	150400	16860000	15490	15490	15490	15490	0
218	20241024	150300	16860000	15490	15490	15490	15490	8
219	20241024	150200	16736080	15500	15500	15500	15500	0
220	20241024	150100	16736080	15500	15500	15500	15500	0
221	20241024	150000	16736080	15500	15500	15500	15500	0
222	20241024	145900	16736080	15500	15500	15500	15500	0
223	20241024	145800	16736080	15500	15500	15500	15500	0
224	20241024	145700	16736080	15500	15500	15500	15500	0
225	20241024	145600	16736080	15500	15500	15500	15500	0
226	20241024	145500	16736080	15500	15500	15500	15500	0
227	20241024	145400	16736080	15500	15500	15500	15500	0
228	20241024	145300	16736080	15500	15500	15500	15500	0
229	20241024	145200	16736080	15500	15500	15500	15500	0
230	20241024	145100	16736080	15500	15500	15500	15500	0
231	20241024	145000	16736080	15500	15500	15500	15500	134
232	20241024	144900	14659080	15510	15510	15510	15510	0
233	20241024	144800	14659080	15510	15510	15510	15510	0
234	20241024	144700	14659080	15510	15510	15510	15510	0
235	20241024	144600	14659080	15510	15510	15510	15510	0
236	20241024	144500	14659080	15510	15510	15510	15510	0
237	20241024	144400	14659080	15510	15510	15510	15510	0
238	20241024	144300	14659080	15510	15510	15510	15510	0
239	20241024	144200	14659080	15510	15510	15510	15510	0
240	20241024	144100	14659080	15510	15510	15510	15510	0
241	20241024	144000	14659080	15510	15510	15510	15510	5
242	20241024	143900	14581530	15500	15500	15500	15500	0
243	20241024	143800	14581530	15500	15500	15500	15500	20
244	20241024	143700	14271530	15500	15500	15500	15500	30
245	20241024	143600	13806530	15500	15500	15500	15500	0
246	20241024	143500	13806530	15500	15500	15500	15500	0
247	20241024	143400	13806530	15500	15500	15500	15500	10
248	20241024	143300	13651530	15500	15500	15500	15500	0
249	20241024	143200	13651530	15500	15500	15500	15500	0
250	20241024	143100	13651530	15500	15500	15500	15500	0
251	20241024	143000	13651530	15500	15500	15500	15500	0
252	20241024	142900	13651530	15500	15500	15500	15500	0
253	20241024	142800	13651530	15500	15500	15500	15500	0
254	20241024	142700	13651530	15500	15500	15500	15500	0
255	20241024	142600	13651530	15500	15500	15500	15500	0
256	20241024	142500	13651530	15500	15500	15500	15500	0
257	20241024	142400	13651530	15500	15500	15500	15500	0
258	20241024	142300	13651530	15500	15500	15500	15500	0
259	20241024	142200	13651530	15500	15500	15500	15500	0
260	20241024	142100	13651530	15500	15500	15500	15500	0
261	20241024	142000	13651530	15500	15500	15500	15500	0
262	20241024	141900	13651530	15500	15500	15500	15500	0
263	20241024	141800	13651530	15500	15500	15500	15500	10
264	20241024	141700	13496530	15500	15500	15500	15500	0
265	20241024	141600	13496530	15500	15500	15500	15500	0
266	20241024	141500	13496530	15500	15500	15500	15500	0
267	20241024	141400	13496530	15500	15500	15500	15500	0
268	20241024	141300	13496530	15500	15500	15500	15500	0
269	20241024	141200	13496530	15500	15500	15500	15500	0
270	20241024	141100	13496530	15500	15500	15500	15500	0
271	20241024	141000	13496530	15500	15500	15500	15500	0
272	20241024	140900	13496530	15500	15500	15500	15500	0
273	20241024	140800	13496530	15500	15500	15500	15500	10
274	20241024	140700	13341530	15500	15500	15500	15500	43
275	20241024	140600	12675030	15500	15500	15500	15500	0
276	20241024	140500	12675030	15500	15500	15500	15500	10
277	20241024	140400	12520030	15500	15500	15500	15500	10
278	20241024	140300	12365030	15500	15500	15500	15500	0
279	20241024	140200	12365030	15500	15500	15500	15500	0
280	20241024	140100	12365030	15500	15500	15500	15500	0
281	20241024	140000	12365030	15500	15500	15500	15500	0
282	20241024	135900	12365030	15500	15500	15500	15500	0
283	20241024	135800	12365030	15500	15500	15500	15500	0
284	20241024	135700	12365030	15500	15500	15500	15500	0
285	20241024	135600	12365030	15500	15500	15500	15500	0
286	20241024	135500	12365030	15500	15500	15500	15500	0
287	20241024	135400	12365030	15500	15500	15500	15500	20
288	20241024	135300	12055030	15500	15500	15500	15500	0
289	20241024	135200	12055030	15500	15500	15500	15500	0
290	20241024	135100	12055030	15500	15500	15500	15500	0
291	20241024	135000	12055030	15500	15500	15500	15500	0
292	20241024	134900	12055030	15500	15500	15500	15500	0
293	20241024	134800	12055030	15500	15500	15500	15500	0
294	20241024	134700	12055030	15500	15500	15500	15500	0
295	20241024	134600	12055030	15500	15500	15500	15500	0
296	20241024	134500	12055030	15500	15500	15500	15500	8
297	20241024	134400	11931030	15500	15500	15500	15500	0
298	20241024	134300	11931030	15500	15500	15500	15500	0
299	20241024	134200	11931030	15500	15500	15500	15500	10
300	20241024	134100	11776030	15500	15500	15500	15500	0
301	20241024	134000	11776030	15500	15500	15500	15500	0
302	20241024	133900	11776030	15500	15500	15500	15500	0
303	20241024	133800	11776030	15500	15500	15500	15500	0
304	20241024	133700	11776030	15500	15500	15500	15500	0
305	20241024	133600	11776030	15500	15500	15500	15500	0
306	20241024	133500	11776030	15500	15500	15500	15500	0
307	20241024	133400	11776030	15500	15500	15500	15500	0
308	20241024	133300	11776030	15500	15500	15500	15500	0
309	20241024	133200	11776030	15500	15500	15500	15500	0
310	20241024	133100	11776030	15500	15500	15500	15500	0
311	20241024	133000	11776030	15500	15500	15500	15500	0
312	20241024	132900	11776030	15500	15500	15500	15500	50
313	20241024	132800	11001030	15500	15500	15500	15500	0
314	20241024	132700	11001030	15500	15500	15500	15500	0
315	20241024	132600	11001030	15500	15500	15500	15500	10
316	20241024	132500	10846030	15530	15530	15530	15530	0
317	20241024	132400	10846030	15530	15530	15530	15530	0
318	20241024	132300	10846030	15530	15530	15530	15530	0
319	20241024	132200	10846030	15530	15530	15530	15530	6
320	20241024	132100	10752850	15530	15530	15530	15530	0
321	20241024	132000	10752850	15530	15530	15530	15530	10
322	20241024	131900	10597550	15530	15530	15530	15530	10
323	20241024	131800	10442250	15530	15530	15530	15530	1
324	20241024	131700	10426720	15530	15530	15530	15530	0
325	20241024	131600	10426720	15530	15530	15530	15530	0
326	20241024	131500	10426720	15530	15530	15530	15530	0
327	20241024	131400	10426720	15530	15530	15530	15530	1
328	20241024	131300	10411190	15530	15530	15530	15530	0
329	20241024	131200	10411190	15530	15530	15530	15530	0
330	20241024	131100	10411190	15530	15530	15530	15530	0
331	20241024	131000	10411190	15530	15530	15530	15530	0
332	20241024	130900	10411190	15530	15530	15530	15530	73
333	20241024	130800	9277500	15530	15530	15530	15530	0
334	20241024	130700	9277500	15530	15530	15530	15530	0
335	20241024	130600	9277500	15530	15530	15530	15530	0
336	20241024	130500	9277500	15530	15530	15530	15530	0
337	20241024	130400	9277500	15530	15530	15530	15530	0
338	20241024	130300	9277500	15530	15530	15530	15530	0
339	20241024	130200	9277500	15530	15530	15530	15530	0
340	20241024	130100	9277500	15530	15530	15530	15530	0
341	20241024	130000	9277500	15530	15530	15530	15530	1
342	20241024	125900	9261970	15480	15480	15480	15480	0
343	20241024	125800	9261970	15480	15480	15480	15480	0
344	20241024	125700	9261970	15480	15480	15480	15480	0
345	20241024	125600	9261970	15480	15480	15480	15480	0
346	20241024	125500	9261970	15480	15480	15480	15480	0
347	20241024	125400	9261970	15480	15480	15480	15480	0
348	20241024	125300	9261970	15480	15480	15480	15480	0
349	20241024	125200	9261970	15480	15480	15480	15480	0
350	20241024	125100	9261970	15480	15480	15480	15480	0
351	20241024	125000	9261970	15480	15480	15480	15480	0
352	20241024	124900	9261970	15480	15480	15480	15480	0
353	20241024	124800	9261970	15480	15480	15480	15480	0
354	20241024	124700	9261970	15480	15480	15480	15480	0
355	20241024	124600	9261970	15480	15480	15480	15480	0
356	20241024	124500	9261970	15480	15480	15480	15480	0
357	20241024	124400	9261970	15480	15480	15480	15480	0
358	20241024	124300	9261970	15480	15480	15480	15480	0
359	20241024	124200	9261970	15480	15480	15480	15480	0
360	20241024	124100	9261970	15480	15480	15480	15480	0
361	20241024	124000	9261970	15480	15480	15480	15480	0
362	20241024	123900	9261970	15480	15480	15480	15480	0
363	20241024	123800	9261970	15480	15480	15480	15480	0
364	20241024	123700	9261970	15480	15480	15480	15480	0
365	20241024	123600	9261970	15480	15480	15480	15480	0
366	20241024	123500	9261970	15480	15480	15480	15480	0
367	20241024	123400	9261970	15480	15480	15480	15480	0
368	20241024	123300	9261970	15480	15480	15480	15480	0
369	20241024	123200	9261970	15480	15480	15480	15480	0
370	20241024	123100	9261970	15480	15480	15480	15480	0
371	20241024	123000	9261970	15480	15480	15480	15480	0
372	20241024	122900	9261970	15480	15480	15480	15480	0
373	20241024	122800	9261970	15480	15480	15480	15480	0
374	20241024	122700	9261970	15480	15480	15480	15480	0
375	20241024	122600	9261970	15480	15480	15480	15480	0
376	20241024	122500	9261970	15480	15480	15480	15480	0
377	20241024	122400	9261970	15480	15480	15480	15480	0
378	20241024	122300	9261970	15480	15480	15480	15480	0
379	20241024	122200	9261970	15480	15480	15480	15480	0
380	20241024	122100	9261970	15480	15480	15480	15480	0
381	20241024	122000	9261970	15480	15480	15480	15480	0
382	20241024	121900	9261970	15480	15480	15480	15480	0
383	20241024	121800	9261970	15480	15480	15480	15480	0
384	20241024	121700	9261970	15480	15480	15480	15480	0
385	20241024	121600	9261970	15480	15480	15480	15480	0
386	20241024	121500	9261970	15480	15480	15480	15480	0
387	20241024	121400	9261970	15480	15480	15480	15480	0
388	20241024	121300	9261970	15480	15480	15480	15480	0
389	20241024	121200	9261970	15480	15480	15480	15480	0
390	20241024	121100	9261970	15480	15480	15480	15480	0
391	20241024	121000	9261970	15480	15480	15480	15480	0
392	20241024	120900	9261970	15480	15480	15480	15480	0
393	20241024	120800	9261970	15480	15480	15480	15480	0
394	20241024	120700	9261970	15480	15480	15480	15480	0
395	20241024	120600	9261970	15480	15480	15480	15480	0
396	20241024	120500	9261970	15480	15480	15480	15480	0
397	20241024	120400	9261970	15480	15480	15480	15480	0
398	20241024	120300	9261970	15480	15480	15480	15480	116
399	20241024	120200	7466290	15480	15490	15490	15480	15
400	20241024	120100	7234080	15490	15490	15490	15490	0
401	20241024	120000	7234080	15490	15490	15490	15490	0
402	20241024	115900	7234080	15490	15490	15490	15490	0
403	20241024	115800	7234080	15490	15490	15490	15490	0
404	20241024	115700	7234080	15490	15490	15490	15490	21
405	20241024	115600	6908790	15500	15500	15500	15500	0
406	20241024	115500	6908790	15500	15500	15500	15500	1
407	20241024	115400	6893290	15500	15510	15510	15500	183
408	20241024	115300	4056780	15520	15520	15520	15520	0
409	20241024	115200	4056780	15520	15520	15520	15520	9
410	20241024	115100	3917100	15530	15530	15530	15530	11
411	20241024	115000	3746270	15540	15540	15540	15540	0
412	20241024	114900	3746270	15540	15540	15540	15540	0
413	20241024	114800	3746270	15540	15540	15540	15540	0
414	20241024	114700	3746270	15540	15540	15540	15540	0
415	20241024	114600	3746270	15540	15540	15540	15540	0
416	20241024	114500	3746270	15540	15540	15540	15540	0
417	20241024	114400	3746270	15540	15540	15540	15540	0
418	20241024	114300	3746270	15540	15540	15540	15540	0
419	20241024	114200	3746270	15540	15550	15550	15540	2
420	20241024	114100	3715180	15580	15580	15580	15580	0
421	20241024	114000	3715180	15580	15580	15580	15580	0
422	20241024	113900	3715180	15580	15580	15580	15580	0
423	20241024	113800	3715180	15580	15580	15580	15580	0
424	20241024	113700	3715180	15580	15580	15580	15580	0
425	20241024	113600	3715180	15580	15580	15580	15580	0
426	20241024	113500	3715180	15580	15580	15580	15580	0
427	20241024	113400	3715180	15580	15570	15580	15570	2
428	20241024	113300	3684030	15510	15510	15510	15510	0
429	20241024	113200	3684030	15510	15510	15510	15510	0
430	20241024	113100	3684030	15510	15510	15510	15510	0
431	20241024	113000	3684030	15510	15510	15510	15510	0
432	20241024	112900	3684030	15510	15510	15510	15510	0
433	20241024	112800	3684030	15510	15510	15510	15510	0
434	20241024	112700	3684030	15510	15510	15510	15510	0
435	20241024	112600	3684030	15510	15510	15510	15510	0
436	20241024	112500	3684030	15510	15510	15510	15510	0
437	20241024	112400	3684030	15510	15510	15510	15510	0
438	20241024	112300	3684030	15510	15510	15510	15510	0
439	20241024	112200	3684030	15510	15510	15510	15510	0
440	20241024	112100	3684030	15510	15510	15510	15510	0
441	20241024	112000	3684030	15510	15510	15510	15510	0
442	20241024	111900	3684030	15510	15510	15510	15510	0
443	20241024	111800	3684030	15510	15510	15510	15510	0
444	20241024	111700	3684030	15510	15510	15510	15510	0
445	20241024	111600	3684030	15510	15510	15510	15510	1
446	20241024	111500	3668520	15500	15500	15500	15500	0
447	20241024	111400	3668520	15500	15500	15500	15500	0
448	20241024	111300	3668520	15500	15500	15500	15500	0
449	20241024	111200	3668520	15500	15500	15500	15500	0
450	20241024	111100	3668520	15500	15500	15500	15500	0
451	20241024	111000	3668520	15500	15500	15500	15500	0
452	20241024	110900	3668520	15500	15500	15500	15500	3
453	20241024	110800	3622020	15500	15500	15500	15500	0
454	20241024	110700	3622020	15500	15500	15500	15500	7
455	20241024	110600	3513520	15500	15500	15500	15500	0
456	20241024	110500	3513520	15500	15520	15520	15500	50
457	20241024	110400	2738160	15580	15580	15580	15580	0
458	20241024	110300	2738160	15580	15580	15580	15580	0
459	20241024	110200	2738160	15580	15580	15580	15580	0
460	20241024	110100	2738160	15580	15580	15580	15580	0
461	20241024	110000	2738160	15580	15580	15580	15580	0
462	20241024	105900	2738160	15580	15580	15580	15580	0
463	20241024	105800	2738160	15580	15580	15580	15580	0
464	20241024	105700	2738160	15580	15580	15580	15580	1
465	20241024	105600	2722580	15580	15580	15580	15580	1
466	20241024	105500	2707000	15590	15590	15590	15590	0
467	20241024	105400	2707000	15590	15590	15590	15590	0
468	20241024	105300	2707000	15590	15590	15590	15590	0
469	20241024	105200	2707000	15590	15590	15590	15590	0
470	20241024	105100	2707000	15590	15590	15590	15590	0
471	20241024	105000	2707000	15590	15590	15590	15590	0
472	20241024	104900	2707000	15590	15590	15590	15590	0
473	20241024	104800	2707000	15590	15590	15590	15590	0
474	20241024	104700	2707000	15590	15590	15590	15590	0
475	20241024	104600	2707000	15590	15590	15590	15590	0
476	20241024	104500	2707000	15590	15590	15590	15590	0
477	20241024	104400	2707000	15590	15590	15590	15590	0
478	20241024	104300	2707000	15590	15590	15590	15590	0
479	20241024	104200	2707000	15590	15590	15590	15590	0
480	20241024	104100	2707000	15590	15590	15590	15590	0
481	20241024	104000	2707000	15590	15590	15590	15590	0
482	20241024	103900	2707000	15590	15590	15590	15590	0
483	20241024	103800	2707000	15590	15590	15590	15590	0
484	20241024	103700	2707000	15590	15590	15590	15590	0
485	20241024	103600	2707000	15590	15590	15590	15590	0
486	20241024	103500	2707000	15590	15590	15590	15590	0
487	20241024	103400	2707000	15590	15590	15590	15590	0
488	20241024	103300	2707000	15590	15590	15590	15590	0
489	20241024	103200	2707000	15590	15590	15590	15590	0
490	20241024	103100	2707000	15590	15590	15590	15590	0
491	20241024	103000	2707000	15590	15590	15590	15590	0
492	20241024	102900	2707000	15590	15590	15590	15590	0
493	20241024	102800	2707000	15590	15590	15590	15590	0
494	20241024	102700	2707000	15590	15590	15590	15590	0
495	20241024	102600	2707000	15590	15590	15590	15590	0
496	20241024	102500	2707000	15590	15590	15590	15590	0
497	20241024	102400	2707000	15590	15590	15590	15590	1
498	20241024	102300	2691410	15540	15540	15540	15540	0
499	20241024	102200	2691410	15540	15540	15540	15540	0
500	20241024	102100	2691410	15540	15540	15540	15540	0
501	20241024	102000	2691410	15540	15540	15540	15540	0
502	20241024	101900	2691410	15540	15540	15540	15540	0
503	20241024	101800	2691410	15540	15540	15540	15540	0
504	20241024	101700	2691410	15540	15540	15540	15540	0
505	20241024	101600	2691410	15540	15540	15540	15540	0
506	20241024	101500	2691410	15540	15540	15540	15540	0
507	20241024	101400	2691410	15540	15540	15540	15540	0
508	20241024	101300	2691410	15540	15540	15540	15540	0
509	20241024	101200	2691410	15540	15540	15540	15540	0
510	20241024	101100	2691410	15540	15540	15540	15540	0
511	20241024	101000	2691410	15540	15540	15540	15540	0
512	20241024	100900	2691410	15540	15540	15540	15540	0
513	20241024	100800	2691410	15540	15540	15540	15540	0
514	20241024	100700	2691410	15540	15540	15540	15540	0
515	20241024	100600	2691410	15540	15540	15540	15540	0
516	20241024	100500	2691410	15540	15540	15540	15540	1
517	20241024	100400	2675870	15600	15600	15600	15600	0
518	20241024	100300	2675870	15600	15600	15600	15600	0
519	20241024	100200	2675870	15600	15600	15600	15600	0
520	20241024	100100	2675870	15600	15600	15600	15600	0
521	20241024	100000	2675870	15600	15600	15600	15600	0
522	20241024	095900	2675870	15600	15600	15600	15600	0
523	20241024	095800	2675870	15600	15600	15600	15600	0
524	20241024	095700	2675870	15600	15600	15600	15600	0
525	20241024	095600	2675870	15600	15600	15600	15600	0
526	20241024	095500	2675870	15600	15600	15600	15600	0
527	20241024	095400	2675870	15600	15600	15600	15600	0
528	20241024	095300	2675870	15600	15600	15600	15600	0
529	20241024	095200	2675870	15600	15600	15600	15600	0
530	20241024	095100	2675870	15600	15600	15600	15600	0
531	20241024	095000	2675870	15600	15590	15600	15590	33
532	20241024	094900	2161370	15590	15590	15590	15590	0
533	20241024	094800	2161370	15590	15590	15590	15590	0
534	20241024	094700	2161370	15590	15590	15590	15590	0
535	20241024	094600	2161370	15590	15590	15590	15590	0
536	20241024	094500	2161370	15590	15590	15590	15590	0
537	20241024	094400	2161370	15590	15590	15590	15590	0
538	20241024	094300	2161370	15590	15580	15590	15580	11
539	20241024	094200	1989980	15590	15590	15590	15590	0
540	20241024	094100	1989980	15590	15590	15590	15590	0
541	20241024	094000	1989980	15590	15590	15590	15590	0
542	20241024	093900	1989980	15590	15590	15590	15590	0
543	20241024	093800	1989980	15590	15590	15590	15590	0
544	20241024	093700	1989980	15590	15590	15590	15590	0
545	20241024	093600	1989980	15590	15590	15590	15590	0
546	20241024	093500	1989980	15590	15590	15590	15590	0
547	20241024	093400	1989980	15590	15590	15590	15590	0
548	20241024	093300	1989980	15590	15590	15590	15590	0
549	20241024	093200	1989980	15590	15590	15590	15590	0
550	20241024	093100	1989980	15590	15590	15590	15590	0
551	20241024	093000	1989980	15590	15590	15590	15590	0
552	20241024	092900	1989980	15590	15590	15590	15590	0
553	20241024	092800	1989980	15590	15590	15590	15590	10
554	20241024	092700	1834080	15590	15590	15590	15590	20
555	20241024	092600	1522280	15590	15590	15590	15590	10
556	20241024	092500	1366380	15590	15590	15590	15590	0
557	20241024	092400	1366380	15590	15590	15590	15590	0
558	20241024	092300	1366380	15590	15550	15590	15550	6
559	20241024	092200	1272980	15540	15540	15540	15540	20
560	20241024	092100	962180	15510	15510	15510	15510	0
561	20241024	092000	962180	15510	15510	15510	15510	0
562	20241024	091900	962180	15510	15510	15510	15510	0
563	20241024	091800	962180	15510	15510	15510	15510	0
564	20241024	091700	962180	15510	15530	15530	15510	3
565	20241024	091600	915620	15540	15550	15550	15540	2
566	20241024	091500	884530	15600	15600	15600	15600	0
567	20241024	091400	884530	15600	15580	15600	15580	3
568	20241024	091300	837760	15550	15560	15560	15550	2
569	20241024	091200	806650	15570	15580	15580	15570	2
570	20241024	091100	775500	15590	15590	15590	15590	0
571	20241024	091000	775500	15590	15590	15590	15590	2
572	20241024	090900	744320	15600	15600	15600	15600	0
573	20241024	090800	744320	15600	15600	15600	15600	1
574	20241024	090700	728720	15620	15620	15620	15620	0
575	20241024	090600	728720	15620	15620	15620	15620	0
576	20241024	090500	728720	15620	15620	15620	15620	0
577	20241024	090400	728720	15620	15620	15620	15620	0
578	20241024	090300	728720	15620	15620	15620	15620	0
579	20241024	090200	728720	15620	15620	15620	15620	1
580	20241024	090100	713100	15600	15600	15600	15600	1
581	20241024	090000	697500	15500	15500	15500	15500	45