KissMeData/001500/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183400	157215450	9060	9060	9060	9060	354
3	20241017	183300	157215450	9060	9060	9060	9060	0
4	20241017	183200	157215450	9060	9060	9060	9060	0
5	20241017	183100	157215450	9060	9060	9060	9060	0
6	20241017	183000	157215450	9060	9060	9060	9060	0
7	20241017	182900	157215450	9060	9060	9060	9060	0
8	20241017	182800	157215450	9060	9060	9060	9060	0
9	20241017	182700	157215450	9060	9060	9060	9060	0
10	20241017	182600	157215450	9060	9060	9060	9060	0
11	20241017	182500	157215450	9060	9060	9060	9060	0
12	20241017	182400	157215450	9060	9060	9060	9060	0
13	20241017	182300	157215450	9060	9060	9060	9060	0
14	20241017	182200	157215450	9060	9060	9060	9060	0
15	20241017	182100	157215450	9060	9060	9060	9060	0
16	20241017	182000	157215450	9060	9060	9060	9060	0
17	20241017	181900	157215450	9060	9060	9060	9060	0
18	20241017	181800	157215450	9060	9060	9060	9060	0
19	20241017	181700	157215450	9060	9060	9060	9060	0
20	20241017	181600	157215450	9060	9060	9060	9060	0
21	20241017	181500	157215450	9060	9060	9060	9060	0
22	20241017	181400	157215450	9060	9060	9060	9060	0
23	20241017	181300	157215450	9060	9060	9060	9060	0
24	20241017	181200	157215450	9060	9060	9060	9060	0
25	20241017	181100	157215450	9060	9060	9060	9060	0
26	20241017	181000	157215450	9060	9060	9060	9060	0
27	20241017	180900	157215450	9060	9060	9060	9060	0
28	20241017	180800	157215450	9060	9060	9060	9060	0
29	20241017	180700	157215450	9060	9060	9060	9060	0
30	20241017	180600	157215450	9060	9060	9060	9060	0
31	20241017	180500	157215450	9060	9060	9060	9060	0
32	20241017	180400	157215450	9060	9060	9060	9060	354
33	20241017	180300	157215450	9060	9060	9060	9060	0
34	20241017	180200	157215450	9060	9060	9060	9060	0
35	20241017	180100	157215450	9060	9060	9060	9060	0
36	20241017	180000	157215450	9060	9060	9060	9060	0
37	20241017	175900	157215450	9060	9060	9060	9060	0
38	20241017	175800	157215450	9060	9060	9060	9060	0
39	20241017	175700	157215450	9060	9060	9060	9060	0
40	20241017	175600	157215450	9060	9060	9060	9060	0
41	20241017	175500	157215450	9060	9060	9060	9060	0
42	20241017	175400	157215450	9060	9060	9060	9060	0
43	20241017	175300	157215450	9060	9060	9060	9060	0
44	20241017	175200	157215450	9060	9060	9060	9060	0
45	20241017	175100	157215450	9060	9060	9060	9060	0
46	20241017	175000	157215450	9060	9060	9060	9060	0
47	20241017	174900	157215450	9060	9060	9060	9060	0
48	20241017	174800	157215450	9060	9060	9060	9060	0
49	20241017	174700	157215450	9060	9060	9060	9060	0
50	20241017	174600	157215450	9060	9060	9060	9060	0
51	20241017	174500	157215450	9060	9060	9060	9060	0
52	20241017	174400	157215450	9060	9060	9060	9060	0
53	20241017	174300	157215450	9060	9060	9060	9060	0
54	20241017	174200	157215450	9060	9060	9060	9060	0
55	20241017	174100	157215450	9060	9060	9060	9060	0
56	20241017	174000	157215450	9060	9060	9060	9060	0
57	20241017	173900	157215450	9060	9060	9060	9060	0
58	20241017	173800	157215450	9060	9060	9060	9060	0
59	20241017	173700	157215450	9060	9060	9060	9060	0
60	20241017	173600	157215450	9060	9060	9060	9060	0
61	20241017	173500	157215450	9060	9060	9060	9060	0
62	20241017	173400	157215450	9060	9060	9060	9060	354
63	20241017	173300	157215450	9060	9060	9060	9060	0
64	20241017	173200	157215450	9060	9060	9060	9060	0
65	20241017	173100	157215450	9060	9060	9060	9060	0
66	20241017	173000	157215450	9060	9060	9060	9060	0
67	20241017	172900	157215450	9060	9060	9060	9060	0
68	20241017	172800	157215450	9060	9060	9060	9060	0
69	20241017	172700	157215450	9060	9060	9060	9060	0
70	20241017	172600	157215450	9060	9060	9060	9060	0
71	20241017	172500	157215450	9060	9060	9060	9060	0
72	20241017	172400	157215450	9060	9060	9060	9060	0
73	20241017	172300	157215450	9060	9060	9060	9060	0
74	20241017	172200	157215450	9060	9060	9060	9060	0
75	20241017	172100	157215450	9060	9060	9060	9060	0
76	20241017	172000	157215450	9060	9060	9060	9060	0
77	20241017	171900	157215450	9060	9060	9060	9060	0
78	20241017	171800	157215450	9060	9060	9060	9060	0
79	20241017	171700	157215450	9060	9060	9060	9060	0
80	20241017	171600	157215450	9060	9060	9060	9060	0
81	20241017	171500	157215450	9060	9060	9060	9060	0
82	20241017	171400	157215450	9060	9060	9060	9060	0
83	20241017	171300	157215450	9060	9060	9060	9060	0
84	20241017	171200	157215450	9060	9060	9060	9060	0
85	20241017	171100	157215450	9060	9060	9060	9060	0
86	20241017	171000	157215450	9060	9060	9060	9060	0
87	20241017	170900	157215450	9060	9060	9060	9060	0
88	20241017	170800	157215450	9060	9060	9060	9060	0
89	20241017	170700	157215450	9060	9060	9060	9060	0
90	20241017	170600	157215450	9060	9060	9060	9060	0
91	20241017	170500	157215450	9060	9060	9060	9060	0
92	20241017	170400	157215450	9060	9060	9060	9060	354
93	20241017	170300	157215450	9060	9060	9060	9060	0
94	20241017	170200	157215450	9060	9060	9060	9060	0
95	20241017	170100	157215450	9060	9060	9060	9060	0
96	20241017	170000	157215450	9060	9060	9060	9060	0
97	20241017	165900	157215450	9060	9060	9060	9060	0
98	20241017	165800	157215450	9060	9060	9060	9060	0
99	20241017	165700	157215450	9060	9060	9060	9060	0
100	20241017	165600	157215450	9060	9060	9060	9060	0
101	20241017	165500	157215450	9060	9060	9060	9060	0
102	20241017	165400	157215450	9060	9060	9060	9060	0
103	20241017	165300	157215450	9060	9060	9060	9060	0
104	20241017	165200	157215450	9060	9060	9060	9060	0
105	20241017	165100	157215450	9060	9060	9060	9060	0
106	20241017	165000	157215450	9060	9060	9060	9060	0
107	20241017	164900	157215450	9060	9060	9060	9060	0
108	20241017	164800	157215450	9060	9060	9060	9060	0
109	20241017	164700	157215450	9060	9060	9060	9060	0
110	20241017	164600	157215450	9060	9060	9060	9060	0
111	20241017	164500	157215450	9060	9060	9060	9060	0
112	20241017	164400	157215450	9060	9060	9060	9060	0
113	20241017	164300	157215450	9060	9060	9060	9060	0
114	20241017	164200	157215450	9060	9060	9060	9060	0
115	20241017	164100	157215450	9060	9060	9060	9060	0
116	20241017	164000	157215450	9060	9060	9060	9060	0
117	20241017	163900	157215450	9060	9060	9060	9060	0
118	20241017	163800	157215450	9060	9060	9060	9060	0
119	20241017	163700	157215450	9060	9060	9060	9060	0
120	20241017	163600	157215450	9060	9060	9060	9060	0
121	20241017	163500	157215450	9060	9060	9060	9060	0
122	20241017	163400	157215450	9060	9060	9060	9060	354
123	20241017	163300	157215450	9060	9060	9060	9060	0
124	20241017	163200	157215450	9060	9060	9060	9060	0
125	20241017	163100	157215450	9060	9060	9060	9060	0
126	20241017	163000	157215450	9060	9060	9060	9060	0
127	20241017	162900	157215450	9060	9060	9060	9060	0
128	20241017	162800	157215450	9060	9060	9060	9060	0
129	20241017	162700	157215450	9060	9060	9060	9060	0
130	20241017	162600	157215450	9060	9060	9060	9060	0
131	20241017	162500	157215450	9060	9060	9060	9060	0
132	20241017	162400	157215450	9060	9060	9060	9060	0
133	20241017	162300	157215450	9060	9060	9060	9060	0
134	20241017	162200	157215450	9060	9060	9060	9060	0
135	20241017	162100	157215450	9060	9060	9060	9060	0
136	20241017	162000	157215450	9060	9060	9060	9060	0
137	20241017	161900	157215450	9060	9060	9060	9060	0
138	20241017	161800	157215450	9060	9060	9060	9060	0
139	20241017	161700	157215450	9060	9060	9060	9060	0
140	20241017	161600	157215450	9060	9060	9060	9060	0
141	20241017	161500	157215450	9060	9060	9060	9060	0
142	20241017	161400	157215450	9060	9060	9060	9060	0
143	20241017	161300	157215450	9060	9060	9060	9060	0
144	20241017	161200	157215450	9060	9060	9060	9060	0
145	20241017	161100	157215450	9060	9060	9060	9060	0
146	20241017	161000	157215450	9060	9060	9060	9060	0
147	20241017	160900	157215450	9060	9060	9060	9060	0
148	20241017	160800	157215450	9060	9060	9060	9060	0
149	20241017	160700	157215450	9060	9060	9060	9060	0
150	20241017	160600	157215450	9060	9060	9060	9060	0
151	20241017	160500	157215450	9060	9060	9060	9060	0
152	20241017	160400	157215450	9060	9060	9060	9060	354
153	20241017	160300	157215450	9060	9060	9060	9060	0
154	20241017	160200	157215450	9060	9060	9060	9060	0
155	20241017	160100	157215450	9060	9060	9060	9060	0
156	20241017	160000	157215450	9060	9060	9060	9060	0
157	20241017	155900	157215450	9060	9060	9060	9060	0
158	20241017	155800	157215450	9060	9060	9060	9060	0
159	20241017	155700	157215450	9060	9060	9060	9060	0
160	20241017	155600	157215450	9060	9060	9060	9060	0
161	20241017	155500	157215450	9060	9060	9060	9060	0
162	20241017	155400	157215450	9060	9060	9060	9060	0
163	20241017	155300	157215450	9060	9060	9060	9060	0
164	20241017	155200	157215450	9060	9060	9060	9060	0
165	20241017	155100	157215450	9060	9060	9060	9060	0
166	20241017	155000	157215450	9060	9060	9060	9060	0
167	20241017	154900	157215450	9060	9060	9060	9060	0
168	20241017	154800	157215450	9060	9060	9060	9060	0
169	20241017	154700	157215450	9060	9060	9060	9060	0
170	20241017	154600	157215450	9060	9060	9060	9060	0
171	20241017	154500	157215450	9060	9060	9060	9060	0
172	20241017	154400	157215450	9060	9060	9060	9060	0
173	20241017	154300	157215450	9060	9060	9060	9060	0
174	20241017	154200	157215450	9060	9060	9060	9060	0
175	20241017	154100	157215450	9060	9060	9060	9060	0
176	20241017	154000	157215450	9060	9060	9060	9060	0
177	20241017	153900	157215450	9060	9060	9060	9060	0
178	20241017	153800	157215450	9060	9060	9060	9060	0
179	20241017	153700	157215450	9060	9060	9060	9060	0
180	20241017	153600	157215450	9060	9060	9060	9060	0
181	20241017	153500	157215450	9060	9060	9060	9060	0
182	20241017	153400	157215450	9060	9060	9060	9060	354
183	20241017	153300	157215450	9060	9060	9060	9060	0
184	20241017	153200	157215450	9060	9060	9060	9060	0
185	20241017	153100	157215450	9060	9060	9060	9060	0
186	20241017	153000	157215450	9060	9060	9060	9060	354
187	20241017	152900	154008210	9020	9020	9020	9020	0
188	20241017	152800	154008210	9020	9020	9020	9020	0
189	20241017	152700	154008210	9020	9020	9020	9020	0
190	20241017	152600	154008210	9020	9020	9020	9020	0
191	20241017	152500	154008210	9020	9020	9020	9020	0
192	20241017	152400	154008210	9020	9020	9020	9020	0
193	20241017	152300	154008210	9020	9020	9020	9020	0
194	20241017	152200	154008210	9020	9020	9020	9020	0
195	20241017	152100	154008210	9020	9020	9020	9020	0
196	20241017	152000	154008210	9020	9020	9020	9020	0
197	20241017	151900	154008210	9020	9010	9020	9010	92
198	20241017	151800	153178680	9020	9020	9020	9020	5
199	20241017	151700	153133580	9020	9020	9020	9020	0
200	20241017	151600	153133580	9020	9020	9020	9020	120
201	20241017	151500	152051180	9020	9020	9020	9020	0
202	20241017	151400	152051180	9020	9020	9020	9020	4
203	20241017	151300	152015100	9020	9020	9020	9020	102
204	20241017	151200	151095060	9020	9020	9020	9020	244
205	20241017	151100	148894180	9040	9040	9050	9020	1126
206	20241017	151000	138729940	9050	9050	9050	9050	8
207	20241017	150900	138657540	9050	9050	9050	9050	0
208	20241017	150800	138657540	9050	9050	9050	9050	0
209	20241017	150700	138657540	9050	9050	9050	9050	11
210	20241017	150600	138557990	9050	9050	9050	9050	0
211	20241017	150500	138557990	9050	9050	9050	9050	0
212	20241017	150400	138557990	9050	9050	9050	9050	0
213	20241017	150300	138557990	9050	9050	9050	9050	0
214	20241017	150200	138557990	9050	9050	9050	9050	1
215	20241017	150100	138548940	9040	9040	9040	9040	0
216	20241017	150000	138548940	9040	9040	9040	9040	4
217	20241017	145900	138512780	9040	9040	9040	9040	114
218	20241017	145800	137482220	9040	9040	9040	9040	0
219	20241017	145700	137482220	9040	9040	9040	9040	10
220	20241017	145600	137391820	9040	9040	9040	9040	2
221	20241017	145500	137373740	9050	9050	9050	9050	43
222	20241017	145400	136984590	9050	9050	9050	9050	2
223	20241017	145300	136966490	9050	9050	9050	9050	5
224	20241017	145200	136921240	9050	9050	9050	9050	1
225	20241017	145100	136912190	9050	9050	9050	9050	0
226	20241017	145000	136912190	9050	9050	9050	9050	0
227	20241017	144900	136912190	9050	9050	9050	9050	0
228	20241017	144800	136912190	9050	9050	9050	9050	0
229	20241017	144700	136912190	9050	9050	9050	9050	0
230	20241017	144600	136912190	9050	9050	9050	9050	0
231	20241017	144500	136912190	9050	9050	9050	9050	0
232	20241017	144400	136912190	9050	9050	9050	9050	0
233	20241017	144300	136912190	9050	9050	9050	9050	0
234	20241017	144200	136912190	9050	9050	9050	9040	188
235	20241017	144100	135211140	9060	9060	9060	9060	0
236	20241017	144000	135211140	9060	9060	9060	9060	43
237	20241017	143900	134821560	9060	9060	9060	9060	0
238	20241017	143800	134821560	9060	9060	9060	9060	11
239	20241017	143700	134721900	9060	9060	9060	9060	42
240	20241017	143600	134341380	9060	9060	9060	9060	42
241	20241017	143500	133960860	9060	9060	9060	9060	0
242	20241017	143400	133960860	9060	9060	9060	9060	1
243	20241017	143300	133951800	9060	9060	9060	9060	0
244	20241017	143200	133951800	9060	9060	9060	9060	0
245	20241017	143100	133951800	9060	9050	9060	9050	3
246	20241017	143000	133924630	9050	9040	9050	9040	2
247	20241017	142900	133906540	9060	9040	9060	9040	2
248	20241017	142800	133888440	9050	9050	9050	9040	163
249	20241017	142700	132413400	9050	9050	9050	9050	44
250	20241017	142600	132015200	9040	9040	9040	9040	1
251	20241017	142500	132006160	9050	9050	9050	9050	0
252	20241017	142400	132006160	9050	9050	9050	9050	1
253	20241017	142300	131997110	9050	9050	9050	9050	0
254	20241017	142200	131997110	9050	9050	9050	9050	0
255	20241017	142100	131997110	9050	9050	9050	9050	0
256	20241017	142000	131997110	9050	9050	9050	9050	0
257	20241017	141900	131997110	9050	9050	9050	9050	0
258	20241017	141800	131997110	9050	9040	9050	9040	125
259	20241017	141700	130865870	9050	9050	9050	9050	0
260	20241017	141600	130865870	9050	9050	9050	9050	0
261	20241017	141500	130865870	9050	9050	9050	9050	0
262	20241017	141400	130865870	9050	9050	9050	9050	0
263	20241017	141300	130865870	9050	9050	9050	9050	0
264	20241017	141200	130865870	9050	9050	9050	9050	0
265	20241017	141100	130865870	9050	9050	9060	9040	119
266	20241017	141000	129789100	9040	9040	9040	9040	0
267	20241017	140900	129789100	9040	9040	9040	9040	0
268	20241017	140800	129789100	9040	9040	9040	9040	0
269	20241017	140700	129789100	9040	9040	9040	9040	9
270	20241017	140600	129707740	9060	9060	9060	9060	0
271	20241017	140500	129707740	9060	9060	9060	9060	0
272	20241017	140400	129707740	9060	9060	9060	9060	0
273	20241017	140300	129707740	9060	9060	9060	9060	0
274	20241017	140200	129707740	9060	9060	9060	9060	0
275	20241017	140100	129707740	9060	9040	9060	9040	2
276	20241017	140000	129689640	9030	9030	9030	9030	0
277	20241017	135900	129689640	9030	9030	9030	9030	0
278	20241017	135800	129689640	9030	9040	9040	9030	100
279	20241017	135700	128786570	9040	9040	9040	9040	100
280	20241017	135600	127882570	9050	9050	9050	9050	0
281	20241017	135500	127882570	9050	9050	9050	9050	0
282	20241017	135400	127882570	9050	9050	9050	9050	0
283	20241017	135300	127882570	9050	9050	9050	9050	0
284	20241017	135200	127882570	9050	9050	9050	9050	0
285	20241017	135100	127882570	9050	9050	9050	9050	0
286	20241017	135000	127882570	9050	9050	9050	9050	0
287	20241017	134900	127882570	9050	9050	9050	9050	145
288	20241017	134800	126570320	9040	9040	9040	9040	0
289	20241017	134700	126570320	9040	9040	9040	9040	10
290	20241017	134600	126479920	9040	9040	9040	9040	0
291	20241017	134500	126479920	9040	9040	9040	9040	0
292	20241017	134400	126479920	9040	9040	9040	9040	5
293	20241017	134300	126434720	9040	9040	9040	9040	0
294	20241017	134200	126434720	9040	9040	9040	9040	0
295	20241017	134100	126434720	9040	9040	9040	9040	0
296	20241017	134000	126434720	9040	9040	9040	9040	0
297	20241017	133900	126434720	9040	9040	9040	9040	0
298	20241017	133800	126434720	9040	9040	9040	9040	0
299	20241017	133700	126434720	9040	9040	9040	9040	0
300	20241017	133600	126434720	9040	9050	9050	9040	150
301	20241017	133500	125078710	9070	9050	9070	9050	12
302	20241017	133400	124969920	9050	9060	9060	9050	83
303	20241017	133300	124217980	9060	9060	9060	9060	0
304	20241017	133200	124217980	9060	9060	9060	9060	0
305	20241017	133100	124217980	9060	9060	9060	9060	0
306	20241017	133000	124217980	9060	9050	9060	9050	151
307	20241017	132900	122850010	9050	9050	9050	9050	2
308	20241017	132800	122831910	9050	9050	9050	9050	0
309	20241017	132700	122831910	9050	9050	9050	9050	0
310	20241017	132600	122831910	9050	9050	9050	9050	0
311	20241017	132500	122831910	9050	9050	9050	9050	0
312	20241017	132400	122831910	9050	9050	9050	9050	0
313	20241017	132300	122831910	9050	9050	9050	9050	0
314	20241017	132200	122831910	9050	9050	9050	9050	0
315	20241017	132100	122831910	9050	9050	9050	9050	0
316	20241017	132000	122831910	9050	9050	9050	9050	0
317	20241017	131900	122831910	9050	9060	9060	9050	143
318	20241017	131800	121536590	9060	9060	9060	9060	0
319	20241017	131700	121536590	9060	9060	9060	9060	0
320	20241017	131600	121536590	9060	9060	9060	9060	0
321	20241017	131500	121536590	9060	9060	9060	9060	0
322	20241017	131400	121536590	9060	9060	9060	9060	144
323	20241017	131300	120231950	9060	9060	9060	9060	0
324	20241017	131200	120231950	9060	9060	9060	9060	0
325	20241017	131100	120231950	9060	9060	9060	9060	0
326	20241017	131000	120231950	9060	9060	9060	9060	0
327	20241017	130900	120231950	9060	9060	9060	9060	3
328	20241017	130800	120204770	9060	9060	9060	9060	0
329	20241017	130700	120204770	9060	9060	9060	9060	0
330	20241017	130600	120204770	9060	9060	9060	9060	67
331	20241017	130500	119597750	9070	9070	9070	9070	0
332	20241017	130400	119597750	9070	9070	9070	9070	0
333	20241017	130300	119597750	9070	9070	9070	9070	0
334	20241017	130200	119597750	9070	9070	9070	9070	0
335	20241017	130100	119597750	9070	9070	9070	9070	0
336	20241017	130000	119597750	9070	9070	9070	9070	0
337	20241017	125900	119597750	9070	9070	9070	9070	1
338	20241017	125800	119588680	9070	9070	9070	9070	0
339	20241017	125700	119588680	9070	9070	9070	9070	0
340	20241017	125600	119588680	9070	9080	9080	9070	5
341	20241017	125500	119543310	9070	9080	9080	9060	113
342	20241017	125400	118518410	9080	9070	9080	9070	199
343	20241017	125300	116713470	9060	9060	9060	9060	0
344	20241017	125200	116713470	9060	9060	9060	9060	0
345	20241017	125100	116713470	9060	9050	9070	9050	5
346	20241017	125000	116668170	9060	9060	9060	9060	0
347	20241017	124900	116668170	9060	9060	9060	9060	0
348	20241017	124800	116668170	9060	9060	9060	9060	0
349	20241017	124700	116668170	9060	9060	9060	9060	0
350	20241017	124600	116668170	9060	9060	9060	9060	0
351	20241017	124500	116668170	9060	9060	9060	9060	0
352	20241017	124400	116668170	9060	9060	9060	9060	0
353	20241017	124300	116668170	9060	9060	9060	9060	0
354	20241017	124200	116668170	9060	9060	9060	9060	0
355	20241017	124100	116668170	9060	9060	9060	9060	0
356	20241017	124000	116668170	9060	9060	9060	9060	0
357	20241017	123900	116668170	9060	9060	9060	9050	126
358	20241017	123800	115526660	9060	9060	9060	9060	85
359	20241017	123700	114756560	9060	9060	9060	9060	0
360	20241017	123600	114756560	9060	9060	9060	9060	0
361	20241017	123500	114756560	9060	9060	9060	9060	0
362	20241017	123400	114756560	9060	9060	9060	9060	0
363	20241017	123300	114756560	9060	9060	9060	9060	43
364	20241017	123200	114366980	9060	9060	9060	9060	0
365	20241017	123100	114366980	9060	9060	9060	9060	0
366	20241017	123000	114366980	9060	9060	9060	9060	0
367	20241017	122900	114366980	9060	9060	9060	9060	43
368	20241017	122800	113977400	9060	9060	9060	9060	42
369	20241017	122700	113596880	9050	9060	9060	9050	44
370	20241017	122600	113198270	9050	9050	9050	9050	20
371	20241017	122500	113017270	9050	9050	9050	9050	0
372	20241017	122400	113017270	9050	9050	9050	9050	0
373	20241017	122300	113017270	9050	9050	9050	9050	0
374	20241017	122200	113017270	9050	9050	9050	9050	130
375	20241017	122100	111840770	9060	9060	9060	9060	0
376	20241017	122000	111840770	9060	9060	9060	9060	0
377	20241017	121900	111840770	9060	9060	9060	9060	5
378	20241017	121800	111795470	9050	9050	9050	9050	0
379	20241017	121700	111795470	9050	9050	9050	9050	0
380	20241017	121600	111795470	9050	9050	9050	9050	0
381	20241017	121500	111795470	9050	9050	9050	9050	0
382	20241017	121400	111795470	9050	9050	9050	9050	0
383	20241017	121300	111795470	9050	9050	9050	9050	0
384	20241017	121200	111795470	9050	9050	9050	9050	0
385	20241017	121100	111795470	9050	9050	9050	9050	0
386	20241017	121000	111795470	9050	9050	9050	9050	0
387	20241017	120900	111795470	9050	9050	9050	9050	0
388	20241017	120800	111795470	9050	9050	9050	9050	0
389	20241017	120700	111795470	9050	9050	9050	9050	0
390	20241017	120600	111795470	9050	9050	9050	9050	500
391	20241017	120500	107270470	9050	9050	9050	9050	0
392	20241017	120400	107270470	9050	9050	9050	9050	0
393	20241017	120300	107270470	9050	9050	9050	9050	3
394	20241017	120200	107243320	9060	9070	9070	9060	122
395	20241017	120100	106136920	9070	9070	9070	9070	0
396	20241017	120000	106136920	9070	9070	9070	9070	0
397	20241017	115900	106136920	9070	9070	9070	9070	0
398	20241017	115800	106136920	9070	9070	9070	9070	0
399	20241017	115700	106136920	9070	9070	9070	9070	0
400	20241017	115600	106136920	9070	9070	9070	9070	0
401	20241017	115500	106136920	9070	9070	9070	9070	15
402	20241017	115400	106000870	9050	9050	9050	9050	0
403	20241017	115300	106000870	9050	9050	9050	9050	1
404	20241017	115200	105991820	9050	9060	9060	9050	500
405	20241017	115100	101466240	9080	9080	9080	9080	100
406	20241017	115000	100558240	9060	9060	9060	9060	0
407	20241017	114900	100558240	9060	9060	9060	9060	0
408	20241017	114800	100558240	9060	9060	9060	9060	0
409	20241017	114700	100558240	9060	9070	9070	9060	1000
410	20241017	114600	91497260	9070	9070	9070	9070	0
411	20241017	114500	91497260	9070	9070	9070	9070	0
412	20241017	114400	91497260	9070	9070	9070	9070	0
413	20241017	114300	91497260	9070	9070	9070	9070	0
414	20241017	114200	91497260	9070	9070	9070	9070	2
415	20241017	114100	91479120	9080	9080	9080	9080	81
416	20241017	114000	90743640	9090	9090	9090	9090	0
417	20241017	113900	90743640	9090	9070	9090	9070	614
418	20241017	113800	85173870	9070	9070	9070	9070	0
419	20241017	113700	85173870	9070	9070	9070	9070	248
420	20241017	113600	82924510	9070	9070	9070	9070	1
421	20241017	113500	82915440	9070	9070	9070	9070	0
422	20241017	113400	82915440	9070	9070	9070	9070	0
423	20241017	113300	82915440	9070	9070	9070	9070	9
424	20241017	113200	82833810	9070	9070	9070	9070	0
425	20241017	113100	82833810	9070	9070	9070	9070	1
426	20241017	113000	82824740	9070	9070	9070	9070	8
427	20241017	112900	82752180	9070	9070	9070	9070	0
428	20241017	112800	82752180	9070	9070	9070	9070	43
429	20241017	112700	82362170	9070	9070	9070	9070	1
430	20241017	112600	82353100	9060	9060	9060	9060	0
431	20241017	112500	82353100	9060	9060	9060	9060	0
432	20241017	112400	82353100	9060	9060	9060	9060	0
433	20241017	112300	82353100	9060	9070	9070	9060	37
434	20241017	112200	82017810	9070	9070	9070	9070	0
435	20241017	112100	82017810	9070	9070	9070	9070	1
436	20241017	112000	82008740	9070	9060	9070	9060	16
437	20241017	111900	81863710	9060	9060	9060	9060	9
438	20241017	111800	81782170	9060	9060	9060	9060	1
439	20241017	111700	81773110	9060	9060	9060	9060	8
440	20241017	111600	81700630	9060	9060	9060	9060	0
441	20241017	111500	81700630	9060	9060	9060	9060	0
442	20241017	111400	81700630	9060	9050	9060	9050	112
443	20241017	111300	80685990	9050	9050	9050	9050	0
444	20241017	111200	80685990	9050	9050	9050	9050	92
445	20241017	111100	79853390	9050	9050	9050	9050	0
446	20241017	111000	79853390	9050	9050	9050	9050	0
447	20241017	110900	79853390	9050	9050	9050	9050	0
448	20241017	110800	79853390	9050	9050	9050	9050	89
449	20241017	110700	79047940	9050	9050	9050	9050	0
450	20241017	110600	79047940	9050	9050	9050	9050	0
451	20241017	110500	79047940	9050	9050	9050	9050	2
452	20241017	110400	79029840	9050	9050	9050	9050	0
453	20241017	110300	79029840	9050	9050	9050	9050	0
454	20241017	110200	79029840	9050	9050	9050	9050	0
455	20241017	110100	79029840	9050	9050	9050	9050	10
456	20241017	110000	78939340	9050	9040	9050	9040	5
457	20241017	105900	78894110	9050	9040	9060	9040	11
458	20241017	105800	78794580	9060	9040	9060	9040	13
459	20241017	105700	78676920	9040	9040	9060	9040	14
460	20241017	105600	78550220	9060	9060	9060	9040	11
461	20241017	105500	78450660	9040	9040	9040	9040	51
462	20241017	105400	77989620	9040	9040	9040	9040	0
463	20241017	105300	77989620	9040	9040	9040	9040	78
464	20241017	105200	77284500	9050	9050	9060	9050	20
465	20241017	105100	77103480	9050	9050	9050	9050	29
466	20241017	105000	76841030	9060	9060	9060	9060	43
467	20241017	104900	76451450	9060	9060	9060	9060	0
468	20241017	104800	76451450	9060	9070	9070	9060	113
469	20241017	104700	75427590	9070	9070	9070	9070	0
470	20241017	104600	75427590	9070	9070	9070	9070	0
471	20241017	104500	75427590	9070	9070	9070	9070	0
472	20241017	104400	75427590	9070	9070	9070	9070	0
473	20241017	104300	75427590	9070	9070	9070	9070	0
474	20241017	104200	75427590	9070	9080	9080	9070	51
475	20241017	104100	74965010	9100	9060	9100	9060	1012
476	20241017	104000	65765960	9100	9050	9100	9050	13
477	20241017	103900	65648200	9090	9060	9100	9060	2002
478	20241017	103800	47449330	9060	9070	9070	9060	123
479	20241017	103700	46334870	9070	9060	9070	9060	48
480	20241017	103600	45899550	9060	9060	9060	9060	0
481	20241017	103500	45899550	9060	9060	9060	9060	0
482	20241017	103400	45899550	9060	9050	9060	9050	24
483	20241017	103300	45682260	9050	9050	9050	9050	43
484	20241017	103200	45293110	9050	9050	9050	9050	0
485	20241017	103100	45293110	9050	9050	9050	9050	9
486	20241017	103000	45211660	9050	9050	9050	9050	0
487	20241017	102900	45211660	9050	9050	9050	9050	0
488	20241017	102800	45211660	9050	9050	9050	9050	0
489	20241017	102700	45211660	9050	9050	9050	9050	1
490	20241017	102600	45202610	9050	9050	9050	9050	8
491	20241017	102500	45130210	9040	9040	9040	9040	26
492	20241017	102400	44895170	9040	9040	9040	9040	0
493	20241017	102300	44895170	9040	9040	9040	9040	0
494	20241017	102200	44895170	9040	9040	9040	9040	0
495	20241017	102100	44895170	9040	9040	9040	9040	0
496	20241017	102000	44895170	9040	9040	9040	9040	0
497	20241017	101900	44895170	9040	9040	9050	9040	52
498	20241017	101800	44425080	9040	9040	9040	9040	38
499	20241017	101700	44081560	9040	9040	9040	9040	0
500	20241017	101600	44081560	9040	9040	9040	9040	8
501	20241017	101500	44009240	9040	9040	9040	9040	54
502	20241017	101400	43521080	9050	9040	9050	9040	2
503	20241017	101300	43502990	9040	9040	9050	9040	17
504	20241017	101200	43349230	9050	9050	9050	9040	18
505	20241017	101100	43186370	9050	9050	9050	9050	0
506	20241017	101000	43186370	9050	9050	9050	9050	0
507	20241017	100900	43186370	9050	9050	9050	9050	1
508	20241017	100800	43177320	9070	9050	9070	9040	24
509	20241017	100700	42960090	9060	9070	9070	9060	109
510	20241017	100600	41972540	9060	9060	9060	9060	20
511	20241017	100500	41791340	9050	9050	9050	9050	1
512	20241017	100400	41782290	9050	9050	9050	9050	2
513	20241017	100300	41764190	9050	9020	9050	9020	2808
514	20241017	100200	16435400	9020	9020	9020	9020	0
515	20241017	100100	16435400	9020	9020	9020	9020	1
516	20241017	100000	16426380	9020	9020	9020	9020	44
517	20241017	095900	16029500	9020	9010	9020	9010	54
518	20241017	095800	15542530	9010	9010	9010	9000	26
519	20241017	095700	15308310	9010	9000	9010	9000	707
520	20241017	095600	8944930	9010	9010	9010	9010	34
521	20241017	095500	8638590	9010	9010	9010	9010	95
522	20241017	095400	7782640	9020	9010	9020	9010	120
523	20241017	095300	6701300	9010	9010	9010	9000	147
524	20241017	095200	5377070	9010	9010	9010	9010	5
525	20241017	095100	5332020	9010	9010	9010	9010	0
526	20241017	095000	5332020	9010	9010	9010	9010	66
527	20241017	094900	4737360	9020	9020	9020	9020	1
528	20241017	094800	4728340	9020	9020	9020	9020	6
529	20241017	094700	4674220	9020	9020	9020	9020	2
530	20241017	094600	4656180	9020	9020	9020	9020	1
531	20241017	094500	4647160	9020	9020	9020	9020	0
532	20241017	094400	4647160	9020	9020	9020	9020	1
533	20241017	094300	4638140	9020	9010	9020	9010	15
534	20241017	094200	4502890	9010	9010	9010	9010	0
535	20241017	094100	4502890	9010	9010	9010	9010	95
536	20241017	094000	3646940	9020	9020	9020	9020	0
537	20241017	093900	3646940	9020	9020	9020	9020	0
538	20241017	093800	3646940	9020	9020	9020	9020	0
539	20241017	093700	3646940	9020	9020	9020	9020	0
540	20241017	093600	3646940	9020	9020	9020	9020	0
541	20241017	093500	3646940	9020	9020	9020	9020	16
542	20241017	093400	3502620	9020	9020	9020	9020	0
543	20241017	093300	3502620	9020	9020	9020	9020	0
544	20241017	093200	3502620	9020	9020	9020	9020	4
545	20241017	093100	3466540	9020	9020	9020	9020	1
546	20241017	093000	3457520	9030	9030	9030	9030	0
547	20241017	092900	3457520	9030	9030	9030	9030	4
548	20241017	092800	3421400	9030	9030	9030	9030	12
549	20241017	092700	3313040	9020	9020	9020	9020	0
550	20241017	092600	3313040	9020	9020	9020	9020	20
551	20241017	092500	3132640	9030	9030	9030	9030	0
552	20241017	092400	3132640	9030	9030	9030	9030	0
553	20241017	092300	3132640	9030	9030	9030	9030	0
554	20241017	092200	3132640	9030	9030	9030	9030	0
555	20241017	092100	3132640	9030	9030	9030	9030	2
556	20241017	092000	3114580	9030	9030	9030	9030	0
557	20241017	091900	3114580	9030	9030	9030	9030	1
558	20241017	091800	3105550	9030	9030	9030	9030	56
559	20241017	091700	2599870	9030	9030	9030	9030	0
560	20241017	091600	2599870	9030	9030	9030	9030	4
561	20241017	091500	2563750	9070	9070	9070	9070	0
562	20241017	091400	2563750	9070	9070	9070	9070	0
563	20241017	091300	2563750	9070	9070	9070	9070	0
564	20241017	091200	2563750	9070	9070	9070	9070	0
565	20241017	091100	2563750	9070	9050	9070	9050	26
566	20241017	091000	2328430	9070	9070	9070	9070	0
567	20241017	090900	2328430	9070	9070	9070	9070	0
568	20241017	090800	2328430	9070	9070	9070	9070	0
569	20241017	090700	2328430	9070	9070	9070	9070	0
570	20241017	090600	2328430	9070	9060	9070	9060	10
571	20241017	090500	2237800	9080	9080	9080	9080	0
572	20241017	090400	2237800	9080	9080	9080	9080	0
573	20241017	090300	2237800	9080	9080	9080	9080	0
574	20241017	090200	2237800	9080	9080	9080	9080	0
575	20241017	090100	2237800	9080	9080	9080	9080	0
576	20241017	090000	2237800	9080	9020	9080	9020	248