KissMeData/003100/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	183900	51165110	15640	15640	15640	15640	122
3	20241107	183800	51165110	15640	15640	15640	15640	0
4	20241107	183700	51165110	15640	15640	15640	15640	0
5	20241107	183600	51165110	15640	15640	15640	15640	0
6	20241107	183500	51165110	15640	15640	15640	15640	0
7	20241107	183400	51165110	15640	15640	15640	15640	0
8	20241107	183300	51165110	15640	15640	15640	15640	0
9	20241107	183200	51165110	15640	15640	15640	15640	0
10	20241107	183100	51165110	15640	15640	15640	15640	0
11	20241107	183000	51165110	15640	15640	15640	15640	0
12	20241107	182900	51165110	15640	15640	15640	15640	0
13	20241107	182800	51165110	15640	15640	15640	15640	0
14	20241107	182700	51165110	15640	15640	15640	15640	0
15	20241107	182600	51165110	15640	15640	15640	15640	0
16	20241107	182500	51165110	15640	15640	15640	15640	0
17	20241107	182400	51165110	15640	15640	15640	15640	0
18	20241107	182300	51165110	15640	15640	15640	15640	0
19	20241107	182200	51165110	15640	15640	15640	15640	0
20	20241107	182100	51165110	15640	15640	15640	15640	0
21	20241107	182000	51165110	15640	15640	15640	15640	0
22	20241107	181900	51165110	15640	15640	15640	15640	0
23	20241107	181800	51165110	15640	15640	15640	15640	0
24	20241107	181700	51165110	15640	15640	15640	15640	0
25	20241107	181600	51165110	15640	15640	15640	15640	0
26	20241107	181500	51165110	15640	15640	15640	15640	0
27	20241107	181400	51165110	15640	15640	15640	15640	0
28	20241107	181300	51165110	15640	15640	15640	15640	0
29	20241107	181200	51165110	15640	15640	15640	15640	0
30	20241107	181100	51165110	15640	15640	15640	15640	0
31	20241107	181000	51165110	15640	15640	15640	15640	0
32	20241107	180900	51165110	15640	15640	15640	15640	122
33	20241107	180800	51165110	15640	15640	15640	15640	0
34	20241107	180700	51165110	15640	15640	15640	15640	0
35	20241107	180600	51165110	15640	15640	15640	15640	0
36	20241107	180500	51165110	15640	15640	15640	15640	0
37	20241107	180400	51165110	15640	15640	15640	15640	0
38	20241107	180300	51165110	15640	15640	15640	15640	0
39	20241107	180200	51165110	15640	15640	15640	15640	0
40	20241107	180100	51165110	15640	15640	15640	15640	0
41	20241107	180000	51165110	15640	15640	15640	15640	0
42	20241107	175900	51165110	15640	15640	15640	15640	0
43	20241107	175800	51165110	15640	15640	15640	15640	0
44	20241107	175700	51165110	15640	15640	15640	15640	0
45	20241107	175600	51165110	15640	15640	15640	15640	0
46	20241107	175500	51165110	15640	15640	15640	15640	0
47	20241107	175400	51165110	15640	15640	15640	15640	0
48	20241107	175300	51165110	15640	15640	15640	15640	0
49	20241107	175200	51165110	15640	15640	15640	15640	0
50	20241107	175100	51165110	15640	15640	15640	15640	0
51	20241107	175000	51165110	15640	15640	15640	15640	0
52	20241107	174900	51165110	15640	15640	15640	15640	0
53	20241107	174800	51165110	15640	15640	15640	15640	0
54	20241107	174700	51165110	15640	15640	15640	15640	0
55	20241107	174600	51165110	15640	15640	15640	15640	0
56	20241107	174500	51165110	15640	15640	15640	15640	0
57	20241107	174400	51165110	15640	15640	15640	15640	0
58	20241107	174300	51165110	15640	15640	15640	15640	0
59	20241107	174200	51165110	15640	15640	15640	15640	0
60	20241107	174100	51165110	15640	15640	15640	15640	0
61	20241107	174000	51165110	15640	15640	15640	15640	0
62	20241107	173900	51165110	15640	15640	15640	15640	122
63	20241107	173800	51165110	15640	15640	15640	15640	0
64	20241107	173700	51165110	15640	15640	15640	15640	0
65	20241107	173600	51165110	15640	15640	15640	15640	0
66	20241107	173500	51165110	15640	15640	15640	15640	0
67	20241107	173400	51165110	15640	15640	15640	15640	0
68	20241107	173300	51165110	15640	15640	15640	15640	0
69	20241107	173200	51165110	15640	15640	15640	15640	0
70	20241107	173100	51165110	15640	15640	15640	15640	0
71	20241107	173000	51165110	15640	15640	15640	15640	0
72	20241107	172900	51165110	15640	15640	15640	15640	0
73	20241107	172800	51165110	15640	15640	15640	15640	0
74	20241107	172700	51165110	15640	15640	15640	15640	0
75	20241107	172600	51165110	15640	15640	15640	15640	0
76	20241107	172500	51165110	15640	15640	15640	15640	0
77	20241107	172400	51165110	15640	15640	15640	15640	0
78	20241107	172300	51165110	15640	15640	15640	15640	0
79	20241107	172200	51165110	15640	15640	15640	15640	0
80	20241107	172100	51165110	15640	15640	15640	15640	0
81	20241107	172000	51165110	15640	15640	15640	15640	0
82	20241107	171900	51165110	15640	15640	15640	15640	0
83	20241107	171800	51165110	15640	15640	15640	15640	0
84	20241107	171700	51165110	15640	15640	15640	15640	0
85	20241107	171600	51165110	15640	15640	15640	15640	0
86	20241107	171500	51165110	15640	15640	15640	15640	0
87	20241107	171400	51165110	15640	15640	15640	15640	0
88	20241107	171300	51165110	15640	15640	15640	15640	0
89	20241107	171200	51165110	15640	15640	15640	15640	0
90	20241107	171100	51165110	15640	15640	15640	15640	0
91	20241107	171000	51165110	15640	15640	15640	15640	0
92	20241107	170900	51165110	15640	15640	15640	15640	122
93	20241107	170800	51165110	15640	15640	15640	15640	0
94	20241107	170700	51165110	15640	15640	15640	15640	0
95	20241107	170600	51165110	15640	15640	15640	15640	0
96	20241107	170500	51165110	15640	15640	15640	15640	0
97	20241107	170400	51165110	15640	15640	15640	15640	0
98	20241107	170300	51165110	15640	15640	15640	15640	0
99	20241107	170200	51165110	15640	15640	15640	15640	0
100	20241107	170100	51165110	15640	15640	15640	15640	0
101	20241107	170000	51165110	15640	15640	15640	15640	0
102	20241107	165900	51165110	15640	15640	15640	15640	0
103	20241107	165800	51165110	15640	15640	15640	15640	0
104	20241107	165700	51165110	15640	15640	15640	15640	0
105	20241107	165600	51165110	15640	15640	15640	15640	0
106	20241107	165500	51165110	15640	15640	15640	15640	0
107	20241107	165400	51165110	15640	15640	15640	15640	0
108	20241107	165300	51165110	15640	15640	15640	15640	0
109	20241107	165200	51165110	15640	15640	15640	15640	0
110	20241107	165100	51165110	15640	15640	15640	15640	0
111	20241107	165000	51165110	15640	15640	15640	15640	0
112	20241107	164900	51165110	15640	15640	15640	15640	0
113	20241107	164800	51165110	15640	15640	15640	15640	0
114	20241107	164700	51165110	15640	15640	15640	15640	0
115	20241107	164600	51165110	15640	15640	15640	15640	0
116	20241107	164500	51165110	15640	15640	15640	15640	0
117	20241107	164400	51165110	15640	15640	15640	15640	0
118	20241107	164300	51165110	15640	15640	15640	15640	0
119	20241107	164200	51165110	15640	15640	15640	15640	0
120	20241107	164100	51165110	15640	15640	15640	15640	0
121	20241107	164000	51165110	15640	15640	15640	15640	0
122	20241107	163900	51165110	15640	15640	15640	15640	122
123	20241107	163800	51165110	15640	15640	15640	15640	0
124	20241107	163700	51165110	15640	15640	15640	15640	0
125	20241107	163600	51165110	15640	15640	15640	15640	0
126	20241107	163500	51165110	15640	15640	15640	15640	0
127	20241107	163400	51165110	15640	15640	15640	15640	0
128	20241107	163300	51165110	15640	15640	15640	15640	0
129	20241107	163200	51165110	15640	15640	15640	15640	0
130	20241107	163100	51165110	15640	15640	15640	15640	0
131	20241107	163000	51165110	15640	15640	15640	15640	0
132	20241107	162900	51165110	15640	15640	15640	15640	0
133	20241107	162800	51165110	15640	15640	15640	15640	0
134	20241107	162700	51165110	15640	15640	15640	15640	0
135	20241107	162600	51165110	15640	15640	15640	15640	0
136	20241107	162500	51165110	15640	15640	15640	15640	0
137	20241107	162400	51165110	15640	15640	15640	15640	0
138	20241107	162300	51165110	15640	15640	15640	15640	0
139	20241107	162200	51165110	15640	15640	15640	15640	0
140	20241107	162100	51165110	15640	15640	15640	15640	0
141	20241107	162000	51165110	15640	15640	15640	15640	0
142	20241107	161900	51165110	15640	15640	15640	15640	0
143	20241107	161800	51165110	15640	15640	15640	15640	0
144	20241107	161700	51165110	15640	15640	15640	15640	0
145	20241107	161600	51165110	15640	15640	15640	15640	0
146	20241107	161500	51165110	15640	15640	15640	15640	0
147	20241107	161400	51165110	15640	15640	15640	15640	0
148	20241107	161300	51165110	15640	15640	15640	15640	0
149	20241107	161200	51165110	15640	15640	15640	15640	0
150	20241107	161100	51165110	15640	15640	15640	15640	0
151	20241107	161000	51165110	15640	15640	15640	15640	0
152	20241107	160900	51165110	15640	15640	15640	15640	122
153	20241107	160800	51165110	15640	15640	15640	15640	0
154	20241107	160700	51165110	15640	15640	15640	15640	0
155	20241107	160600	51165110	15640	15640	15640	15640	0
156	20241107	160500	51165110	15640	15640	15640	15640	0
157	20241107	160400	51165110	15640	15640	15640	15640	0
158	20241107	160300	51165110	15640	15640	15640	15640	0
159	20241107	160200	51165110	15640	15640	15640	15640	0
160	20241107	160100	51165110	15640	15640	15640	15640	0
161	20241107	160000	51165110	15640	15640	15640	15640	0
162	20241107	155900	51165110	15640	15640	15640	15640	0
163	20241107	155800	51165110	15640	15640	15640	15640	0
164	20241107	155700	51165110	15640	15640	15640	15640	0
165	20241107	155600	51165110	15640	15640	15640	15640	0
166	20241107	155500	51165110	15640	15640	15640	15640	0
167	20241107	155400	51165110	15640	15640	15640	15640	0
168	20241107	155300	51165110	15640	15640	15640	15640	0
169	20241107	155200	51165110	15640	15640	15640	15640	0
170	20241107	155100	51165110	15640	15640	15640	15640	0
171	20241107	155000	51165110	15640	15640	15640	15640	0
172	20241107	154900	51165110	15640	15640	15640	15640	0
173	20241107	154800	51165110	15640	15640	15640	15640	0
174	20241107	154700	51165110	15640	15640	15640	15640	0
175	20241107	154600	51165110	15640	15640	15640	15640	0
176	20241107	154500	51165110	15640	15640	15640	15640	0
177	20241107	154400	51165110	15640	15640	15640	15640	0
178	20241107	154300	51165110	15640	15640	15640	15640	0
179	20241107	154200	51165110	15640	15640	15640	15640	0
180	20241107	154100	51165110	15640	15640	15640	15640	0
181	20241107	154000	51165110	15640	15640	15640	15640	0
182	20241107	153900	51165110	15640	15640	15640	15640	122
183	20241107	153800	51165110	15640	15640	15640	15640	0
184	20241107	153700	51165110	15640	15640	15640	15640	0
185	20241107	153600	51165110	15640	15640	15640	15640	0
186	20241107	153500	51165110	15640	15640	15640	15640	0
187	20241107	153400	51165110	15640	15640	15640	15640	0
188	20241107	153300	51165110	15640	15640	15640	15640	0
189	20241107	153200	51165110	15640	15640	15640	15640	0
190	20241107	153100	51165110	15640	15640	15640	15640	0
191	20241107	153000	51165110	15640	15640	15640	15640	122
192	20241107	152900	49257030	15650	15650	15650	15650	0
193	20241107	152800	49257030	15650	15650	15650	15650	0
194	20241107	152700	49257030	15650	15650	15650	15650	0
195	20241107	152600	49257030	15650	15650	15650	15650	0
196	20241107	152500	49257030	15650	15650	15650	15650	0
197	20241107	152400	49257030	15650	15650	15650	15650	0
198	20241107	152300	49257030	15650	15650	15650	15650	0
199	20241107	152200	49257030	15650	15650	15650	15650	0
200	20241107	152100	49257030	15650	15650	15650	15650	0
201	20241107	152000	49257030	15650	15650	15650	15650	0
202	20241107	151900	49257030	15650	15550	15650	15550	38
203	20241107	151800	48666030	15550	15550	15550	15550	13
204	20241107	151700	48463880	15550	15550	15550	15550	0
205	20241107	151600	48463880	15550	15550	15550	15550	55
206	20241107	151500	47608630	15560	15570	15570	15560	29
207	20241107	151400	47157250	15570	15570	15570	15570	0
208	20241107	151300	47157250	15570	15570	15570	15570	32
209	20241107	151200	46659010	15570	15570	15570	15570	4
210	20241107	151100	46596730	15550	15550	15550	15550	0
211	20241107	151000	46596730	15550	15550	15550	15550	58
212	20241107	150900	45694830	15550	15550	15550	15550	0
213	20241107	150800	45694830	15550	15560	15560	15550	35
214	20241107	150700	45150570	15560	15560	15560	15560	0
215	20241107	150600	45150570	15560	15560	15560	15560	0
216	20241107	150500	45150570	15560	15560	15560	15560	51
217	20241107	150400	44357010	15650	15650	15650	15650	0
218	20241107	150300	44357010	15650	15650	15650	15650	0
219	20241107	150200	44357010	15650	15570	15650	15570	74
220	20241107	150100	43203470	15570	15570	15570	15570	8
221	20241107	150000	43078910	15570	15570	15570	15570	0
222	20241107	145900	43078910	15570	15570	15570	15570	48
223	20241107	145800	42331550	15570	15580	15580	15570	7
224	20241107	145700	42222500	15580	15580	15580	15580	0
225	20241107	145600	42222500	15580	15580	15580	15580	0
226	20241107	145500	42222500	15580	15580	15580	15580	0
227	20241107	145400	42222500	15580	15580	15580	15580	0
228	20241107	145300	42222500	15580	15580	15580	15580	60
229	20241107	145200	41287700	15580	15580	15580	15580	0
230	20241107	145100	41287700	15580	15580	15580	15580	13
231	20241107	145000	41085160	15580	15580	15580	15580	52
232	20241107	144900	40275000	15650	15650	15650	15650	1
233	20241107	144800	40259350	15590	15590	15590	15590	13
234	20241107	144700	40056680	15590	15590	15590	15590	0
235	20241107	144600	40056680	15590	15590	15590	15590	0
236	20241107	144500	40056680	15590	15590	15590	15590	8
237	20241107	144400	39931960	15590	15590	15590	15590	0
238	20241107	144300	39931960	15590	15590	15590	15590	0
239	20241107	144200	39931960	15590	15590	15590	15590	46
240	20241107	144100	39214820	15590	15590	15590	15590	0
241	20241107	144000	39214820	15590	15590	15590	15590	0
242	20241107	143900	39214820	15590	15590	15590	15590	0
243	20241107	143800	39214820	15590	15590	15590	15590	0
244	20241107	143700	39214820	15590	15590	15590	15590	40
245	20241107	143600	38591220	15630	15630	15630	15630	0
246	20241107	143500	38591220	15630	15630	15630	15630	51
247	20241107	143400	37794090	15630	15630	15630	15630	0
248	20241107	143300	37794090	15630	15630	15630	15630	8
249	20241107	143200	37669050	15650	15650	15650	15650	0
250	20241107	143100	37669050	15650	15630	15650	15630	49
251	20241107	143000	36902980	15630	15630	15630	15630	0
252	20241107	142900	36902980	15630	15630	15630	15630	0
253	20241107	142800	36902980	15630	15630	15630	15630	0
254	20241107	142700	36902980	15630	15630	15630	15630	0
255	20241107	142600	36902980	15630	15630	15630	15630	105
256	20241107	142500	35261830	15630	15630	15630	15630	0
257	20241107	142400	35261830	15630	15630	15630	15630	0
258	20241107	142300	35261830	15630	15620	15630	15620	660
259	20241107	142200	24946590	15600	15600	15600	15600	0
260	20241107	142100	24946590	15600	15600	15600	15600	32
261	20241107	142000	24447390	15600	15600	15600	15600	4
262	20241107	141900	24384990	15600	15600	15600	15600	0
263	20241107	141800	24384990	15600	15600	15600	15600	0
264	20241107	141700	24384990	15600	15600	15600	15600	14
265	20241107	141600	24166590	15580	15580	15580	15580	0
266	20241107	141500	24166590	15580	15580	15580	15580	0
267	20241107	141400	24166590	15580	15580	15580	15580	15
268	20241107	141300	23932890	15590	15590	15590	15590	10
269	20241107	141200	23776990	15580	15580	15580	15580	0
270	20241107	141100	23776990	15580	15580	15580	15580	0
271	20241107	141000	23776990	15580	15580	15580	15580	0
272	20241107	140900	23776990	15580	15580	15580	15580	0
273	20241107	140800	23776990	15580	15580	15580	15580	0
274	20241107	140700	23776990	15580	15580	15580	15580	0
275	20241107	140600	23776990	15580	15580	15580	15580	1
276	20241107	140500	23761410	15600	15600	15600	15600	21
277	20241107	140400	23433810	15610	15610	15610	15610	0
278	20241107	140300	23433810	15610	15610	15610	15610	1
279	20241107	140200	23418200	15600	15600	15600	15600	7
280	20241107	140100	23309000	15630	15630	15630	15630	0
281	20241107	140000	23309000	15630	15630	15630	15630	0
282	20241107	135900	23309000	15630	15630	15630	15630	0
283	20241107	135800	23309000	15630	15630	15630	15630	0
284	20241107	135700	23309000	15630	15630	15630	15630	0
285	20241107	135600	23309000	15630	15630	15630	15630	1
286	20241107	135500	23293370	15610	15610	15610	15610	5
287	20241107	135400	23215320	15610	15610	15610	15610	55
288	20241107	135300	22356770	15620	15620	15620	15620	0
289	20241107	135200	22356770	15620	15620	15620	15620	70
290	20241107	135100	21263370	15630	15630	15630	15630	0
291	20241107	135000	21263370	15630	15630	15630	15630	1
292	20241107	134900	21247740	15620	15620	15620	15620	0
293	20241107	134800	21247740	15620	15620	15620	15620	0
294	20241107	134700	21247740	15620	15620	15620	15620	0
295	20241107	134600	21247740	15620	15620	15620	15620	0
296	20241107	134500	21247740	15620	15620	15620	15620	0
297	20241107	134400	21247740	15620	15620	15620	15620	0
298	20241107	134300	21247740	15620	15620	15620	15620	0
299	20241107	134200	21247740	15620	15620	15620	15620	0
300	20241107	134100	21247740	15620	15620	15620	15620	10
301	20241107	134000	21091540	15630	15630	15630	15630	0
302	20241107	133900	21091540	15630	15630	15630	15630	0
303	20241107	133800	21091540	15630	15630	15630	15630	0
304	20241107	133700	21091540	15630	15630	15630	15630	0
305	20241107	133600	21091540	15630	15630	15630	15630	0
306	20241107	133500	21091540	15630	15630	15630	15630	0
307	20241107	133400	21091540	15630	15630	15630	15630	0
308	20241107	133300	21091540	15630	15630	15630	15630	14
309	20241107	133200	20872720	15630	15630	15630	15630	4
310	20241107	133100	20810200	15620	15620	15620	15620	0
311	20241107	133000	20810200	15620	15620	15620	15620	36
312	20241107	132900	20247880	15620	15630	15630	15620	22
313	20241107	132800	19904050	15630	15630	15630	15630	0
314	20241107	132700	19904050	15630	15630	15630	15630	0
315	20241107	132600	19904050	15630	15630	15630	15630	0
316	20241107	132500	19904050	15630	15630	15630	15630	0
317	20241107	132400	19904050	15630	15630	15630	15630	0
318	20241107	132300	19904050	15630	15630	15630	15630	0
319	20241107	132200	19904050	15630	15630	15630	15630	11
320	20241107	132100	19732120	15640	15640	15640	15640	0
321	20241107	132000	19732120	15640	15640	15640	15640	0
322	20241107	131900	19732120	15640	15640	15640	15640	0
323	20241107	131800	19732120	15640	15640	15640	15640	0
324	20241107	131700	19732120	15640	15640	15640	15640	27
325	20241107	131600	19309840	15630	15630	15630	15630	0
326	20241107	131500	19309840	15630	15630	15630	15630	0
327	20241107	131400	19309840	15630	15630	15630	15630	5
328	20241107	131300	19231690	15630	15630	15630	15630	4
329	20241107	131200	19169170	15630	15630	15630	15630	3
330	20241107	131100	19122280	15630	15630	15630	15630	0
331	20241107	131000	19122280	15630	15630	15630	15630	0
332	20241107	130900	19122280	15630	15630	15630	15630	0
333	20241107	130800	19122280	15630	15630	15630	15630	0
334	20241107	130700	19122280	15630	15630	15630	15630	2
335	20241107	130600	19091020	15630	15630	15630	15630	0
336	20241107	130500	19091020	15630	15630	15630	15630	0
337	20241107	130400	19091020	15630	15630	15630	15630	0
338	20241107	130300	19091020	15630	15630	15630	15630	5
339	20241107	130200	19012870	15630	15630	15630	15630	0
340	20241107	130100	19012870	15630	15630	15630	15630	0
341	20241107	130000	19012870	15630	15630	15630	15630	0
342	20241107	125900	19012870	15630	15630	15630	15630	0
343	20241107	125800	19012870	15630	15630	15630	15630	0
344	20241107	125700	19012870	15630	15630	15630	15630	29
345	20241107	125600	18559600	15620	15620	15620	15620	0
346	20241107	125500	18559600	15620	15620	15620	15620	0
347	20241107	125400	18559600	15620	15620	15620	15620	5
348	20241107	125300	18481500	15620	15620	15620	15620	0
349	20241107	125200	18481500	15620	15620	15620	15620	22
350	20241107	125100	18137860	15620	15620	15620	15620	0
351	20241107	125000	18137860	15620	15620	15620	15620	1
352	20241107	124900	18122240	15620	15620	15620	15620	0
353	20241107	124800	18122240	15620	15620	15620	15620	0
354	20241107	124700	18122240	15620	15620	15620	15620	0
355	20241107	124600	18122240	15620	15620	15620	15620	0
356	20241107	124500	18122240	15620	15620	15620	15620	0
357	20241107	124400	18122240	15620	15620	15620	15620	0
358	20241107	124300	18122240	15620	15620	15620	15620	0
359	20241107	124200	18122240	15620	15620	15620	15620	0
360	20241107	124100	18122240	15620	15620	15620	15620	0
361	20241107	124000	18122240	15620	15620	15620	15620	0
362	20241107	123900	18122240	15620	15620	15620	15620	0
363	20241107	123800	18122240	15620	15620	15620	15620	0
364	20241107	123700	18122240	15620	15620	15620	15620	0
365	20241107	123600	18122240	15620	15620	15620	15620	0
366	20241107	123500	18122240	15620	15620	15620	15620	0
367	20241107	123400	18122240	15620	15620	15620	15620	0
368	20241107	123300	18122240	15620	15620	15620	15620	0
369	20241107	123200	18122240	15620	15620	15620	15620	5
370	20241107	123100	18044140	15610	15610	15610	15610	0
371	20241107	123000	18044140	15610	15610	15610	15610	0
372	20241107	122900	18044140	15610	15610	15610	15610	0
373	20241107	122800	18044140	15610	15610	15610	15610	0
374	20241107	122700	18044140	15610	15610	15610	15610	0
375	20241107	122600	18044140	15610	15610	15610	15610	0
376	20241107	122500	18044140	15610	15610	15610	15610	0
377	20241107	122400	18044140	15610	15610	15610	15610	10
378	20241107	122300	17888040	15610	15610	15610	15610	0
379	20241107	122200	17888040	15610	15610	15610	15610	0
380	20241107	122100	17888040	15610	15610	15610	15610	0
381	20241107	122000	17888040	15610	15610	15610	15610	0
382	20241107	121900	17888040	15610	15610	15610	15610	1
383	20241107	121800	17872430	15620	15620	15620	15620	0
384	20241107	121700	17872430	15620	15620	15620	15620	0
385	20241107	121600	17872430	15620	15620	15620	15620	0
386	20241107	121500	17872430	15620	15610	15620	15610	19
387	20241107	121400	17575660	15600	15600	15600	15600	0
388	20241107	121300	17575660	15600	15600	15600	15600	0
389	20241107	121200	17575660	15600	15600	15600	15600	5
390	20241107	121100	17497660	15630	15630	15630	15630	0
391	20241107	121000	17497660	15630	15630	15630	15630	0
392	20241107	120900	17497660	15630	15630	15630	15630	1
393	20241107	120800	17482030	15600	15600	15600	15600	0
394	20241107	120700	17482030	15600	15600	15600	15600	0
395	20241107	120600	17482030	15600	15600	15600	15600	0
396	20241107	120500	17482030	15600	15600	15600	15600	0
397	20241107	120400	17482030	15600	15600	15600	15600	5
398	20241107	120300	17404030	15600	15600	15600	15600	0
399	20241107	120200	17404030	15600	15600	15600	15600	0
400	20241107	120100	17404030	15600	15600	15600	15600	14
401	20241107	120000	17185630	15600	15600	15600	15600	0
402	20241107	115900	17185630	15600	15600	15600	15600	0
403	20241107	115800	17185630	15600	15600	15600	15600	0
404	20241107	115700	17185630	15600	15600	15600	15600	0
405	20241107	115600	17185630	15600	15600	15600	15600	0
406	20241107	115500	17185630	15600	15600	15600	15600	0
407	20241107	115400	17185630	15600	15600	15600	15600	0
408	20241107	115300	17185630	15600	15600	15600	15600	1
409	20241107	115200	17170030	15580	15580	15580	15580	0
410	20241107	115100	17170030	15580	15580	15580	15580	0
411	20241107	115000	17170030	15580	15580	15580	15580	0
412	20241107	114900	17170030	15580	15580	15580	15580	0
413	20241107	114800	17170030	15580	15580	15580	15580	0
414	20241107	114700	17170030	15580	15580	15580	15580	0
415	20241107	114600	17170030	15580	15580	15580	15580	0
416	20241107	114500	17170030	15580	15580	15580	15580	5
417	20241107	114400	17092130	15590	15590	15590	15590	0
418	20241107	114300	17092130	15590	15590	15590	15590	0
419	20241107	114200	17092130	15590	15590	15590	15590	0
420	20241107	114100	17092130	15590	15590	15590	15590	0
421	20241107	114000	17092130	15590	15590	15590	15590	0
422	20241107	113900	17092130	15590	15590	15590	15590	0
423	20241107	113800	17092130	15590	15590	15590	15590	0
424	20241107	113700	17092130	15590	15590	15590	15590	0
425	20241107	113600	17092130	15590	15590	15590	15590	0
426	20241107	113500	17092130	15590	15590	15590	15590	0
427	20241107	113400	17092130	15590	15590	15590	15590	0
428	20241107	113300	17092130	15590	15590	15590	15590	0
429	20241107	113200	17092130	15590	15590	15590	15590	0
430	20241107	113100	17092130	15590	15590	15590	15590	0
431	20241107	113000	17092130	15590	15590	15590	15590	0
432	20241107	112900	17092130	15590	15590	15590	15590	0
433	20241107	112800	17092130	15590	15590	15590	15590	0
434	20241107	112700	17092130	15590	15590	15590	15590	1
435	20241107	112600	17076540	15600	15600	15600	15600	0
436	20241107	112500	17076540	15600	15600	15600	15600	0
437	20241107	112400	17076540	15600	15600	15600	15600	1
438	20241107	112300	17060940	15590	15590	15590	15590	0
439	20241107	112200	17060940	15590	15590	15590	15590	0
440	20241107	112100	17060940	15590	15590	15590	15590	0
441	20241107	112000	17060940	15590	15590	15590	15590	0
442	20241107	111900	17060940	15590	15590	15590	15590	0
443	20241107	111800	17060940	15590	15590	15590	15590	0
444	20241107	111700	17060940	15590	15590	15590	15590	5
445	20241107	111600	16982990	15600	15600	15600	15600	0
446	20241107	111500	16982990	15600	15600	15600	15600	0
447	20241107	111400	16982990	15600	15600	15600	15600	0
448	20241107	111300	16982990	15600	15600	15600	15600	0
449	20241107	111200	16982990	15600	15600	15600	15600	0
450	20241107	111100	16982990	15600	15600	15600	15600	0
451	20241107	111000	16982990	15600	15600	15600	15600	0
452	20241107	110900	16982990	15600	15600	15600	15600	0
453	20241107	110800	16982990	15600	15600	15600	15600	0
454	20241107	110700	16982990	15600	15600	15600	15600	0
455	20241107	110600	16982990	15600	15600	15600	15600	0
456	20241107	110500	16982990	15600	15600	15600	15600	50
457	20241107	110400	16202990	15600	15600	15600	15600	0
458	20241107	110300	16202990	15600	15600	15600	15600	0
459	20241107	110200	16202990	15600	15600	15600	15600	0
460	20241107	110100	16202990	15600	15600	15600	15600	0
461	20241107	110000	16202990	15600	15600	15600	15600	0
462	20241107	105900	16202990	15600	15600	15600	15600	0
463	20241107	105800	16202990	15600	15600	15600	15600	0
464	20241107	105700	16202990	15600	15600	15600	15600	0
465	20241107	105600	16202990	15600	15600	15600	15600	0
466	20241107	105500	16202990	15600	15600	15600	15600	0
467	20241107	105400	16202990	15600	15600	15600	15600	0
468	20241107	105300	16202990	15600	15600	15600	15600	3
469	20241107	105200	16156190	15600	15600	15600	15600	0
470	20241107	105100	16156190	15600	15600	15600	15600	0
471	20241107	105000	16156190	15600	15600	15600	15600	0
472	20241107	104900	16156190	15600	15600	15600	15600	2
473	20241107	104800	16124990	15620	15620	15620	15620	0
474	20241107	104700	16124990	15620	15620	15620	15620	0
475	20241107	104600	16124990	15620	15620	15620	15620	0
476	20241107	104500	16124990	15620	15620	15620	15620	0
477	20241107	104400	16124990	15620	15620	15620	15620	0
478	20241107	104300	16124990	15620	15620	15620	15620	0
479	20241107	104200	16124990	15620	15620	15620	15620	0
480	20241107	104100	16124990	15620	15620	15620	15620	0
481	20241107	104000	16124990	15620	15620	15620	15620	0
482	20241107	103900	16124990	15620	15620	15620	15620	0
483	20241107	103800	16124990	15620	15610	15620	15610	55
484	20241107	103700	15265920	15610	15610	15610	15610	0
485	20241107	103600	15265920	15610	15610	15610	15610	0
486	20241107	103500	15265920	15610	15610	15610	15610	0
487	20241107	103400	15265920	15610	15610	15610	15610	0
488	20241107	103300	15265920	15610	15610	15610	15610	0
489	20241107	103200	15265920	15610	15610	15610	15610	0
490	20241107	103100	15265920	15610	15610	15610	15610	0
491	20241107	103000	15265920	15610	15610	15610	15610	0
492	20241107	102900	15265920	15610	15610	15610	15610	0
493	20241107	102800	15265920	15610	15610	15610	15610	0
494	20241107	102700	15265920	15610	15610	15610	15610	1
495	20241107	102600	15250310	15540	15540	15540	15540	0
496	20241107	102500	15250310	15540	15540	15540	15540	0
497	20241107	102400	15250310	15540	15540	15540	15540	0
498	20241107	102300	15250310	15540	15540	15540	15540	2
499	20241107	102200	15219230	15610	15610	15610	15610	0
500	20241107	102100	15219230	15610	15610	15610	15610	0
501	20241107	102000	15219230	15610	15610	15610	15610	0
502	20241107	101900	15219230	15610	15610	15610	15610	0
503	20241107	101800	15219230	15610	15610	15610	15610	10
504	20241107	101700	15063130	15610	15610	15610	15610	0
505	20241107	101600	15063130	15610	15610	15610	15610	0
506	20241107	101500	15063130	15610	15610	15610	15610	0
507	20241107	101400	15063130	15610	15610	15610	15610	0
508	20241107	101300	15063130	15610	15610	15610	15610	0
509	20241107	101200	15063130	15610	15610	15610	15610	5
510	20241107	101100	14985080	15610	15610	15610	15610	0
511	20241107	101000	14985080	15610	15610	15610	15610	0
512	20241107	100900	14985080	15610	15550	15610	15550	10
513	20241107	100800	14829520	15550	15550	15550	15550	0
514	20241107	100700	14829520	15550	15550	15550	15550	7
515	20241107	100600	14720670	15550	15610	15610	15550	8
516	20241107	100500	14596210	15560	15560	15560	15560	0
517	20241107	100400	14596210	15560	15560	15560	15560	0
518	20241107	100300	14596210	15560	15560	15560	15560	10
519	20241107	100200	14440610	15560	15560	15560	15560	0
520	20241107	100100	14440610	15560	15560	15560	15560	0
521	20241107	100000	14440610	15560	15560	15560	15560	1
522	20241107	095900	14425050	15650	15650	15650	15650	0
523	20241107	095800	14425050	15650	15650	15650	15650	0
524	20241107	095700	14425050	15650	15650	15650	15650	0
525	20241107	095600	14425050	15650	15650	15650	15650	0
526	20241107	095500	14425050	15650	15650	15650	15650	0
527	20241107	095400	14425050	15650	15650	15650	15650	0
528	20241107	095300	14425050	15650	15650	15650	15650	0
529	20241107	095200	14425050	15650	15650	15650	15650	0
530	20241107	095100	14425050	15650	15650	15650	15650	0
531	20241107	095000	14425050	15650	15650	15650	15650	0
532	20241107	094900	14425050	15650	15650	15650	15650	0
533	20241107	094800	14425050	15650	15650	15650	15650	0
534	20241107	094700	14425050	15650	15650	15650	15650	0
535	20241107	094600	14425050	15650	15650	15650	15650	0
536	20241107	094500	14425050	15650	15650	15650	15650	0
537	20241107	094400	14425050	15650	15650	15650	15650	0
538	20241107	094300	14425050	15650	15650	15650	15650	0
539	20241107	094200	14425050	15650	15650	15650	15650	0
540	20241107	094100	14425050	15650	15650	15650	15650	1
541	20241107	094000	14409400	15550	15550	15550	15550	0
542	20241107	093900	14409400	15550	15600	15600	15550	403
543	20241107	093800	8141900	15650	15650	15650	15650	0
544	20241107	093700	8141900	15650	15650	15650	15650	0
545	20241107	093600	8141900	15650	15650	15650	15650	1
546	20241107	093500	8126250	15660	15660	15660	15660	0
547	20241107	093400	8126250	15660	15660	15660	15660	0
548	20241107	093300	8126250	15660	15660	15660	15660	0
549	20241107	093200	8126250	15660	15640	15660	15640	8
550	20241107	093100	8001110	15570	15570	15570	15570	50
551	20241107	093000	7222610	15660	15660	15660	15660	0
552	20241107	092900	7222610	15660	15660	15660	15660	0
553	20241107	092800	7222610	15660	15660	15660	15660	0
554	20241107	092700	7222610	15660	15660	15660	15660	1
555	20241107	092600	7206950	15550	15550	15550	15550	0
556	20241107	092500	7206950	15550	15550	15550	15550	0
557	20241107	092400	7206950	15550	15550	15550	15550	0
558	20241107	092300	7206950	15550	15630	15630	15550	300
559	20241107	092200	2539020	15630	15630	15630	15630	0
560	20241107	092100	2539020	15630	15650	15650	15630	6
561	20241107	092000	2445170	15660	15660	15660	15660	13
562	20241107	091900	2241590	15660	15660	15660	15660	0
563	20241107	091800	2241590	15660	15660	15660	15660	0
564	20241107	091700	2241590	15660	15660	15660	15660	0
565	20241107	091600	2241590	15660	15660	15660	15660	0
566	20241107	091500	2241590	15660	15660	15660	15660	0
567	20241107	091400	2241590	15660	15660	15660	15660	33
568	20241107	091300	1724810	15720	15720	15720	15720	0
569	20241107	091200	1724810	15720	15720	15720	15720	0
570	20241107	091100	1724810	15720	15720	15720	15720	0
571	20241107	091000	1724810	15720	15720	15720	15720	0
572	20241107	090900	1724810	15720	15720	15720	15720	0
573	20241107	090800	1724810	15720	15720	15720	15720	1
574	20241107	090700	1709090	15660	15660	15660	15660	1
575	20241107	090600	1693430	15730	15730	15730	15730	1
576	20241107	090500	1677700	15730	15670	15730	15670	15
577	20241107	090400	1442590	15670	15680	15680	15670	38
578	20241107	090300	847120	15680	15750	15750	15680	54
579	20241107	090200	0	15710	15710	15710	15710	0
580	20241107	090100	0	15710	15710	15710	15710	0
581	20241107	090000	0	15710	15710	15710	15710	0