KissMeData/001500/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	183500	106787740	8900	8900	8900	8900	167
3	20241007	183400	106787740	8900	8900	8900	8900	0
4	20241007	183300	106787740	8900	8900	8900	8900	0
5	20241007	183200	106787740	8900	8900	8900	8900	0
6	20241007	183100	106787740	8900	8900	8900	8900	0
7	20241007	183000	106787740	8900	8900	8900	8900	0
8	20241007	182900	106787740	8900	8900	8900	8900	0
9	20241007	182800	106787740	8900	8900	8900	8900	0
10	20241007	182700	106787740	8900	8900	8900	8900	0
11	20241007	182600	106787740	8900	8900	8900	8900	0
12	20241007	182500	106787740	8900	8900	8900	8900	0
13	20241007	182400	106787740	8900	8900	8900	8900	0
14	20241007	182300	106787740	8900	8900	8900	8900	0
15	20241007	182200	106787740	8900	8900	8900	8900	0
16	20241007	182100	106787740	8900	8900	8900	8900	0
17	20241007	182000	106787740	8900	8900	8900	8900	0
18	20241007	181900	106787740	8900	8900	8900	8900	0
19	20241007	181800	106787740	8900	8900	8900	8900	0
20	20241007	181700	106787740	8900	8900	8900	8900	0
21	20241007	181600	106787740	8900	8900	8900	8900	0
22	20241007	181500	106787740	8900	8900	8900	8900	0
23	20241007	181400	106787740	8900	8900	8900	8900	0
24	20241007	181300	106787740	8900	8900	8900	8900	0
25	20241007	181200	106787740	8900	8900	8900	8900	0
26	20241007	181100	106787740	8900	8900	8900	8900	0
27	20241007	181000	106787740	8900	8900	8900	8900	0
28	20241007	180900	106787740	8900	8900	8900	8900	0
29	20241007	180800	106787740	8900	8900	8900	8900	0
30	20241007	180700	106787740	8900	8900	8900	8900	0
31	20241007	180600	106787740	8900	8900	8900	8900	0
32	20241007	180500	106787740	8900	8900	8900	8900	167
33	20241007	180400	106787740	8900	8900	8900	8900	0
34	20241007	180300	106787740	8900	8900	8900	8900	0
35	20241007	180200	106787740	8900	8900	8900	8900	0
36	20241007	180100	106787740	8900	8900	8900	8900	0
37	20241007	180000	106787740	8900	8900	8900	8900	0
38	20241007	175900	106787740	8900	8900	8900	8900	0
39	20241007	175800	106787740	8900	8900	8900	8900	0
40	20241007	175700	106787740	8900	8900	8900	8900	0
41	20241007	175600	106787740	8900	8900	8900	8900	0
42	20241007	175500	106787740	8900	8900	8900	8900	0
43	20241007	175400	106787740	8900	8900	8900	8900	0
44	20241007	175300	106787740	8900	8900	8900	8900	0
45	20241007	175200	106787740	8900	8900	8900	8900	0
46	20241007	175100	106787740	8900	8900	8900	8900	0
47	20241007	175000	106787740	8900	8900	8900	8900	0
48	20241007	174900	106787740	8900	8900	8900	8900	0
49	20241007	174800	106787740	8900	8900	8900	8900	0
50	20241007	174700	106787740	8900	8900	8900	8900	0
51	20241007	174600	106787740	8900	8900	8900	8900	0
52	20241007	174500	106787740	8900	8900	8900	8900	0
53	20241007	174400	106787740	8900	8900	8900	8900	0
54	20241007	174300	106787740	8900	8900	8900	8900	0
55	20241007	174200	106787740	8900	8900	8900	8900	0
56	20241007	174100	106787740	8900	8900	8900	8900	0
57	20241007	174000	106787740	8900	8900	8900	8900	0
58	20241007	173900	106787740	8900	8900	8900	8900	0
59	20241007	173800	106787740	8900	8900	8900	8900	0
60	20241007	173700	106787740	8900	8900	8900	8900	0
61	20241007	173600	106787740	8900	8900	8900	8900	0
62	20241007	173500	106787740	8900	8900	8900	8900	167
63	20241007	173400	106787740	8900	8900	8900	8900	0
64	20241007	173300	106787740	8900	8900	8900	8900	0
65	20241007	173200	106787740	8900	8900	8900	8900	0
66	20241007	173100	106787740	8900	8900	8900	8900	0
67	20241007	173000	106787740	8900	8900	8900	8900	0
68	20241007	172900	106787740	8900	8900	8900	8900	0
69	20241007	172800	106787740	8900	8900	8900	8900	0
70	20241007	172700	106787740	8900	8900	8900	8900	0
71	20241007	172600	106787740	8900	8900	8900	8900	0
72	20241007	172500	106787740	8900	8900	8900	8900	0
73	20241007	172400	106787740	8900	8900	8900	8900	0
74	20241007	172300	106787740	8900	8900	8900	8900	0
75	20241007	172200	106787740	8900	8900	8900	8900	0
76	20241007	172100	106787740	8900	8900	8900	8900	0
77	20241007	172000	106787740	8900	8900	8900	8900	0
78	20241007	171900	106787740	8900	8900	8900	8900	0
79	20241007	171800	106787740	8900	8900	8900	8900	0
80	20241007	171700	106787740	8900	8900	8900	8900	0
81	20241007	171600	106787740	8900	8900	8900	8900	0
82	20241007	171500	106787740	8900	8900	8900	8900	0
83	20241007	171400	106787740	8900	8900	8900	8900	0
84	20241007	171300	106787740	8900	8900	8900	8900	0
85	20241007	171200	106787740	8900	8900	8900	8900	0
86	20241007	171100	106787740	8900	8900	8900	8900	0
87	20241007	171000	106787740	8900	8900	8900	8900	0
88	20241007	170900	106787740	8900	8900	8900	8900	0
89	20241007	170800	106787740	8900	8900	8900	8900	0
90	20241007	170700	106787740	8900	8900	8900	8900	0
91	20241007	170600	106787740	8900	8900	8900	8900	0
92	20241007	170500	106787740	8900	8900	8900	8900	167
93	20241007	170400	106787740	8900	8900	8900	8900	0
94	20241007	170300	106787740	8900	8900	8900	8900	0
95	20241007	170200	106787740	8900	8900	8900	8900	0
96	20241007	170100	106787740	8900	8900	8900	8900	0
97	20241007	170000	106787740	8900	8900	8900	8900	0
98	20241007	165900	106787740	8900	8900	8900	8900	0
99	20241007	165800	106787740	8900	8900	8900	8900	0
100	20241007	165700	106787740	8900	8900	8900	8900	0
101	20241007	165600	106787740	8900	8900	8900	8900	0
102	20241007	165500	106787740	8900	8900	8900	8900	0
103	20241007	165400	106787740	8900	8900	8900	8900	0
104	20241007	165300	106787740	8900	8900	8900	8900	0
105	20241007	165200	106787740	8900	8900	8900	8900	0
106	20241007	165100	106787740	8900	8900	8900	8900	0
107	20241007	165000	106787740	8900	8900	8900	8900	0
108	20241007	164900	106787740	8900	8900	8900	8900	0
109	20241007	164800	106787740	8900	8900	8900	8900	0
110	20241007	164700	106787740	8900	8900	8900	8900	0
111	20241007	164600	106787740	8900	8900	8900	8900	0
112	20241007	164500	106787740	8900	8900	8900	8900	0
113	20241007	164400	106787740	8900	8900	8900	8900	0
114	20241007	164300	106787740	8900	8900	8900	8900	0
115	20241007	164200	106787740	8900	8900	8900	8900	0
116	20241007	164100	106787740	8900	8900	8900	8900	0
117	20241007	164000	106787740	8900	8900	8900	8900	0
118	20241007	163900	106787740	8900	8900	8900	8900	0
119	20241007	163800	106787740	8900	8900	8900	8900	0
120	20241007	163700	106787740	8900	8900	8900	8900	0
121	20241007	163600	106787740	8900	8900	8900	8900	0
122	20241007	163500	106787740	8900	8900	8900	8900	167
123	20241007	163400	106787740	8900	8900	8900	8900	0
124	20241007	163300	106787740	8900	8900	8900	8900	0
125	20241007	163200	106787740	8900	8900	8900	8900	0
126	20241007	163100	106787740	8900	8900	8900	8900	0
127	20241007	163000	106787740	8900	8900	8900	8900	0
128	20241007	162900	106787740	8900	8900	8900	8900	0
129	20241007	162800	106787740	8900	8900	8900	8900	0
130	20241007	162700	106787740	8900	8900	8900	8900	0
131	20241007	162600	106787740	8900	8900	8900	8900	0
132	20241007	162500	106787740	8900	8900	8900	8900	0
133	20241007	162400	106787740	8900	8900	8900	8900	0
134	20241007	162300	106787740	8900	8900	8900	8900	0
135	20241007	162200	106787740	8900	8900	8900	8900	0
136	20241007	162100	106787740	8900	8900	8900	8900	0
137	20241007	162000	106787740	8900	8900	8900	8900	0
138	20241007	161900	106787740	8900	8900	8900	8900	0
139	20241007	161800	106787740	8900	8900	8900	8900	0
140	20241007	161700	106787740	8900	8900	8900	8900	0
141	20241007	161600	106787740	8900	8900	8900	8900	0
142	20241007	161500	106787740	8900	8900	8900	8900	0
143	20241007	161400	106787740	8900	8900	8900	8900	0
144	20241007	161300	106787740	8900	8900	8900	8900	0
145	20241007	161200	106787740	8900	8900	8900	8900	0
146	20241007	161100	106787740	8900	8900	8900	8900	0
147	20241007	161000	106787740	8900	8900	8900	8900	0
148	20241007	160900	106787740	8900	8900	8900	8900	0
149	20241007	160800	106787740	8900	8900	8900	8900	0
150	20241007	160700	106787740	8900	8900	8900	8900	0
151	20241007	160600	106787740	8900	8900	8900	8900	0
152	20241007	160500	106787740	8900	8900	8900	8900	167
153	20241007	160400	106787740	8900	8900	8900	8900	0
154	20241007	160300	106787740	8900	8900	8900	8900	0
155	20241007	160200	106787740	8900	8900	8900	8900	0
156	20241007	160100	106787740	8900	8900	8900	8900	0
157	20241007	160000	106787740	8900	8900	8900	8900	0
158	20241007	155900	106787740	8900	8900	8900	8900	0
159	20241007	155800	106787740	8900	8900	8900	8900	0
160	20241007	155700	106787740	8900	8900	8900	8900	0
161	20241007	155600	106787740	8900	8900	8900	8900	0
162	20241007	155500	106787740	8900	8900	8900	8900	0
163	20241007	155400	106787740	8900	8900	8900	8900	0
164	20241007	155300	106787740	8900	8900	8900	8900	0
165	20241007	155200	106787740	8900	8900	8900	8900	0
166	20241007	155100	106787740	8900	8900	8900	8900	0
167	20241007	155000	106787740	8900	8900	8900	8900	0
168	20241007	154900	106787740	8900	8900	8900	8900	0
169	20241007	154800	106787740	8900	8900	8900	8900	0
170	20241007	154700	106787740	8900	8900	8900	8900	0
171	20241007	154600	106787740	8900	8900	8900	8900	0
172	20241007	154500	106787740	8900	8900	8900	8900	0
173	20241007	154400	106787740	8900	8900	8900	8900	0
174	20241007	154300	106787740	8900	8900	8900	8900	0
175	20241007	154200	106787740	8900	8900	8900	8900	0
176	20241007	154100	106787740	8900	8900	8900	8900	0
177	20241007	154000	106787740	8900	8900	8900	8900	0
178	20241007	153900	106787740	8900	8900	8900	8900	0
179	20241007	153800	106787740	8900	8900	8900	8900	0
180	20241007	153700	106787740	8900	8900	8900	8900	0
181	20241007	153600	106787740	8900	8900	8900	8900	0
182	20241007	153500	106787740	8900	8900	8900	8900	167
183	20241007	153400	106787740	8900	8900	8900	8900	0
184	20241007	153300	106787740	8900	8900	8900	8900	0
185	20241007	153200	106787740	8900	8900	8900	8900	0
186	20241007	153100	106787740	8900	8900	8900	8900	0
187	20241007	153000	106787740	8900	8900	8900	8900	167
188	20241007	152900	105301440	8880	8880	8880	8880	0
189	20241007	152800	105301440	8880	8880	8880	8880	0
190	20241007	152700	105301440	8880	8880	8880	8880	0
191	20241007	152600	105301440	8880	8880	8880	8880	0
192	20241007	152500	105301440	8880	8880	8880	8880	0
193	20241007	152400	105301440	8880	8880	8880	8880	0
194	20241007	152300	105301440	8880	8880	8880	8880	0
195	20241007	152200	105301440	8880	8880	8880	8880	0
196	20241007	152100	105301440	8880	8880	8880	8880	0
197	20241007	152000	105301440	8880	8880	8880	8880	0
198	20241007	151900	105301440	8880	8880	8880	8880	23
199	20241007	151800	105097200	8880	8880	8880	8880	16
200	20241007	151700	104955120	8880	8880	8880	8880	0
201	20241007	151600	104955120	8880	8880	8880	8880	9
202	20241007	151500	104875200	8880	8880	8880	8880	0
203	20241007	151400	104875200	8880	8880	8880	8880	4
204	20241007	151300	104839680	8880	8880	8880	8880	0
205	20241007	151200	104839680	8880	8880	8880	8880	0
206	20241007	151100	104839680	8880	8880	8880	8880	0
207	20241007	151000	104839680	8880	8880	8880	8880	0
208	20241007	150900	104839680	8880	8880	8880	8880	0
209	20241007	150800	104839680	8880	8880	8880	8880	0
210	20241007	150700	104839680	8880	8880	8880	8880	71
211	20241007	150600	104209200	8880	8880	8880	8880	0
212	20241007	150500	104209200	8880	8880	8880	8880	2
213	20241007	150400	104191440	8880	8880	8880	8880	4
214	20241007	150300	104155920	8870	8870	8870	8870	727
215	20241007	150200	97707430	8870	8870	8870	8870	490
216	20241007	150100	93361130	8880	8880	8880	8880	2
217	20241007	150000	93343370	8870	8870	8870	8870	202
218	20241007	145900	91551630	8880	8880	8880	8880	87
219	20241007	145800	90779070	8880	8880	8880	8880	1
220	20241007	145700	90770190	8890	8890	8890	8890	0
221	20241007	145600	90770190	8890	8890	8890	8890	0
222	20241007	145500	90770190	8890	8890	8890	8890	0
223	20241007	145400	90770190	8890	8890	8890	8890	0
224	20241007	145300	90770190	8890	8890	8890	8890	0
225	20241007	145200	90770190	8890	8890	8890	8890	0
226	20241007	145100	90770190	8890	8890	8890	8890	0
227	20241007	145000	90770190	8890	8890	8890	8890	0
228	20241007	144900	90770190	8890	8890	8890	8890	4
229	20241007	144800	90734630	8890	8890	8890	8890	2
230	20241007	144700	90716850	8890	8890	8890	8890	0
231	20241007	144600	90716850	8890	8890	8890	8890	0
232	20241007	144500	90716850	8890	8890	8890	8890	0
233	20241007	144400	90716850	8890	8890	8890	8890	0
234	20241007	144300	90716850	8890	8890	8890	8890	0
235	20241007	144200	90716850	8890	8890	8890	8890	0
236	20241007	144100	90716850	8890	8890	8890	8890	0
237	20241007	144000	90716850	8890	8890	8890	8890	0
238	20241007	143900	90716850	8890	8890	8890	8890	0
239	20241007	143800	90716850	8890	8890	8890	8890	0
240	20241007	143700	90716850	8890	8890	8890	8890	0
241	20241007	143600	90716850	8890	8890	8890	8890	0
242	20241007	143500	90716850	8890	8890	8890	8890	0
243	20241007	143400	90716850	8890	8890	8890	8890	0
244	20241007	143300	90716850	8890	8890	8890	8890	2
245	20241007	143200	90699070	8880	8880	8880	8880	0
246	20241007	143100	90699070	8880	8880	8880	8880	0
247	20241007	143000	90699070	8880	8880	8880	8880	6
248	20241007	142900	90645790	8880	8880	8880	8880	19
249	20241007	142800	90477070	8880	8880	8880	8880	18
250	20241007	142700	90317230	8880	8880	8880	8880	18
251	20241007	142600	90157390	8880	8880	8880	8880	18
252	20241007	142500	89997550	8880	8880	8880	8880	18
253	20241007	142400	89837710	8880	8880	8880	8880	37
254	20241007	142300	89509150	8880	8880	8880	8880	18
255	20241007	142200	89349310	8890	8880	8890	8880	30
256	20241007	142100	89082790	8880	8880	8880	8880	18
257	20241007	142000	88922950	8880	8880	8880	8880	18
258	20241007	141900	88763110	8880	8880	8880	8880	19
259	20241007	141800	88594390	8880	8880	8880	8880	19
260	20241007	141700	88425670	8880	8880	8880	8880	18
261	20241007	141600	88265830	8880	8880	8880	8880	19
262	20241007	141500	88097110	8880	8880	8880	8880	18
263	20241007	141400	87937270	8880	8880	8880	8880	19
264	20241007	141300	87768550	8880	8880	8880	8880	18
265	20241007	141200	87608710	8880	8880	8880	8880	19
266	20241007	141100	87439990	8880	8880	8880	8880	18
267	20241007	141000	87280150	8880	8880	8880	8880	18
268	20241007	140900	87120310	8880	8880	8880	8880	18
269	20241007	140800	86960470	8880	8880	8880	8880	19
270	20241007	140700	86791750	8910	8910	8910	8910	0
271	20241007	140600	86791750	8910	8880	8910	8880	21
272	20241007	140500	86605200	8880	8880	8910	8880	54
273	20241007	140400	86125640	8880	8870	8880	8870	37
274	20241007	140300	85797260	8870	8870	8870	8870	19
275	20241007	140200	85628730	8870	8870	8870	8870	18
276	20241007	140100	85469070	8870	8870	8870	8870	18
277	20241007	140000	85309410	8870	8870	8870	8870	18
278	20241007	135900	85149750	8870	8870	8870	8870	19
279	20241007	135800	84981220	8870	8870	8870	8870	18
280	20241007	135700	84821560	8870	8870	8870	8870	19
281	20241007	135600	84653030	8870	8870	8870	8870	18
282	20241007	135500	84493370	8870	8870	8870	8870	18
283	20241007	135400	84333710	8870	8870	8870	8870	18
284	20241007	135300	84174050	8870	8870	8870	8870	18
285	20241007	135200	84014390	8870	8870	8870	8870	19
286	20241007	135100	83845860	8870	8870	8870	8870	18
287	20241007	135000	83686200	8870	8870	8870	8870	18
288	20241007	134900	83526540	8870	8870	8870	8870	18
289	20241007	134800	83366880	8870	8870	8870	8870	18
290	20241007	134700	83207220	8880	8880	8880	8880	0
291	20241007	134600	83207220	8880	8880	8880	8880	216
292	20241007	134500	81289140	8880	8880	8880	8880	18
293	20241007	134400	81129300	8880	8880	8880	8880	36
294	20241007	134300	80809620	8880	8880	8880	8880	18
295	20241007	134200	80649780	8880	8880	8880	8880	0
296	20241007	134100	80649780	8880	8870	8880	8870	46
297	20241007	134000	80241480	8870	8870	8870	8870	18
298	20241007	133900	80081820	8870	8870	8870	8870	18
299	20241007	133800	79922160	8870	8870	8870	8870	0
300	20241007	133700	79922160	8870	8880	8880	8870	13
301	20241007	133600	79806800	8880	8880	8880	8880	1
302	20241007	133500	79797920	8880	8880	8880	8880	1
303	20241007	133400	79789040	8880	8880	8880	8880	20
304	20241007	133300	79611440	8880	8880	8880	8880	0
305	20241007	133200	79611440	8880	8880	8880	8880	1
306	20241007	133100	79602560	8880	8880	8880	8880	0
307	20241007	133000	79602560	8880	8880	8880	8880	0
308	20241007	132900	79602560	8880	8880	8880	8880	0
309	20241007	132800	79602560	8880	8880	8880	8880	0
310	20241007	132700	79602560	8880	8880	8880	8880	0
311	20241007	132600	79602560	8880	8880	8880	8880	0
312	20241007	132500	79602560	8880	8880	8880	8880	0
313	20241007	132400	79602560	8880	8880	8880	8880	0
314	20241007	132300	79602560	8880	8880	8880	8880	0
315	20241007	132200	79602560	8880	8880	8880	8880	0
316	20241007	132100	79602560	8880	8880	8880	8880	0
317	20241007	132000	79602560	8880	8890	8890	8880	1000
318	20241007	131900	70719410	8910	8910	8910	8910	7
319	20241007	131800	70657040	8910	8910	8910	8910	0
320	20241007	131700	70657040	8910	8910	8910	8910	0
321	20241007	131600	70657040	8910	8910	8910	8910	0
322	20241007	131500	70657040	8910	8910	8910	8910	0
323	20241007	131400	70657040	8910	8910	8910	8910	0
324	20241007	131300	70657040	8910	8910	8910	8910	0
325	20241007	131200	70657040	8910	8910	8910	8910	0
326	20241007	131100	70657040	8910	8910	8910	8910	0
327	20241007	131000	70657040	8910	8910	8910	8910	0
328	20241007	130900	70657040	8910	8910	8910	8910	0
329	20241007	130800	70657040	8910	8910	8910	8910	0
330	20241007	130700	70657040	8910	8910	8910	8910	0
331	20241007	130600	70657040	8910	8910	8910	8910	0
332	20241007	130500	70657040	8910	8900	8910	8900	205
333	20241007	130400	68832340	8870	8870	8870	8870	0
334	20241007	130300	68832340	8870	8890	8890	8870	555
335	20241007	130200	63904850	8880	8880	8880	8880	0
336	20241007	130100	63904850	8880	8880	8880	8880	0
337	20241007	130000	63904850	8880	8880	8880	8880	60
338	20241007	125900	63372050	8880	8880	8880	8880	0
339	20241007	125800	63372050	8880	8880	8880	8880	0
340	20241007	125700	63372050	8880	8880	8880	8880	0
341	20241007	125600	63372050	8880	8880	8880	8880	1
342	20241007	125500	63363170	8880	8880	8880	8880	0
343	20241007	125400	63363170	8880	8880	8880	8880	1
344	20241007	125300	63354290	8880	8880	8880	8880	1
345	20241007	125200	63345410	8880	8880	8880	8880	1
346	20241007	125100	63336530	8900	8900	8900	8900	2
347	20241007	125000	63318730	8870	8870	8870	8870	0
348	20241007	124900	63318730	8870	8870	8870	8870	0
349	20241007	124800	63318730	8870	8870	8870	8870	0
350	20241007	124700	63318730	8870	8870	8870	8870	0
351	20241007	124600	63318730	8870	8870	8870	8870	0
352	20241007	124500	63318730	8870	8870	8870	8870	0
353	20241007	124400	63318730	8870	8870	8870	8870	0
354	20241007	124300	63318730	8870	8870	8870	8870	0
355	20241007	124200	63318730	8870	8870	8870	8870	0
356	20241007	124100	63318730	8870	8870	8870	8870	0
357	20241007	124000	63318730	8870	8870	8870	8870	0
358	20241007	123900	63318730	8870	8870	8870	8870	0
359	20241007	123800	63318730	8870	8870	8870	8870	0
360	20241007	123700	63318730	8870	8870	8870	8870	0
361	20241007	123600	63318730	8870	8870	8870	8870	0
362	20241007	123500	63318730	8870	8880	8880	8870	1000
363	20241007	123400	54444300	8880	8880	8880	8880	0
364	20241007	123300	54444300	8880	8880	8880	8880	0
365	20241007	123200	54444300	8880	8880	8880	8880	0
366	20241007	123100	54444300	8880	8880	8880	8880	0
367	20241007	123000	54444300	8880	8880	8880	8880	0
368	20241007	122900	54444300	8880	8880	8880	8880	0
369	20241007	122800	54444300	8880	8880	8880	8880	0
370	20241007	122700	54444300	8880	8880	8880	8880	0
371	20241007	122600	54444300	8880	8880	8880	8880	0
372	20241007	122500	54444300	8880	8880	8880	8880	0
373	20241007	122400	54444300	8880	8880	8880	8880	0
374	20241007	122300	54444300	8880	8880	8880	8880	0
375	20241007	122200	54444300	8880	8880	8880	8880	0
376	20241007	122100	54444300	8880	8880	8880	8880	0
377	20241007	122000	54444300	8880	8880	8880	8880	0
378	20241007	121900	54444300	8880	8880	8880	8880	500
379	20241007	121800	50004300	8900	8900	8900	8900	0
380	20241007	121700	50004300	8900	8900	8900	8900	0
381	20241007	121600	50004300	8900	8900	8900	8900	0
382	20241007	121500	50004300	8900	8900	8900	8900	5
383	20241007	121400	49959800	8880	8880	8880	8880	1
384	20241007	121300	49950920	8880	8880	8880	8880	0
385	20241007	121200	49950920	8880	8880	8880	8880	1
386	20241007	121100	49942040	8880	8880	8880	8880	2
387	20241007	121000	49924280	8880	8880	8880	8880	0
388	20241007	120900	49924280	8880	8880	8880	8880	0
389	20241007	120800	49924280	8880	8880	8880	8880	0
390	20241007	120700	49924280	8880	8880	8880	8880	0
391	20241007	120600	49924280	8880	8880	8880	8880	0
392	20241007	120500	49924280	8880	8880	8880	8880	0
393	20241007	120400	49924280	8880	8880	8880	8880	285
394	20241007	120300	47393480	8880	8880	8880	8880	31
395	20241007	120200	47118200	8880	8880	8880	8880	0
396	20241007	120100	47118200	8880	8890	8890	8880	631
397	20241007	120000	41514470	8890	8890	8890	8890	0
398	20241007	115900	41514470	8890	8890	8890	8890	0
399	20241007	115800	41514470	8890	8890	8890	8890	0
400	20241007	115700	41514470	8890	8890	8890	8890	0
401	20241007	115600	41514470	8890	8890	8890	8890	0
402	20241007	115500	41514470	8890	8890	8890	8890	0
403	20241007	115400	41514470	8890	8890	8890	8890	1
404	20241007	115300	41505580	8890	8890	8890	8890	0
405	20241007	115200	41505580	8890	8890	8890	8890	0
406	20241007	115100	41505580	8890	8890	8890	8890	0
407	20241007	115000	41505580	8890	8890	8890	8890	0
408	20241007	114900	41505580	8890	8890	8890	8890	0
409	20241007	114800	41505580	8890	8890	8890	8890	1
410	20241007	114700	41496690	8890	8890	8890	8890	0
411	20241007	114600	41496690	8890	8890	8890	8890	3
412	20241007	114500	41470020	8890	8890	8890	8890	0
413	20241007	114400	41470020	8890	8890	8890	8890	0
414	20241007	114300	41470020	8890	8890	8890	8890	0
415	20241007	114200	41470020	8890	8890	8890	8890	0
416	20241007	114100	41470020	8890	8880	8890	8880	9
417	20241007	114000	41390080	8890	8890	8890	8890	0
418	20241007	113900	41390080	8890	8890	8890	8890	0
419	20241007	113800	41390080	8890	8890	8890	8890	0
420	20241007	113700	41390080	8890	8890	8890	8890	0
421	20241007	113600	41390080	8890	8890	8890	8890	0
422	20241007	113500	41390080	8890	8890	8890	8890	0
423	20241007	113400	41390080	8890	8890	8890	8890	1
424	20241007	113300	41381190	8880	8880	8880	8880	0
425	20241007	113200	41381190	8880	8880	8880	8880	0
426	20241007	113100	41381190	8880	8880	8880	8880	1
427	20241007	113000	41372310	8880	8880	8880	8880	2
428	20241007	112900	41354550	8890	8890	8890	8890	0
429	20241007	112800	41354550	8890	8890	8890	8890	0
430	20241007	112700	41354550	8890	8890	8890	8890	0
431	20241007	112600	41354550	8890	8890	8890	8890	0
432	20241007	112500	41354550	8890	8890	8890	8890	0
433	20241007	112400	41354550	8890	8890	8890	8890	0
434	20241007	112300	41354550	8890	8890	8890	8890	0
435	20241007	112200	41354550	8890	8890	8890	8890	0
436	20241007	112100	41354550	8890	8890	8890	8890	0
437	20241007	112000	41354550	8890	8880	8890	8880	1394
438	20241007	111900	28975680	8880	8880	8880	8880	0
439	20241007	111800	28975680	8880	8880	8880	8880	0
440	20241007	111700	28975680	8880	8880	8880	8880	2
441	20241007	111600	28957920	8860	8870	8870	8860	11
442	20241007	111500	28860440	8870	8870	8870	8870	0
443	20241007	111400	28860440	8870	8870	8870	8870	0
444	20241007	111300	28860440	8870	8870	8870	8870	0
445	20241007	111200	28860440	8870	8870	8870	8870	0
446	20241007	111100	28860440	8870	8870	8870	8870	0
447	20241007	111000	28860440	8870	8870	8870	8870	0
448	20241007	110900	28860440	8870	8870	8870	8870	30
449	20241007	110800	28594340	8870	8870	8870	8870	0
450	20241007	110700	28594340	8870	8870	8870	8870	0
451	20241007	110600	28594340	8870	8870	8870	8870	0
452	20241007	110500	28594340	8870	8870	8870	8870	0
453	20241007	110400	28594340	8870	8870	8870	8870	0
454	20241007	110300	28594340	8870	8870	8870	8870	0
455	20241007	110200	28594340	8870	8870	8870	8870	0
456	20241007	110100	28594340	8870	8870	8870	8870	0
457	20241007	110000	28594340	8870	8870	8870	8870	0
458	20241007	105900	28594340	8870	8870	8870	8870	0
459	20241007	105800	28594340	8870	8870	8870	8870	0
460	20241007	105700	28594340	8870	8860	8880	8860	3
461	20241007	105600	28567730	8880	8850	8880	8850	195
462	20241007	105500	26841950	8850	8840	8850	8840	298
463	20241007	105400	24206650	8840	8840	8840	8840	0
464	20241007	105300	24206650	8840	8840	8840	8840	0
465	20241007	105200	24206650	8840	8840	8840	8840	0
466	20241007	105100	24206650	8840	8840	8840	8840	1
467	20241007	105000	24197810	8850	8850	8850	8850	138
468	20241007	104900	22976510	8850	8850	8850	8850	71
469	20241007	104800	22348160	8850	8850	8850	8850	2
470	20241007	104700	22330460	8880	8880	8880	8880	0
471	20241007	104600	22330460	8880	8880	8880	8880	0
472	20241007	104500	22330460	8880	8880	8880	8880	0
473	20241007	104400	22330460	8880	8880	8880	8880	0
474	20241007	104300	22330460	8880	8880	8880	8880	0
475	20241007	104200	22330460	8880	8880	8880	8880	2
476	20241007	104100	22312700	8880	8860	8880	8860	57
477	20241007	104000	21806590	8880	8880	8880	8880	0
478	20241007	103900	21806590	8880	8880	8880	8880	0
479	20241007	103800	21806590	8880	8880	8880	8880	0
480	20241007	103700	21806590	8880	8880	8880	8880	0
481	20241007	103600	21806590	8880	8880	8880	8880	0
482	20241007	103500	21806590	8880	8880	8880	8880	0
483	20241007	103400	21806590	8880	8860	8880	8860	564
484	20241007	103300	16798370	8880	8860	8880	8860	566
485	20241007	103200	11774820	8860	8860	8860	8860	0
486	20241007	103100	11774820	8860	8860	8860	8860	0
487	20241007	103000	11774820	8860	8860	8860	8860	0
488	20241007	102900	11774820	8860	8860	8860	8860	0
489	20241007	102800	11774820	8860	8860	8860	8860	0
490	20241007	102700	11774820	8860	8860	8860	8860	0
491	20241007	102600	11774820	8860	8860	8860	8860	0
492	20241007	102500	11774820	8860	8860	8860	8860	0
493	20241007	102400	11774820	8860	8860	8860	8860	0
494	20241007	102300	11774820	8860	8860	8860	8860	0
495	20241007	102200	11774820	8860	8860	8860	8860	0
496	20241007	102100	11774820	8860	8860	8860	8860	0
497	20241007	102000	11774820	8860	8860	8860	8860	0
498	20241007	101900	11774820	8860	8860	8860	8860	0
499	20241007	101800	11774820	8860	8850	8860	8850	382
500	20241007	101700	8394110	8850	8850	8850	8850	0
501	20241007	101600	8394110	8850	8850	8850	8850	0
502	20241007	101500	8394110	8850	8850	8860	8850	52
503	20241007	101400	7933900	8860	8840	8860	8830	122
504	20241007	101300	6855610	8850	8840	8850	8840	3
505	20241007	101200	6829070	8850	8850	8850	8850	0
506	20241007	101100	6829070	8850	8850	8850	8850	0
507	20241007	101000	6829070	8850	8850	8850	8850	0
508	20241007	100900	6829070	8850	8850	8850	8850	0
509	20241007	100800	6829070	8850	8850	8850	8850	0
510	20241007	100700	6829070	8850	8850	8850	8850	0
511	20241007	100600	6829070	8850	8830	8850	8830	8
512	20241007	100500	6758360	8820	8820	8820	8820	0
513	20241007	100400	6758360	8820	8820	8820	8820	2
514	20241007	100300	6740720	8830	8830	8850	8830	11
515	20241007	100200	6643570	8830	8830	8830	8830	0
516	20241007	100100	6643570	8830	8830	8830	8830	0
517	20241007	100000	6643570	8830	8840	8850	8830	240
518	20241007	095900	4523710	8850	8850	8850	8850	1
519	20241007	095800	4514860	8850	8850	8850	8850	0
520	20241007	095700	4514860	8850	8850	8850	8850	1
521	20241007	095600	4506010	8860	8850	8860	8850	3
522	20241007	095500	4479440	8840	8840	8840	8840	0
523	20241007	095400	4479440	8840	8840	8840	8840	0
524	20241007	095300	4479440	8840	8840	8840	8840	0
525	20241007	095200	4479440	8840	8840	8840	8840	15
526	20241007	095100	4346840	8850	8850	8850	8850	19
527	20241007	095000	4178690	8860	8860	8860	8860	0
528	20241007	094900	4178690	8860	8860	8860	8860	0
529	20241007	094800	4178690	8860	8860	8860	8860	0
530	20241007	094700	4178690	8860	8860	8860	8860	0
531	20241007	094600	4178690	8860	8860	8860	8860	0
532	20241007	094500	4178690	8860	8860	8860	8860	0
533	20241007	094400	4178690	8860	8860	8860	8860	0
534	20241007	094300	4178690	8860	8860	8860	8860	0
535	20241007	094200	4178690	8860	8860	8860	8860	0
536	20241007	094100	4178690	8860	8860	8860	8860	0
537	20241007	094000	4178690	8860	8860	8860	8860	48
538	20241007	093900	3753410	8860	8860	8860	8860	2
539	20241007	093800	3735690	8860	8860	8860	8860	4
540	20241007	093700	3700250	8860	8860	8860	8860	2
541	20241007	093600	3682530	8850	8860	8860	8850	2
542	20241007	093500	3664820	8860	8850	8860	8850	5
543	20241007	093400	3620550	8860	8860	8860	8860	0
544	20241007	093300	3620550	8860	8860	8860	8860	0
545	20241007	093200	3620550	8860	8860	8860	8860	0
546	20241007	093100	3620550	8860	8850	8860	8850	2
547	20241007	093000	3602840	8860	8860	8860	8860	0
548	20241007	092900	3602840	8860	8860	8860	8860	0
549	20241007	092800	3602840	8860	8860	8860	8860	0
550	20241007	092700	3602840	8860	8860	8860	8860	1
551	20241007	092600	3593980	8840	8840	8840	8840	0
552	20241007	092500	3593980	8840	8840	8840	8840	39
553	20241007	092400	3249220	8840	8840	8840	8840	0
554	20241007	092300	3249220	8840	8840	8840	8840	19
555	20241007	092200	3081260	8840	8860	8860	8840	7
556	20241007	092100	3019360	8840	8840	8840	8840	0
557	20241007	092000	3019360	8840	8870	8870	8840	4
558	20241007	091900	2983950	8830	8830	8830	8830	0
559	20241007	091800	2983950	8830	8830	8830	8830	1
560	20241007	091700	2975120	8860	8860	8860	8860	0
561	20241007	091600	2975120	8860	8860	8860	8860	1
562	20241007	091500	2966260	8820	8820	8820	8820	0
563	20241007	091400	2966260	8820	8820	8820	8820	0
564	20241007	091300	2966260	8820	8820	8820	8820	0
565	20241007	091200	2966260	8820	8820	8870	8820	289
566	20241007	091100	417140	8880	8880	8880	8880	0
567	20241007	091000	417140	8880	8880	8880	8880	0
568	20241007	090900	417140	8880	8880	8880	8880	0
569	20241007	090800	417140	8880	8880	8880	8880	0
570	20241007	090700	417140	8880	8880	8880	8880	3
571	20241007	090600	390500	8880	8880	8880	8880	0
572	20241007	090500	390500	8880	8880	8880	8880	0
573	20241007	090400	390500	8880	8880	8880	8880	0
574	20241007	090300	390500	8880	8880	8880	8880	10
575	20241007	090200	301700	8870	8870	8870	8870	0
576	20241007	090100	301700	8870	8870	8870	8870	20
577	20241007	090000	124300	8870	8880	8880	8870	14