KissMeData/003100/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183900	49415150	15880	15880	15880	15880	134
3	20241011	183800	49415150	15880	15880	15880	15880	0
4	20241011	183700	49415150	15880	15880	15880	15880	0
5	20241011	183600	49415150	15880	15880	15880	15880	0
6	20241011	183500	49415150	15880	15880	15880	15880	0
7	20241011	183400	49415150	15880	15880	15880	15880	0
8	20241011	183300	49415150	15880	15880	15880	15880	0
9	20241011	183200	49415150	15880	15880	15880	15880	0
10	20241011	183100	49415150	15880	15880	15880	15880	0
11	20241011	183000	49415150	15880	15880	15880	15880	0
12	20241011	182900	49415150	15880	15880	15880	15880	0
13	20241011	182800	49415150	15880	15880	15880	15880	0
14	20241011	182700	49415150	15880	15880	15880	15880	0
15	20241011	182600	49415150	15880	15880	15880	15880	0
16	20241011	182500	49415150	15880	15880	15880	15880	0
17	20241011	182400	49415150	15880	15880	15880	15880	0
18	20241011	182300	49415150	15880	15880	15880	15880	0
19	20241011	182200	49415150	15880	15880	15880	15880	0
20	20241011	182100	49415150	15880	15880	15880	15880	0
21	20241011	182000	49415150	15880	15880	15880	15880	0
22	20241011	181900	49415150	15880	15880	15880	15880	0
23	20241011	181800	49415150	15880	15880	15880	15880	0
24	20241011	181700	49415150	15880	15880	15880	15880	0
25	20241011	181600	49415150	15880	15880	15880	15880	0
26	20241011	181500	49415150	15880	15880	15880	15880	0
27	20241011	181400	49415150	15880	15880	15880	15880	0
28	20241011	181300	49415150	15880	15880	15880	15880	0
29	20241011	181200	49415150	15880	15880	15880	15880	0
30	20241011	181100	49415150	15880	15880	15880	15880	0
31	20241011	181000	49415150	15880	15880	15880	15880	0
32	20241011	180900	49415150	15880	15880	15880	15880	134
33	20241011	180800	49415150	15880	15880	15880	15880	0
34	20241011	180700	49415150	15880	15880	15880	15880	0
35	20241011	180600	49415150	15880	15880	15880	15880	0
36	20241011	180500	49415150	15880	15880	15880	15880	0
37	20241011	180400	49415150	15880	15880	15880	15880	0
38	20241011	180300	49415150	15880	15880	15880	15880	0
39	20241011	180200	49415150	15880	15880	15880	15880	0
40	20241011	180100	49415150	15880	15880	15880	15880	0
41	20241011	180000	49415150	15880	15880	15880	15880	0
42	20241011	175900	49415150	15880	15880	15880	15880	0
43	20241011	175800	49415150	15880	15880	15880	15880	0
44	20241011	175700	49415150	15880	15880	15880	15880	0
45	20241011	175600	49415150	15880	15880	15880	15880	0
46	20241011	175500	49415150	15880	15880	15880	15880	0
47	20241011	175400	49415150	15880	15880	15880	15880	0
48	20241011	175300	49415150	15880	15880	15880	15880	0
49	20241011	175200	49415150	15880	15880	15880	15880	0
50	20241011	175100	49415150	15880	15880	15880	15880	0
51	20241011	175000	49415150	15880	15880	15880	15880	0
52	20241011	174900	49415150	15880	15880	15880	15880	0
53	20241011	174800	49415150	15880	15880	15880	15880	0
54	20241011	174700	49415150	15880	15880	15880	15880	0
55	20241011	174600	49415150	15880	15880	15880	15880	0
56	20241011	174500	49415150	15880	15880	15880	15880	0
57	20241011	174400	49415150	15880	15880	15880	15880	0
58	20241011	174300	49415150	15880	15880	15880	15880	0
59	20241011	174200	49415150	15880	15880	15880	15880	0
60	20241011	174100	49415150	15880	15880	15880	15880	0
61	20241011	174000	49415150	15880	15880	15880	15880	0
62	20241011	173900	49415150	15880	15880	15880	15880	134
63	20241011	173800	49415150	15880	15880	15880	15880	0
64	20241011	173700	49415150	15880	15880	15880	15880	0
65	20241011	173600	49415150	15880	15880	15880	15880	0
66	20241011	173500	49415150	15880	15880	15880	15880	0
67	20241011	173400	49415150	15880	15880	15880	15880	0
68	20241011	173300	49415150	15880	15880	15880	15880	0
69	20241011	173200	49415150	15880	15880	15880	15880	0
70	20241011	173100	49415150	15880	15880	15880	15880	0
71	20241011	173000	49415150	15880	15880	15880	15880	0
72	20241011	172900	49415150	15880	15880	15880	15880	0
73	20241011	172800	49415150	15880	15880	15880	15880	0
74	20241011	172700	49415150	15880	15880	15880	15880	0
75	20241011	172600	49415150	15880	15880	15880	15880	0
76	20241011	172500	49415150	15880	15880	15880	15880	0
77	20241011	172400	49415150	15880	15880	15880	15880	0
78	20241011	172300	49415150	15880	15880	15880	15880	0
79	20241011	172200	49415150	15880	15880	15880	15880	0
80	20241011	172100	49415150	15880	15880	15880	15880	0
81	20241011	172000	49415150	15880	15880	15880	15880	0
82	20241011	171900	49415150	15880	15880	15880	15880	0
83	20241011	171800	49415150	15880	15880	15880	15880	0
84	20241011	171700	49415150	15880	15880	15880	15880	0
85	20241011	171600	49415150	15880	15880	15880	15880	0
86	20241011	171500	49415150	15880	15880	15880	15880	0
87	20241011	171400	49415150	15880	15880	15880	15880	0
88	20241011	171300	49415150	15880	15880	15880	15880	0
89	20241011	171200	49415150	15880	15880	15880	15880	0
90	20241011	171100	49415150	15880	15880	15880	15880	0
91	20241011	171000	49415150	15880	15880	15880	15880	0
92	20241011	170900	49415150	15880	15880	15880	15880	134
93	20241011	170800	49415150	15880	15880	15880	15880	0
94	20241011	170700	49415150	15880	15880	15880	15880	0
95	20241011	170600	49415150	15880	15880	15880	15880	0
96	20241011	170500	49415150	15880	15880	15880	15880	0
97	20241011	170400	49415150	15880	15880	15880	15880	0
98	20241011	170300	49415150	15880	15880	15880	15880	0
99	20241011	170200	49415150	15880	15880	15880	15880	0
100	20241011	170100	49415150	15880	15880	15880	15880	0
101	20241011	170000	49415150	15880	15880	15880	15880	0
102	20241011	165900	49415150	15880	15880	15880	15880	0
103	20241011	165800	49415150	15880	15880	15880	15880	0
104	20241011	165700	49415150	15880	15880	15880	15880	0
105	20241011	165600	49415150	15880	15880	15880	15880	0
106	20241011	165500	49415150	15880	15880	15880	15880	0
107	20241011	165400	49415150	15880	15880	15880	15880	0
108	20241011	165300	49415150	15880	15880	15880	15880	0
109	20241011	165200	49415150	15880	15880	15880	15880	0
110	20241011	165100	49415150	15880	15880	15880	15880	0
111	20241011	165000	49415150	15880	15880	15880	15880	0
112	20241011	164900	49415150	15880	15880	15880	15880	0
113	20241011	164800	49415150	15880	15880	15880	15880	0
114	20241011	164700	49415150	15880	15880	15880	15880	0
115	20241011	164600	49415150	15880	15880	15880	15880	0
116	20241011	164500	49415150	15880	15880	15880	15880	0
117	20241011	164400	49415150	15880	15880	15880	15880	0
118	20241011	164300	49415150	15880	15880	15880	15880	0
119	20241011	164200	49415150	15880	15880	15880	15880	0
120	20241011	164100	49415150	15880	15880	15880	15880	0
121	20241011	164000	49415150	15880	15880	15880	15880	0
122	20241011	163900	49415150	15880	15880	15880	15880	134
123	20241011	163800	49415150	15880	15880	15880	15880	0
124	20241011	163700	49415150	15880	15880	15880	15880	0
125	20241011	163600	49415150	15880	15880	15880	15880	0
126	20241011	163500	49415150	15880	15880	15880	15880	0
127	20241011	163400	49415150	15880	15880	15880	15880	0
128	20241011	163300	49415150	15880	15880	15880	15880	0
129	20241011	163200	49415150	15880	15880	15880	15880	0
130	20241011	163100	49415150	15880	15880	15880	15880	0
131	20241011	163000	49415150	15880	15880	15880	15880	0
132	20241011	162900	49415150	15880	15880	15880	15880	0
133	20241011	162800	49415150	15880	15880	15880	15880	0
134	20241011	162700	49415150	15880	15880	15880	15880	0
135	20241011	162600	49415150	15880	15880	15880	15880	0
136	20241011	162500	49415150	15880	15880	15880	15880	0
137	20241011	162400	49415150	15880	15880	15880	15880	0
138	20241011	162300	49415150	15880	15880	15880	15880	0
139	20241011	162200	49415150	15880	15880	15880	15880	0
140	20241011	162100	49415150	15880	15880	15880	15880	0
141	20241011	162000	49415150	15880	15880	15880	15880	0
142	20241011	161900	49415150	15880	15880	15880	15880	0
143	20241011	161800	49415150	15880	15880	15880	15880	0
144	20241011	161700	49415150	15880	15880	15880	15880	0
145	20241011	161600	49415150	15880	15880	15880	15880	0
146	20241011	161500	49415150	15880	15880	15880	15880	0
147	20241011	161400	49415150	15880	15880	15880	15880	0
148	20241011	161300	49415150	15880	15880	15880	15880	0
149	20241011	161200	49415150	15880	15880	15880	15880	0
150	20241011	161100	49415150	15880	15880	15880	15880	0
151	20241011	161000	49415150	15880	15880	15880	15880	0
152	20241011	160900	49415150	15880	15880	15880	15880	134
153	20241011	160800	49415150	15880	15880	15880	15880	0
154	20241011	160700	49415150	15880	15880	15880	15880	0
155	20241011	160600	49415150	15880	15880	15880	15880	0
156	20241011	160500	49415150	15880	15880	15880	15880	0
157	20241011	160400	49415150	15880	15880	15880	15880	0
158	20241011	160300	49415150	15880	15880	15880	15880	0
159	20241011	160200	49415150	15880	15880	15880	15880	0
160	20241011	160100	49415150	15880	15880	15880	15880	0
161	20241011	160000	49415150	15880	15880	15880	15880	0
162	20241011	155900	49415150	15880	15880	15880	15880	0
163	20241011	155800	49415150	15880	15880	15880	15880	0
164	20241011	155700	49415150	15880	15880	15880	15880	0
165	20241011	155600	49415150	15880	15880	15880	15880	0
166	20241011	155500	49415150	15880	15880	15880	15880	0
167	20241011	155400	49415150	15880	15880	15880	15880	0
168	20241011	155300	49415150	15880	15880	15880	15880	0
169	20241011	155200	49415150	15880	15880	15880	15880	0
170	20241011	155100	49415150	15880	15880	15880	15880	0
171	20241011	155000	49415150	15880	15880	15880	15880	0
172	20241011	154900	49415150	15880	15880	15880	15880	0
173	20241011	154800	49415150	15880	15880	15880	15880	0
174	20241011	154700	49415150	15880	15880	15880	15880	0
175	20241011	154600	49415150	15880	15880	15880	15880	0
176	20241011	154500	49415150	15880	15880	15880	15880	0
177	20241011	154400	49415150	15880	15880	15880	15880	0
178	20241011	154300	49415150	15880	15880	15880	15880	0
179	20241011	154200	49415150	15880	15880	15880	15880	0
180	20241011	154100	49415150	15880	15880	15880	15880	0
181	20241011	154000	49415150	15880	15880	15880	15880	0
182	20241011	153900	49415150	15880	15880	15880	15880	134
183	20241011	153800	49415150	15880	15880	15880	15880	0
184	20241011	153700	49415150	15880	15880	15880	15880	0
185	20241011	153600	49415150	15880	15880	15880	15880	0
186	20241011	153500	49415150	15880	15880	15880	15880	0
187	20241011	153400	49415150	15880	15880	15880	15880	0
188	20241011	153300	49415150	15880	15880	15880	15880	0
189	20241011	153200	49415150	15880	15880	15880	15880	0
190	20241011	153100	49415150	15880	15880	15880	15880	0
191	20241011	153000	49415150	15880	15880	15880	15880	134
192	20241011	152900	47287230	15820	15820	15820	15820	0
193	20241011	152800	47287230	15820	15820	15820	15820	0
194	20241011	152700	47287230	15820	15820	15820	15820	0
195	20241011	152600	47287230	15820	15820	15820	15820	0
196	20241011	152500	47287230	15820	15820	15820	15820	0
197	20241011	152400	47287230	15820	15820	15820	15820	0
198	20241011	152300	47287230	15820	15820	15820	15820	0
199	20241011	152200	47287230	15820	15820	15820	15820	0
200	20241011	152100	47287230	15820	15820	15820	15820	0
201	20241011	152000	47287230	15820	15820	15820	15820	0
202	20241011	151900	47287230	15820	15820	15820	15820	10
203	20241011	151800	47129030	15810	15810	15810	15810	8
204	20241011	151700	47002550	15820	15820	15820	15820	12
205	20241011	151600	46812710	15820	15820	15820	15820	9
206	20241011	151500	46670330	15810	15810	15810	15810	0
207	20241011	151400	46670330	15810	15820	15820	15810	19
208	20241011	151300	46369920	15810	15810	15810	15810	0
209	20241011	151200	46369920	15810	15810	15810	15810	12
210	20241011	151100	46180200	15810	15810	15810	15810	0
211	20241011	151000	46180200	15810	15820	15820	15810	11
212	20241011	150900	46006280	15820	15820	15820	15820	0
213	20241011	150800	46006280	15820	15810	15880	15810	29
214	20241011	150700	45547070	15810	15810	15810	15810	0
215	20241011	150600	45547070	15810	15810	15810	15810	10
216	20241011	150500	45388970	15880	15880	15880	15880	0
217	20241011	150400	45388970	15880	15880	15880	15880	0
218	20241011	150300	45388970	15880	15880	15880	15880	0
219	20241011	150200	45388970	15880	15880	15880	15880	0
220	20241011	150100	45388970	15880	15880	15880	15880	0
221	20241011	150000	45388970	15880	15810	15880	15810	6
222	20241011	145900	45294040	15820	15820	15820	15820	35
223	20241011	145800	44740340	15820	15820	15820	15820	0
224	20241011	145700	44740340	15820	15820	15820	15820	1
225	20241011	145600	44724520	15820	15820	15820	15820	0
226	20241011	145500	44724520	15820	15820	15820	15820	11
227	20241011	145400	44550500	15810	15810	15810	15810	0
228	20241011	145300	44550500	15810	15810	15810	15810	9
229	20241011	145200	44408210	15820	15820	15820	15820	0
230	20241011	145100	44408210	15820	15810	15820	15810	16
231	20241011	145000	44155240	15820	15820	15820	15820	0
232	20241011	144900	44155240	15820	15820	15820	15820	0
233	20241011	144800	44155240	15820	15820	15820	15820	0
234	20241011	144700	44155240	15820	15820	15820	15820	0
235	20241011	144600	44155240	15820	15820	15820	15820	0
236	20241011	144500	44155240	15820	15820	15820	15820	0
237	20241011	144400	44155240	15820	15820	15820	15820	0
238	20241011	144300	44155240	15820	15820	15820	15820	0
239	20241011	144200	44155240	15820	15820	15820	15820	0
240	20241011	144100	44155240	15820	15820	15820	15820	0
241	20241011	144000	44155240	15820	15820	15820	15820	0
242	20241011	143900	44155240	15820	15820	15820	15820	20
243	20241011	143800	43838840	15810	15810	15810	15810	0
244	20241011	143700	43838840	15810	15810	15810	15810	19
245	20241011	143600	43538450	15810	15810	15810	15810	0
246	20241011	143500	43538450	15810	15810	15810	15810	0
247	20241011	143400	43538450	15810	15810	15810	15810	0
248	20241011	143300	43538450	15810	15820	15820	15810	19
249	20241011	143200	43237970	15810	15810	15810	15810	0
250	20241011	143100	43237970	15810	15810	15810	15810	0
251	20241011	143000	43237970	15810	15810	15810	15810	0
252	20241011	142900	43237970	15810	15820	15820	15810	108
253	20241011	142800	41530480	15820	15830	15830	15820	198
254	20241011	142700	38398020	15820	15820	15820	15820	0
255	20241011	142600	38398020	15820	15820	15820	15820	18
256	20241011	142500	38113260	15820	15820	15820	15820	0
257	20241011	142400	38113260	15820	15820	15820	15820	0
258	20241011	142300	38113260	15820	15820	15820	15820	0
259	20241011	142200	38113260	15820	15820	15820	15820	1
260	20241011	142100	38097440	15820	15820	15820	15820	0
261	20241011	142000	38097440	15820	15820	15820	15820	0
262	20241011	141900	38097440	15820	15820	15820	15820	14
263	20241011	141800	37875960	15830	15830	15830	15830	2
264	20241011	141700	37844300	15830	15830	15830	15830	1
265	20241011	141600	37828470	15830	15830	15830	15830	0
266	20241011	141500	37828470	15830	15830	15830	15830	10
267	20241011	141400	37670170	15830	15830	15830	15830	40
268	20241011	141300	37036970	15830	15830	15830	15830	15
269	20241011	141200	36799520	15830	15830	15830	15830	0
270	20241011	141100	36799520	15830	15830	15830	15830	0
271	20241011	141000	36799520	15830	15830	15830	15830	0
272	20241011	140900	36799520	15830	15830	15830	15830	18
273	20241011	140800	36514580	15830	15830	15830	15830	42
274	20241011	140700	35849720	15830	15830	15830	15830	0
275	20241011	140600	35849720	15830	15830	15830	15830	9
276	20241011	140500	35707250	15890	15890	15890	15890	0
277	20241011	140400	35707250	15890	15890	15890	15890	0
278	20241011	140300	35707250	15890	15890	15890	15890	1
279	20241011	140200	35691360	15890	15890	15890	15890	0
280	20241011	140100	35691360	15890	15890	15890	15890	0
281	20241011	140000	35691360	15890	15890	15890	15890	1
282	20241011	135900	35675470	15830	15830	15830	15830	0
283	20241011	135800	35675470	15830	15830	15830	15830	0
284	20241011	135700	35675470	15830	15830	15830	15830	0
285	20241011	135600	35675470	15830	15830	15830	15830	0
286	20241011	135500	35675470	15830	15830	15830	15830	0
287	20241011	135400	35675470	15830	15830	15830	15830	4
288	20241011	135300	35612150	15890	15890	15890	15890	0
289	20241011	135200	35612150	15890	15890	15890	15890	0
290	20241011	135100	35612150	15890	15890	15890	15890	0
291	20241011	135000	35612150	15890	15890	15890	15890	0
292	20241011	134900	35612150	15890	15890	15890	15890	0
293	20241011	134800	35612150	15890	15890	15890	15890	2
294	20241011	134700	35580370	15830	15830	15830	15830	0
295	20241011	134600	35580370	15830	15830	15830	15830	0
296	20241011	134500	35580370	15830	15830	15830	15830	0
297	20241011	134400	35580370	15830	15830	15830	15830	0
298	20241011	134300	35580370	15830	15830	15830	15830	0
299	20241011	134200	35580370	15830	15830	15830	15830	0
300	20241011	134100	35580370	15830	15830	15830	15830	4
301	20241011	134000	35517050	15890	15890	15890	15890	1
302	20241011	133900	35501160	15820	15830	15830	15820	4
303	20241011	133800	35437860	15820	15820	15820	15820	0
304	20241011	133700	35437860	15820	15820	15820	15820	0
305	20241011	133600	35437860	15820	15820	15820	15820	0
306	20241011	133500	35437860	15820	15820	15820	15820	0
307	20241011	133400	35437860	15820	15820	15820	15820	0
308	20241011	133300	35437860	15820	15820	15820	15820	0
309	20241011	133200	35437860	15820	15820	15820	15820	0
310	20241011	133100	35437860	15820	15820	15820	15820	12
311	20241011	133000	35248020	15830	15830	15830	15830	0
312	20241011	132900	35248020	15830	15830	15830	15830	2
313	20241011	132800	35216360	15840	15840	15840	15840	0
314	20241011	132700	35216360	15840	15840	15840	15840	0
315	20241011	132600	35216360	15840	15840	15840	15840	2
316	20241011	132500	35184680	15820	15820	15820	15820	0
317	20241011	132400	35184680	15820	15820	15820	15820	0
318	20241011	132300	35184680	15820	15820	15820	15820	0
319	20241011	132200	35184680	15820	15820	15820	15820	0
320	20241011	132100	35184680	15820	15820	15820	15820	0
321	20241011	132000	35184680	15820	15830	15830	15820	18
322	20241011	131900	34899910	15830	15830	15830	15830	0
323	20241011	131800	34899910	15830	15830	15830	15830	0
324	20241011	131700	34899910	15830	15830	15830	15830	0
325	20241011	131600	34899910	15830	15830	15830	15830	10
326	20241011	131500	34741610	15820	15820	15820	15820	0
327	20241011	131400	34741610	15820	15820	15820	15820	0
328	20241011	131300	34741610	15820	15820	15820	15820	0
329	20241011	131200	34741610	15820	15820	15820	15820	0
330	20241011	131100	34741610	15820	15820	15820	15820	0
331	20241011	131000	34741610	15820	15820	15820	15820	0
332	20241011	130900	34741610	15820	15820	15820	15820	0
333	20241011	130800	34741610	15820	15820	15820	15820	0
334	20241011	130700	34741610	15820	15830	15830	15820	125
335	20241011	130600	32763480	15840	15840	15840	15840	10
336	20241011	130500	32605080	15840	15840	15840	15840	0
337	20241011	130400	32605080	15840	15840	15840	15840	0
338	20241011	130300	32605080	15840	15840	15840	15840	0
339	20241011	130200	32605080	15840	15840	15840	15840	0
340	20241011	130100	32605080	15840	15840	15840	15840	0
341	20241011	130000	32605080	15840	15840	15840	15840	1
342	20241011	125900	32589240	15830	15830	15830	15830	0
343	20241011	125800	32589240	15830	15830	15830	15830	0
344	20241011	125700	32589240	15830	15830	15830	15830	0
345	20241011	125600	32589240	15830	15830	15830	15830	0
346	20241011	125500	32589240	15830	15830	15830	15830	8
347	20241011	125400	32462600	15830	15830	15830	15830	0
348	20241011	125300	32462600	15830	15830	15830	15830	0
349	20241011	125200	32462600	15830	15830	15830	15830	0
350	20241011	125100	32462600	15830	15830	15830	15830	0
351	20241011	125000	32462600	15830	15830	15830	15830	0
352	20241011	124900	32462600	15830	15830	15830	15830	0
353	20241011	124800	32462600	15830	15830	15830	15830	0
354	20241011	124700	32462600	15830	15830	15830	15830	0
355	20241011	124600	32462600	15830	15830	15830	15830	0
356	20241011	124500	32462600	15830	15830	15830	15830	0
357	20241011	124400	32462600	15830	15830	15830	15830	0
358	20241011	124300	32462600	15830	15830	15830	15830	0
359	20241011	124200	32462600	15830	15830	15830	15830	0
360	20241011	124100	32462600	15830	15830	15830	15830	10
361	20241011	124000	32304300	15920	15920	15920	15920	1
362	20241011	123900	32288380	15830	15830	15830	15830	3
363	20241011	123800	32240890	15920	15920	15920	15920	0
364	20241011	123700	32240890	15920	15920	15920	15920	0
365	20241011	123600	32240890	15920	15920	15920	15920	0
366	20241011	123500	32240890	15920	15920	15920	15920	0
367	20241011	123400	32240890	15920	15920	15920	15920	0
368	20241011	123300	32240890	15920	15920	15920	15920	0
369	20241011	123200	32240890	15920	15920	15920	15920	0
370	20241011	123100	32240890	15920	15920	15920	15920	0
371	20241011	123000	32240890	15920	15920	15920	15920	0
372	20241011	122900	32240890	15920	15920	15920	15920	0
373	20241011	122800	32240890	15920	15920	15920	15920	0
374	20241011	122700	32240890	15920	15920	15920	15920	0
375	20241011	122600	32240890	15920	15920	15920	15920	0
376	20241011	122500	32240890	15920	15920	15920	15920	0
377	20241011	122400	32240890	15920	15920	15920	15920	0
378	20241011	122300	32240890	15920	15920	15920	15920	0
379	20241011	122200	32240890	15920	15920	15920	15920	0
380	20241011	122100	32240890	15920	15920	15920	15920	0
381	20241011	122000	32240890	15920	15920	15920	15920	0
382	20241011	121900	32240890	15920	15920	15920	15920	1
383	20241011	121800	32224970	15820	15820	15820	15820	0
384	20241011	121700	32224970	15820	15820	15820	15820	0
385	20241011	121600	32224970	15820	15860	15860	15820	337
386	20241011	121500	26889050	15860	15860	15860	15860	0
387	20241011	121400	26889050	15860	15860	15860	15860	0
388	20241011	121300	26889050	15860	15860	15860	15860	0
389	20241011	121200	26889050	15860	15860	15860	15860	0
390	20241011	121100	26889050	15860	15860	15860	15860	0
391	20241011	121000	26889050	15860	15860	15860	15860	0
392	20241011	120900	26889050	15860	15860	15860	15860	0
393	20241011	120800	26889050	15860	15860	15860	15860	4
394	20241011	120700	26825610	15920	15920	15920	15920	0
395	20241011	120600	26825610	15920	15920	15920	15920	0
396	20241011	120500	26825610	15920	15920	15920	15920	0
397	20241011	120400	26825610	15920	15920	15920	15920	0
398	20241011	120300	26825610	15920	15920	15920	15920	0
399	20241011	120200	26825610	15920	15920	15920	15920	0
400	20241011	120100	26825610	15920	15920	15920	15920	0
401	20241011	120000	26825610	15920	15920	15920	15920	0
402	20241011	115900	26825610	15920	15920	15920	15920	0
403	20241011	115800	26825610	15920	15920	15920	15920	0
404	20241011	115700	26825610	15920	15920	15920	15920	0
405	20241011	115600	26825610	15920	15920	15920	15920	0
406	20241011	115500	26825610	15920	15920	15920	15920	1
407	20241011	115400	26809690	15920	15920	15920	15920	0
408	20241011	115300	26809690	15920	15920	15920	15920	0
409	20241011	115200	26809690	15920	15920	15920	15920	0
410	20241011	115100	26809690	15920	15920	15920	15920	0
411	20241011	115000	26809690	15920	15920	15920	15920	0
412	20241011	114900	26809690	15920	15920	15920	15920	0
413	20241011	114800	26809690	15920	15920	15920	15920	0
414	20241011	114700	26809690	15920	15920	15920	15920	0
415	20241011	114600	26809690	15920	15920	15920	15920	0
416	20241011	114500	26809690	15920	15920	15920	15920	0
417	20241011	114400	26809690	15920	15920	15920	15920	0
418	20241011	114300	26809690	15920	15920	15920	15920	0
419	20241011	114200	26809690	15920	15920	15920	15920	0
420	20241011	114100	26809690	15920	15920	15920	15920	0
421	20241011	114000	26809690	15920	15920	15920	15920	0
422	20241011	113900	26809690	15920	15920	15920	15920	0
423	20241011	113800	26809690	15920	15920	15920	15920	0
424	20241011	113700	26809690	15920	15920	15920	15920	0
425	20241011	113600	26809690	15920	15920	15920	15920	0
426	20241011	113500	26809690	15920	15920	15920	15920	0
427	20241011	113400	26809690	15920	15920	15920	15920	0
428	20241011	113300	26809690	15920	15920	15920	15920	0
429	20241011	113200	26809690	15920	15920	15920	15920	0
430	20241011	113100	26809690	15920	15920	15920	15920	0
431	20241011	113000	26809690	15920	15920	15920	15920	0
432	20241011	112900	26809690	15920	15920	15920	15920	0
433	20241011	112800	26809690	15920	15920	15920	15920	0
434	20241011	112700	26809690	15920	15920	15920	15920	0
435	20241011	112600	26809690	15920	15920	15920	15920	0
436	20241011	112500	26809690	15920	15920	15920	15920	0
437	20241011	112400	26809690	15920	15920	15920	15920	0
438	20241011	112300	26809690	15920	15920	15920	15920	0
439	20241011	112200	26809690	15920	15920	15920	15920	0
440	20241011	112100	26809690	15920	15920	15920	15920	0
441	20241011	112000	26809690	15920	15920	15920	15920	0
442	20241011	111900	26809690	15920	15920	15920	15920	0
443	20241011	111800	26809690	15920	15920	15920	15920	0
444	20241011	111700	26809690	15920	15920	15920	15920	1
445	20241011	111600	26793770	15850	15850	15850	15850	0
446	20241011	111500	26793770	15850	15850	15850	15850	0
447	20241011	111400	26793770	15850	15850	15850	15850	0
448	20241011	111300	26793770	15850	15850	15850	15850	0
449	20241011	111200	26793770	15850	15850	15850	15850	0
450	20241011	111100	26793770	15850	15860	15860	15850	3
451	20241011	111000	26746200	15860	15860	15860	15860	0
452	20241011	110900	26746200	15860	15860	15860	15860	58
453	20241011	110800	25826320	15860	15860	15860	15860	0
454	20241011	110700	25826320	15860	15860	15860	15860	9
455	20241011	110600	25683580	15860	15860	15860	15860	0
456	20241011	110500	25683580	15860	15860	15860	15860	0
457	20241011	110400	25683580	15860	15860	15860	15860	0
458	20241011	110300	25683580	15860	15860	15860	15860	0
459	20241011	110200	25683580	15860	15860	15860	15860	0
460	20241011	110100	25683580	15860	15860	15860	15860	0
461	20241011	110000	25683580	15860	15860	15860	15860	0
462	20241011	105900	25683580	15860	15860	15860	15860	0
463	20241011	105800	25683580	15860	15860	15860	15860	0
464	20241011	105700	25683580	15860	15860	15860	15860	0
465	20241011	105600	25683580	15860	15860	15860	15860	0
466	20241011	105500	25683580	15860	15860	15860	15860	0
467	20241011	105400	25683580	15860	15860	15860	15860	0
468	20241011	105300	25683580	15860	15860	15860	15860	0
469	20241011	105200	25683580	15860	15860	15860	15860	3
470	20241011	105100	25636000	15910	15910	15910	15910	0
471	20241011	105000	25636000	15910	15910	15910	15910	0
472	20241011	104900	25636000	15910	15910	15910	15910	0
473	20241011	104800	25636000	15910	15910	15910	15910	0
474	20241011	104700	25636000	15910	15910	15910	15910	1
475	20241011	104600	25620090	15860	15860	15860	15860	0
476	20241011	104500	25620090	15860	15860	15860	15860	100
477	20241011	104400	24034090	15860	15860	15860	15860	0
478	20241011	104300	24034090	15860	15870	15870	15860	1204
479	20241011	104200	4938600	15860	15860	15860	15860	0
480	20241011	104100	4938600	15860	15860	15860	15860	0
481	20241011	104000	4938600	15860	15860	15860	15860	0
482	20241011	103900	4938600	15860	15860	15860	15860	0
483	20241011	103800	4938600	15860	15860	15860	15860	0
484	20241011	103700	4938600	15860	15860	15860	15860	0
485	20241011	103600	4938600	15860	15860	15860	15860	0
486	20241011	103500	4938600	15860	15860	15860	15860	0
487	20241011	103400	4938600	15860	15860	15860	15860	0
488	20241011	103300	4938600	15860	15860	15860	15860	0
489	20241011	103200	4938600	15860	15920	15920	15860	5
490	20241011	103100	4859240	15860	15860	15860	15860	0
491	20241011	103000	4859240	15860	15860	15860	15860	0
492	20241011	102900	4859240	15860	15860	15860	15860	0
493	20241011	102800	4859240	15860	15860	15860	15860	0
494	20241011	102700	4859240	15860	15860	15860	15860	0
495	20241011	102600	4859240	15860	15860	15860	15860	0
496	20241011	102500	4859240	15860	15860	15860	15860	1
497	20241011	102400	4843380	15920	15920	15920	15920	0
498	20241011	102300	4843380	15920	15920	15920	15920	0
499	20241011	102200	4843380	15920	15920	15920	15920	0
500	20241011	102100	4843380	15920	15920	15920	15920	0
501	20241011	102000	4843380	15920	15920	15920	15920	0
502	20241011	101900	4843380	15920	15920	15920	15920	0
503	20241011	101800	4843380	15920	15920	15920	15920	0
504	20241011	101700	4843380	15920	15920	15920	15920	0
505	20241011	101600	4843380	15920	15920	15920	15920	0
506	20241011	101500	4843380	15920	15920	15920	15920	0
507	20241011	101400	4843380	15920	15920	15920	15920	0
508	20241011	101300	4843380	15920	15920	15920	15920	0
509	20241011	101200	4843380	15920	15920	15920	15920	0
510	20241011	101100	4843380	15920	15920	15920	15920	0
511	20241011	101000	4843380	15920	15920	15920	15920	0
512	20241011	100900	4843380	15920	15920	15920	15920	0
513	20241011	100800	4843380	15920	15920	15920	15920	0
514	20241011	100700	4843380	15920	15920	15920	15920	0
515	20241011	100600	4843380	15920	15920	15920	15920	0
516	20241011	100500	4843380	15920	15920	15920	15920	0
517	20241011	100400	4843380	15920	15920	15920	15920	0
518	20241011	100300	4843380	15920	15920	15920	15920	0
519	20241011	100200	4843380	15920	15920	15920	15920	0
520	20241011	100100	4843380	15920	15920	15920	15920	0
521	20241011	100000	4843380	15920	15920	15920	15920	0
522	20241011	095900	4843380	15920	15920	15920	15920	1
523	20241011	095800	4827460	15850	15860	15860	15850	2
524	20241011	095700	4795750	15930	15930	15930	15930	0
525	20241011	095600	4795750	15930	15930	15930	15930	0
526	20241011	095500	4795750	15930	15930	15930	15930	0
527	20241011	095400	4795750	15930	15930	15930	15930	0
528	20241011	095300	4795750	15930	15930	15930	15930	0
529	20241011	095200	4795750	15930	15930	15930	15930	1
530	20241011	095100	4779820	15930	15930	15930	15930	0
531	20241011	095000	4779820	15930	15930	15930	15930	1
532	20241011	094900	4763890	15850	15850	15850	15850	0
533	20241011	094800	4763890	15850	15850	15850	15850	0
534	20241011	094700	4763890	15850	15850	15850	15850	14
535	20241011	094600	4541990	15850	15850	15850	15850	0
536	20241011	094500	4541990	15850	15850	15850	15850	0
537	20241011	094400	4541990	15850	15900	15900	15850	3
538	20241011	094300	4494340	15930	15930	15930	15930	0
539	20241011	094200	4494340	15930	15930	15930	15930	0
540	20241011	094100	4494340	15930	15930	15930	15930	0
541	20241011	094000	4494340	15930	15930	15930	15930	0
542	20241011	093900	4494340	15930	15930	15930	15930	0
543	20241011	093800	4494340	15930	15930	15930	15930	0
544	20241011	093700	4494340	15930	15930	15930	15930	0
545	20241011	093600	4494340	15930	15900	15930	15900	113
546	20241011	093500	2697250	15900	15900	15900	15900	0
547	20241011	093400	2697250	15900	15900	15900	15900	0
548	20241011	093300	2697250	15900	15900	15900	15900	0
549	20241011	093200	2697250	15900	15900	15900	15900	0
550	20241011	093100	2697250	15900	15900	15900	15900	2
551	20241011	093000	2665450	15840	15840	15840	15840	0
552	20241011	092900	2665450	15840	15840	15840	15840	0
553	20241011	092800	2665450	15840	15860	15860	15840	44
554	20241011	092700	1968070	15860	15870	15870	15860	65
555	20241011	092600	937160	15900	15900	15900	15900	1
556	20241011	092500	921260	15860	15860	15860	15860	0
557	20241011	092400	921260	15860	15860	15860	15860	0
558	20241011	092300	921260	15860	15860	15860	15860	0
559	20241011	092200	921260	15860	15860	15860	15860	0
560	20241011	092100	921260	15860	15860	15860	15860	0
561	20241011	092000	921260	15860	15860	15860	15860	5
562	20241011	091900	841960	15860	15860	15860	15860	1
563	20241011	091800	826100	15900	15900	15900	15900	11
564	20241011	091700	651200	15860	15860	15860	15860	0
565	20241011	091600	651200	15860	15860	15860	15860	0
566	20241011	091500	651200	15860	15860	15860	15860	2
567	20241011	091400	619480	15860	15860	15860	15860	8
568	20241011	091300	492600	15900	15900	15900	15900	0
569	20241011	091200	492600	15900	15900	15900	15900	7
570	20241011	091100	381300	15890	15890	15890	15890	1
571	20241011	091000	365410	15890	15890	15890	15890	0
572	20241011	090900	365410	15890	15890	15890	15890	0
573	20241011	090800	365410	15890	15890	15890	15890	0
574	20241011	090700	365410	15890	15890	15890	15890	10
575	20241011	090600	206510	15890	15890	15890	15890	0
576	20241011	090500	206510	15890	15890	15890	15890	3
577	20241011	090400	158840	15850	15850	15850	15850	0
578	20241011	090300	158840	15850	15850	15850	15850	0
579	20241011	090200	158840	15850	15850	15850	15850	0
580	20241011	090100	158840	15850	15870	15870	15850	3
581	20241011	090000	111260	15880	15900	15900	15880	7