KissMeData/001500/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	183400	229883150	8880	8880	8880	8880	95
3	20241024	183300	229883150	8880	8880	8880	8880	0
4	20241024	183200	229883150	8880	8880	8880	8880	0
5	20241024	183100	229883150	8880	8880	8880	8880	0
6	20241024	183000	229883150	8880	8880	8880	8880	0
7	20241024	182900	229883150	8880	8880	8880	8880	0
8	20241024	182800	229883150	8880	8880	8880	8880	0
9	20241024	182700	229883150	8880	8880	8880	8880	0
10	20241024	182600	229883150	8880	8880	8880	8880	0
11	20241024	182500	229883150	8880	8880	8880	8880	0
12	20241024	182400	229883150	8880	8880	8880	8880	0
13	20241024	182300	229883150	8880	8880	8880	8880	0
14	20241024	182200	229883150	8880	8880	8880	8880	0
15	20241024	182100	229883150	8880	8880	8880	8880	0
16	20241024	182000	229883150	8880	8880	8880	8880	0
17	20241024	181900	229883150	8880	8880	8880	8880	0
18	20241024	181800	229883150	8880	8880	8880	8880	0
19	20241024	181700	229883150	8880	8880	8880	8880	0
20	20241024	181600	229883150	8880	8880	8880	8880	0
21	20241024	181500	229883150	8880	8880	8880	8880	0
22	20241024	181400	229883150	8880	8880	8880	8880	0
23	20241024	181300	229883150	8880	8880	8880	8880	0
24	20241024	181200	229883150	8880	8880	8880	8880	0
25	20241024	181100	229883150	8880	8880	8880	8880	0
26	20241024	181000	229883150	8880	8880	8880	8880	0
27	20241024	180900	229883150	8880	8880	8880	8880	0
28	20241024	180800	229883150	8880	8880	8880	8880	0
29	20241024	180700	229883150	8880	8880	8880	8880	0
30	20241024	180600	229883150	8880	8880	8880	8880	0
31	20241024	180500	229883150	8880	8880	8880	8880	0
32	20241024	180400	229883150	8880	8880	8880	8880	95
33	20241024	180300	229883150	8880	8880	8880	8880	0
34	20241024	180200	229883150	8880	8880	8880	8880	0
35	20241024	180100	229883150	8880	8880	8880	8880	0
36	20241024	180000	229883150	8880	8880	8880	8880	0
37	20241024	175900	229883150	8880	8880	8880	8880	0
38	20241024	175800	229883150	8880	8880	8880	8880	0
39	20241024	175700	229883150	8880	8880	8880	8880	0
40	20241024	175600	229883150	8880	8880	8880	8880	0
41	20241024	175500	229883150	8880	8880	8880	8880	0
42	20241024	175400	229883150	8880	8880	8880	8880	0
43	20241024	175300	229883150	8880	8880	8880	8880	0
44	20241024	175200	229883150	8880	8880	8880	8880	0
45	20241024	175100	229883150	8880	8880	8880	8880	0
46	20241024	175000	229883150	8880	8880	8880	8880	0
47	20241024	174900	229883150	8880	8880	8880	8880	0
48	20241024	174800	229883150	8880	8880	8880	8880	0
49	20241024	174700	229883150	8880	8880	8880	8880	0
50	20241024	174600	229883150	8880	8880	8880	8880	0
51	20241024	174500	229883150	8880	8880	8880	8880	0
52	20241024	174400	229883150	8880	8880	8880	8880	0
53	20241024	174300	229883150	8880	8880	8880	8880	0
54	20241024	174200	229883150	8880	8880	8880	8880	0
55	20241024	174100	229883150	8880	8880	8880	8880	0
56	20241024	174000	229883150	8880	8880	8880	8880	0
57	20241024	173900	229883150	8880	8880	8880	8880	0
58	20241024	173800	229883150	8880	8880	8880	8880	0
59	20241024	173700	229883150	8880	8880	8880	8880	0
60	20241024	173600	229883150	8880	8880	8880	8880	0
61	20241024	173500	229883150	8880	8880	8880	8880	0
62	20241024	173400	229883150	8880	8880	8880	8880	95
63	20241024	173300	229883150	8880	8880	8880	8880	0
64	20241024	173200	229883150	8880	8880	8880	8880	0
65	20241024	173100	229883150	8880	8880	8880	8880	0
66	20241024	173000	229883150	8880	8880	8880	8880	0
67	20241024	172900	229883150	8880	8880	8880	8880	0
68	20241024	172800	229883150	8880	8880	8880	8880	0
69	20241024	172700	229883150	8880	8880	8880	8880	0
70	20241024	172600	229883150	8880	8880	8880	8880	0
71	20241024	172500	229883150	8880	8880	8880	8880	0
72	20241024	172400	229883150	8880	8880	8880	8880	0
73	20241024	172300	229883150	8880	8880	8880	8880	0
74	20241024	172200	229883150	8880	8880	8880	8880	0
75	20241024	172100	229883150	8880	8880	8880	8880	0
76	20241024	172000	229883150	8880	8880	8880	8880	0
77	20241024	171900	229883150	8880	8880	8880	8880	0
78	20241024	171800	229883150	8880	8880	8880	8880	0
79	20241024	171700	229883150	8880	8880	8880	8880	0
80	20241024	171600	229883150	8880	8880	8880	8880	0
81	20241024	171500	229883150	8880	8880	8880	8880	0
82	20241024	171400	229883150	8880	8880	8880	8880	0
83	20241024	171300	229883150	8880	8880	8880	8880	0
84	20241024	171200	229883150	8880	8880	8880	8880	0
85	20241024	171100	229883150	8880	8880	8880	8880	0
86	20241024	171000	229883150	8880	8880	8880	8880	0
87	20241024	170900	229883150	8880	8880	8880	8880	0
88	20241024	170800	229883150	8880	8880	8880	8880	0
89	20241024	170700	229883150	8880	8880	8880	8880	0
90	20241024	170600	229883150	8880	8880	8880	8880	0
91	20241024	170500	229883150	8880	8880	8880	8880	0
92	20241024	170400	229883150	8880	8880	8880	8880	95
93	20241024	170300	229883150	8880	8880	8880	8880	0
94	20241024	170200	229883150	8880	8880	8880	8880	0
95	20241024	170100	229883150	8880	8880	8880	8880	0
96	20241024	170000	229883150	8880	8880	8880	8880	0
97	20241024	165900	229883150	8880	8880	8880	8880	0
98	20241024	165800	229883150	8880	8880	8880	8880	0
99	20241024	165700	229883150	8880	8880	8880	8880	0
100	20241024	165600	229883150	8880	8880	8880	8880	0
101	20241024	165500	229883150	8880	8880	8880	8880	0
102	20241024	165400	229883150	8880	8880	8880	8880	0
103	20241024	165300	229883150	8880	8880	8880	8880	0
104	20241024	165200	229883150	8880	8880	8880	8880	0
105	20241024	165100	229883150	8880	8880	8880	8880	0
106	20241024	165000	229883150	8880	8880	8880	8880	0
107	20241024	164900	229883150	8880	8880	8880	8880	0
108	20241024	164800	229883150	8880	8880	8880	8880	0
109	20241024	164700	229883150	8880	8880	8880	8880	0
110	20241024	164600	229883150	8880	8880	8880	8880	0
111	20241024	164500	229883150	8880	8880	8880	8880	0
112	20241024	164400	229883150	8880	8880	8880	8880	0
113	20241024	164300	229883150	8880	8880	8880	8880	0
114	20241024	164200	229883150	8880	8880	8880	8880	0
115	20241024	164100	229883150	8880	8880	8880	8880	0
116	20241024	164000	229883150	8880	8880	8880	8880	0
117	20241024	163900	229883150	8880	8880	8880	8880	0
118	20241024	163800	229883150	8880	8880	8880	8880	0
119	20241024	163700	229883150	8880	8880	8880	8880	0
120	20241024	163600	229883150	8880	8880	8880	8880	0
121	20241024	163500	229883150	8880	8880	8880	8880	0
122	20241024	163400	229883150	8880	8880	8880	8880	95
123	20241024	163300	229883150	8880	8880	8880	8880	0
124	20241024	163200	229883150	8880	8880	8880	8880	0
125	20241024	163100	229883150	8880	8880	8880	8880	0
126	20241024	163000	229883150	8880	8880	8880	8880	0
127	20241024	162900	229883150	8880	8880	8880	8880	0
128	20241024	162800	229883150	8880	8880	8880	8880	0
129	20241024	162700	229883150	8880	8880	8880	8880	0
130	20241024	162600	229883150	8880	8880	8880	8880	0
131	20241024	162500	229883150	8880	8880	8880	8880	0
132	20241024	162400	229883150	8880	8880	8880	8880	0
133	20241024	162300	229883150	8880	8880	8880	8880	0
134	20241024	162200	229883150	8880	8880	8880	8880	0
135	20241024	162100	229883150	8880	8880	8880	8880	0
136	20241024	162000	229883150	8880	8880	8880	8880	0
137	20241024	161900	229883150	8880	8880	8880	8880	0
138	20241024	161800	229883150	8880	8880	8880	8880	0
139	20241024	161700	229883150	8880	8880	8880	8880	0
140	20241024	161600	229883150	8880	8880	8880	8880	0
141	20241024	161500	229883150	8880	8880	8880	8880	0
142	20241024	161400	229883150	8880	8880	8880	8880	0
143	20241024	161300	229883150	8880	8880	8880	8880	0
144	20241024	161200	229883150	8880	8880	8880	8880	0
145	20241024	161100	229883150	8880	8880	8880	8880	0
146	20241024	161000	229883150	8880	8880	8880	8880	0
147	20241024	160900	229883150	8880	8880	8880	8880	0
148	20241024	160800	229883150	8880	8880	8880	8880	0
149	20241024	160700	229883150	8880	8880	8880	8880	0
150	20241024	160600	229883150	8880	8880	8880	8880	0
151	20241024	160500	229883150	8880	8880	8880	8880	0
152	20241024	160400	229883150	8880	8880	8880	8880	95
153	20241024	160300	229883150	8880	8880	8880	8880	0
154	20241024	160200	229883150	8880	8880	8880	8880	0
155	20241024	160100	229883150	8880	8880	8880	8880	0
156	20241024	160000	229883150	8880	8880	8880	8880	0
157	20241024	155900	229883150	8880	8880	8880	8880	0
158	20241024	155800	229883150	8880	8880	8880	8880	0
159	20241024	155700	229883150	8880	8880	8880	8880	0
160	20241024	155600	229883150	8880	8880	8880	8880	0
161	20241024	155500	229883150	8880	8880	8880	8880	0
162	20241024	155400	229883150	8880	8880	8880	8880	0
163	20241024	155300	229883150	8880	8880	8880	8880	0
164	20241024	155200	229883150	8880	8880	8880	8880	0
165	20241024	155100	229883150	8880	8880	8880	8880	0
166	20241024	155000	229883150	8880	8880	8880	8880	0
167	20241024	154900	229883150	8880	8880	8880	8880	0
168	20241024	154800	229883150	8880	8880	8880	8880	0
169	20241024	154700	229883150	8880	8880	8880	8880	0
170	20241024	154600	229883150	8880	8880	8880	8880	0
171	20241024	154500	229883150	8880	8880	8880	8880	0
172	20241024	154400	229883150	8880	8880	8880	8880	0
173	20241024	154300	229883150	8880	8880	8880	8880	0
174	20241024	154200	229883150	8880	8880	8880	8880	0
175	20241024	154100	229883150	8880	8880	8880	8880	0
176	20241024	154000	229883150	8880	8880	8880	8880	0
177	20241024	153900	229883150	8880	8880	8880	8880	0
178	20241024	153800	229883150	8880	8880	8880	8880	0
179	20241024	153700	229883150	8880	8880	8880	8880	0
180	20241024	153600	229883150	8880	8880	8880	8880	0
181	20241024	153500	229883150	8880	8880	8880	8880	0
182	20241024	153400	229883150	8880	8880	8880	8880	95
183	20241024	153300	229883150	8880	8880	8880	8880	0
184	20241024	153200	229883150	8880	8880	8880	8880	0
185	20241024	153100	229883150	8880	8880	8880	8880	0
186	20241024	153000	229883150	8880	8880	8880	8880	95
187	20241024	152900	229039550	8870	8870	8870	8870	0
188	20241024	152800	229039550	8870	8870	8870	8870	0
189	20241024	152700	229039550	8870	8870	8870	8870	0
190	20241024	152600	229039550	8870	8870	8870	8870	0
191	20241024	152500	229039550	8870	8870	8870	8870	0
192	20241024	152400	229039550	8870	8870	8870	8870	0
193	20241024	152300	229039550	8870	8870	8870	8870	0
194	20241024	152200	229039550	8870	8870	8870	8870	0
195	20241024	152100	229039550	8870	8870	8870	8870	0
196	20241024	152000	229039550	8870	8870	8870	8870	0
197	20241024	151900	229039550	8870	8860	8870	8860	8
198	20241024	151800	228968600	8860	8860	8860	8860	8
199	20241024	151700	228897720	8860	8860	8860	8860	91
200	20241024	151600	228091460	8860	8860	8860	8860	0
201	20241024	151500	228091460	8860	8860	8860	8860	0
202	20241024	151400	228091460	8860	8870	8870	8860	14
203	20241024	151300	227967340	8870	8870	8870	8870	8
204	20241024	151200	227896380	8870	8870	8870	8870	10
205	20241024	151100	227807680	8870	8870	8870	8870	22
206	20241024	151000	227612540	8860	8860	8860	8860	0
207	20241024	150900	227612540	8860	8860	8860	8860	0
208	20241024	150800	227612540	8860	8860	8860	8860	0
209	20241024	150700	227612540	8860	8860	8860	8860	0
210	20241024	150600	227612540	8860	8860	8860	8860	100
211	20241024	150500	226726540	8860	8860	8860	8860	0
212	20241024	150400	226726540	8860	8860	8860	8860	0
213	20241024	150300	226726540	8860	8860	8860	8860	0
214	20241024	150200	226726540	8860	8860	8860	8860	0
215	20241024	150100	226726540	8860	8860	8860	8860	0
216	20241024	150000	226726540	8860	8860	8860	8860	0
217	20241024	145900	226726540	8860	8860	8860	8860	0
218	20241024	145800	226726540	8860	8860	8860	8860	0
219	20241024	145700	226726540	8860	8860	8860	8860	0
220	20241024	145600	226726540	8860	8860	8860	8860	0
221	20241024	145500	226726540	8860	8860	8860	8860	0
222	20241024	145400	226726540	8860	8860	8860	8860	2
223	20241024	145300	226708820	8860	8860	8860	8860	0
224	20241024	145200	226708820	8860	8860	8860	8860	0
225	20241024	145100	226708820	8860	8860	8860	8860	0
226	20241024	145000	226708820	8860	8860	8860	8860	26
227	20241024	144900	226478460	8860	8860	8860	8860	0
228	20241024	144800	226478460	8860	8860	8860	8860	0
229	20241024	144700	226478460	8860	8860	8860	8860	0
230	20241024	144600	226478460	8860	8860	8860	8860	499
231	20241024	144500	222057320	8850	8850	8850	8850	0
232	20241024	144400	222057320	8850	8850	8850	8850	0
233	20241024	144300	222057320	8850	8850	8850	8850	0
234	20241024	144200	222057320	8850	8850	8850	8850	0
235	20241024	144100	222057320	8850	8850	8850	8850	135
236	20241024	144000	220862570	8850	8850	8850	8850	0
237	20241024	143900	220862570	8850	8850	8850	8850	0
238	20241024	143800	220862570	8850	8850	8850	8850	0
239	20241024	143700	220862570	8850	8850	8850	8850	0
240	20241024	143600	220862570	8850	8850	8850	8850	500
241	20241024	143500	216437570	8850	8870	8870	8850	1320
242	20241024	143400	204753990	8870	8870	8870	8870	0
243	20241024	143300	204753990	8870	8870	8870	8870	0
244	20241024	143200	204753990	8870	8870	8870	8870	0
245	20241024	143100	204753990	8870	8870	8870	8870	0
246	20241024	143000	204753990	8870	8870	8870	8870	102
247	20241024	142900	203849250	8870	8870	8870	8870	9
248	20241024	142800	203769420	8870	8870	8870	8870	0
249	20241024	142700	203769420	8870	8870	8870	8870	15
250	20241024	142600	203636370	8860	8860	8860	8860	0
251	20241024	142500	203636370	8860	8860	8860	8860	0
252	20241024	142400	203636370	8860	8860	8860	8860	0
253	20241024	142300	203636370	8860	8860	8860	8860	0
254	20241024	142200	203636370	8860	8860	8860	8860	0
255	20241024	142100	203636370	8860	8860	8860	8860	0
256	20241024	142000	203636370	8860	8860	8860	8860	0
257	20241024	141900	203636370	8860	8860	8860	8860	0
258	20241024	141800	203636370	8860	8860	8860	8860	0
259	20241024	141700	203636370	8860	8860	8860	8860	0
260	20241024	141600	203636370	8860	8860	8860	8860	0
261	20241024	141500	203636370	8860	8860	8860	8860	0
262	20241024	141400	203636370	8860	8870	8870	8860	258
263	20241024	141300	201350220	8860	8860	8860	8860	0
264	20241024	141200	201350220	8860	8860	8860	8860	0
265	20241024	141100	201350220	8860	8860	8860	8860	0
266	20241024	141000	201350220	8860	8860	8860	8860	0
267	20241024	140900	201350220	8860	8860	8860	8860	0
268	20241024	140800	201350220	8860	8860	8860	8860	0
269	20241024	140700	201350220	8860	8860	8860	8860	0
270	20241024	140600	201350220	8860	8860	8860	8860	0
271	20241024	140500	201350220	8860	8860	8860	8860	0
272	20241024	140400	201350220	8860	8860	8860	8860	0
273	20241024	140300	201350220	8860	8860	8860	8860	0
274	20241024	140200	201350220	8860	8860	8860	8860	12
275	20241024	140100	201243900	8860	8860	8860	8860	150
276	20241024	140000	199914900	8870	8870	8870	8870	0
277	20241024	135900	199914900	8870	8870	8870	8870	0
278	20241024	135800	199914900	8870	8870	8870	8870	0
279	20241024	135700	199914900	8870	8870	8870	8870	243
280	20241024	135600	197759490	8870	8870	8870	8870	0
281	20241024	135500	197759490	8870	8870	8870	8870	0
282	20241024	135400	197759490	8870	8870	8870	8870	31
283	20241024	135300	197484520	8860	8860	8860	8860	190
284	20241024	135200	195801120	8870	8870	8870	8870	0
285	20241024	135100	195801120	8870	8870	8870	8870	84
286	20241024	135000	195056040	8880	8880	8880	8880	0
287	20241024	134900	195056040	8880	8880	8880	8880	0
288	20241024	134800	195056040	8880	8880	8880	8880	0
289	20241024	134700	195056040	8880	8880	8880	8880	0
290	20241024	134600	195056040	8880	8880	8880	8880	0
291	20241024	134500	195056040	8880	8880	8880	8880	1
292	20241024	134400	195047160	8870	8870	8870	8870	0
293	20241024	134300	195047160	8870	8870	8870	8870	0
294	20241024	134200	195047160	8870	8870	8870	8870	10
295	20241024	134100	194958460	8870	8870	8870	8870	1
296	20241024	134000	194949590	8870	8870	8870	8870	0
297	20241024	133900	194949590	8870	8890	8890	8870	400
298	20241024	133800	191400250	8890	8890	8890	8890	0
299	20241024	133700	191400250	8890	8890	8890	8890	1
300	20241024	133600	191391360	8890	8890	8890	8890	100
301	20241024	133500	190502360	8900	8900	8900	8900	0
302	20241024	133400	190502360	8900	8900	8900	8900	0
303	20241024	133300	190502360	8900	8900	8900	8900	0
304	20241024	133200	190502360	8900	8900	8900	8900	0
305	20241024	133100	190502360	8900	8900	8900	8900	0
306	20241024	133000	190502360	8900	8900	8900	8900	0
307	20241024	132900	190502360	8900	8900	8900	8900	0
308	20241024	132800	190502360	8900	8900	8900	8900	0
309	20241024	132700	190502360	8900	8900	8900	8900	241
310	20241024	132600	188357460	8900	8900	8900	8900	2
311	20241024	132500	188339660	8900	8900	8920	8900	202
312	20241024	132400	186541820	8900	8910	8910	8900	671
313	20241024	132300	180567300	8920	8900	8920	8900	401
314	20241024	132200	176998380	8900	8900	8900	8900	0
315	20241024	132100	176998380	8900	8900	8900	8900	0
316	20241024	132000	176998380	8900	8900	8900	8900	0
317	20241024	131900	176998380	8900	8900	8900	8900	100
318	20241024	131800	176108380	8890	8890	8890	8890	0
319	20241024	131700	176108380	8890	8890	8890	8890	0
320	20241024	131600	176108380	8890	8890	8890	8890	2
321	20241024	131500	176090600	8900	8900	8900	8900	0
322	20241024	131400	176090600	8900	8900	8900	8900	0
323	20241024	131300	176090600	8900	8900	8900	8900	0
324	20241024	131200	176090600	8900	8900	8900	8900	0
325	20241024	131100	176090600	8900	8900	8900	8900	0
326	20241024	131000	176090600	8900	8900	8900	8900	0
327	20241024	130900	176090600	8900	8900	8900	8900	0
328	20241024	130800	176090600	8900	8870	8900	8870	34
329	20241024	130700	175788990	8860	8860	8860	8860	0
330	20241024	130600	175788990	8860	8860	8860	8860	0
331	20241024	130500	175788990	8860	8860	8860	8860	0
332	20241024	130400	175788990	8860	8860	8860	8860	0
333	20241024	130300	175788990	8860	8860	8860	8860	0
334	20241024	130200	175788990	8860	8860	8860	8860	0
335	20241024	130100	175788990	8860	8860	8860	8860	0
336	20241024	130000	175788990	8860	8860	8860	8860	0
337	20241024	125900	175788990	8860	8860	8860	8860	0
338	20241024	125800	175788990	8860	8860	8860	8860	0
339	20241024	125700	175788990	8860	8860	8860	8860	0
340	20241024	125600	175788990	8860	8860	8860	8860	0
341	20241024	125500	175788990	8860	8860	8860	8860	0
342	20241024	125400	175788990	8860	8860	8860	8860	0
343	20241024	125300	175788990	8860	8860	8860	8860	0
344	20241024	125200	175788990	8860	8860	8860	8860	0
345	20241024	125100	175788990	8860	8860	8860	8860	0
346	20241024	125000	175788990	8860	8860	8860	8860	0
347	20241024	124900	175788990	8860	8860	8860	8860	0
348	20241024	124800	175788990	8860	8860	8860	8860	0
349	20241024	124700	175788990	8860	8860	8860	8860	830
350	20241024	124600	168435190	8860	8860	8860	8860	0
351	20241024	124500	168435190	8860	8860	8860	8860	0
352	20241024	124400	168435190	8860	8880	8880	8860	1685
353	20241024	124300	153505000	8870	8870	8870	8870	0
354	20241024	124200	153505000	8870	8870	8870	8870	0
355	20241024	124100	153505000	8870	8870	8870	8870	0
356	20241024	124000	153505000	8870	8870	8870	8870	5
357	20241024	123900	153460650	8880	8880	8880	8880	91
358	20241024	123800	152652570	8880	8880	8880	8880	100
359	20241024	123700	151764570	8880	8880	8880	8880	0
360	20241024	123600	151764570	8880	8880	8880	8880	0
361	20241024	123500	151764570	8880	8880	8880	8880	0
362	20241024	123400	151764570	8880	8880	8880	8880	0
363	20241024	123300	151764570	8880	8880	8880	8880	0
364	20241024	123200	151764570	8880	8880	8880	8880	0
365	20241024	123100	151764570	8880	8880	8880	8880	0
366	20241024	123000	151764570	8880	8880	8880	8880	0
367	20241024	122900	151764570	8880	8880	8880	8880	10
368	20241024	122800	151675770	8880	8880	8880	8880	81
369	20241024	122700	150956490	8880	8880	8880	8880	0
370	20241024	122600	150956490	8880	8880	8880	8880	1
371	20241024	122500	150947610	8880	8880	8880	8880	111
372	20241024	122400	149961930	8890	8890	8890	8890	0
373	20241024	122300	149961930	8890	8890	8890	8890	22
374	20241024	122200	149766350	8900	8900	8900	8900	0
375	20241024	122100	149766350	8900	8900	8900	8900	104
376	20241024	122000	148840750	8910	8910	8910	8910	0
377	20241024	121900	148840750	8910	8910	8910	8910	0
378	20241024	121800	148840750	8910	8910	8910	8910	0
379	20241024	121700	148840750	8910	8910	8910	8910	26
380	20241024	121600	148609090	8910	8910	8910	8910	20
381	20241024	121500	148430890	8910	8910	8910	8910	0
382	20241024	121400	148430890	8910	8910	8910	8910	10
383	20241024	121300	148341790	8900	8900	8900	8900	0
384	20241024	121200	148341790	8900	8900	8900	8900	0
385	20241024	121100	148341790	8900	8900	8900	8900	0
386	20241024	121000	148341790	8900	8900	8900	8900	0
387	20241024	120900	148341790	8900	8900	8900	8900	0
388	20241024	120800	148341790	8900	8900	8900	8900	0
389	20241024	120700	148341790	8900	8900	8900	8900	0
390	20241024	120600	148341790	8900	8900	8900	8900	0
391	20241024	120500	148341790	8900	8900	8900	8900	0
392	20241024	120400	148341790	8900	8900	8900	8900	0
393	20241024	120300	148341790	8900	8900	8900	8900	0
394	20241024	120200	148341790	8900	8930	8930	8900	1801
395	20241024	120100	132303020	8940	8940	8940	8940	2
396	20241024	120000	132285140	8940	8940	8940	8940	1
397	20241024	115900	132276200	8940	8940	8940	8940	1
398	20241024	115800	132267260	8940	8940	8940	8940	1
399	20241024	115700	132258320	8940	8940	8940	8940	1
400	20241024	115600	132249380	8940	8940	8940	8940	1
401	20241024	115500	132240440	8940	8940	8940	8940	2
402	20241024	115400	132222560	8940	8940	8940	8940	2
403	20241024	115300	132204680	8930	8930	8960	8930	2328
404	20241024	115200	111378500	8930	8920	8930	8920	4
405	20241024	115100	111342800	8920	8920	8920	8920	5
406	20241024	115000	111298200	8920	8920	8920	8920	0
407	20241024	114900	111298200	8920	8920	8920	8920	3
408	20241024	114800	111271440	8920	8920	8920	8920	0
409	20241024	114700	111271440	8920	8920	8920	8920	2
410	20241024	114600	111253600	8920	8920	8920	8920	0
411	20241024	114500	111253600	8920	8920	8920	8920	2
412	20241024	114400	111235760	8920	8920	8920	8920	4
413	20241024	114300	111200080	8920	8920	8920	8920	2
414	20241024	114200	111182240	8920	8920	8920	8920	0
415	20241024	114100	111182240	8920	8920	8920	8920	2
416	20241024	114000	111164400	8920	8920	8920	8920	2
417	20241024	113900	111146560	8920	8910	8920	8910	17
418	20241024	113800	110994930	8910	8910	8910	8910	0
419	20241024	113700	110994930	8910	8910	8910	8910	0
420	20241024	113600	110994930	8910	8910	8910	8910	0
421	20241024	113500	110994930	8910	8910	8910	8910	0
422	20241024	113400	110994930	8910	8910	8910	8910	0
423	20241024	113300	110994930	8910	8910	8910	8910	0
424	20241024	113200	110994930	8910	8910	8910	8910	1
425	20241024	113100	110986020	8930	8930	8930	8930	0
426	20241024	113000	110986020	8930	8930	8930	8930	0
427	20241024	112900	110986020	8930	8930	8930	8930	0
428	20241024	112800	110986020	8930	8930	8930	8930	0
429	20241024	112700	110986020	8930	8930	8930	8930	0
430	20241024	112600	110986020	8930	8930	8930	8930	0
431	20241024	112500	110986020	8930	8930	8930	8930	0
432	20241024	112400	110986020	8930	8890	8930	8890	4
433	20241024	112300	110950380	8900	8900	8900	8900	0
434	20241024	112200	110950380	8900	8900	8900	8900	0
435	20241024	112100	110950380	8900	8880	8900	8880	2
436	20241024	112000	110932600	8900	8860	8930	8860	498
437	20241024	111900	106515230	8860	8890	8890	8860	3641
438	20241024	111800	74243230	8890	8890	8890	8890	0
439	20241024	111700	74243230	8890	8890	8890	8890	0
440	20241024	111600	74243230	8890	8890	8890	8890	0
441	20241024	111500	74243230	8890	8890	8890	8890	0
442	20241024	111400	74243230	8890	8900	8900	8890	179
443	20241024	111300	72651820	8910	8910	8910	8910	0
444	20241024	111200	72651820	8910	8910	8910	8910	0
445	20241024	111100	72651820	8910	8910	8910	8910	21
446	20241024	111000	72464710	8920	8920	8920	8920	0
447	20241024	110900	72464710	8920	8920	8920	8920	0
448	20241024	110800	72464710	8920	8920	8920	8920	0
449	20241024	110700	72464710	8920	8920	8920	8920	0
450	20241024	110600	72464710	8920	8920	8920	8920	0
451	20241024	110500	72464710	8920	8920	8920	8920	0
452	20241024	110400	72464710	8920	8920	8920	8920	0
453	20241024	110300	72464710	8920	8920	8920	8920	116
454	20241024	110200	71429990	8920	8920	8920	8920	0
455	20241024	110100	71429990	8920	8920	8920	8920	8
456	20241024	110000	71358630	8920	8920	8920	8920	0
457	20241024	105900	71358630	8920	8920	8920	8920	0
458	20241024	105800	71358630	8920	8920	8920	8920	0
459	20241024	105700	71358630	8920	8920	8920	8920	0
460	20241024	105600	71358630	8920	8920	8920	8920	0
461	20241024	105500	71358630	8920	8920	8920	8920	2
462	20241024	105400	71340790	8920	8920	8920	8920	0
463	20241024	105300	71340790	8920	8920	8920	8920	0
464	20241024	105200	71340790	8920	8920	8920	8920	306
465	20241024	105100	68611270	8920	8920	8920	8920	400
466	20241024	105000	65043270	8920	8900	8920	8900	8
467	20241024	104900	64972010	8920	8920	8920	8920	0
468	20241024	104800	64972010	8920	8920	8920	8920	0
469	20241024	104700	64972010	8920	8920	8920	8920	0
470	20241024	104600	64972010	8920	8920	8920	8920	1
471	20241024	104500	64963090	8890	8890	8890	8890	401
472	20241024	104400	61398200	8880	8900	8900	8880	942
473	20241024	104300	53023950	8930	8930	8930	8930	0
474	20241024	104200	53023950	8930	8930	8930	8930	0
475	20241024	104100	53023950	8930	8920	8930	8900	702
476	20241024	104000	46774740	8930	8910	8930	8910	708
477	20241024	103900	40466080	8910	8910	8910	8910	1
478	20241024	103800	40457170	8910	8910	8910	8910	0
479	20241024	103700	40457170	8910	8910	8910	8910	0
480	20241024	103600	40457170	8910	8910	8910	8910	2
481	20241024	103500	40439350	8910	8910	8910	8910	0
482	20241024	103400	40439350	8910	8910	8910	8910	0
483	20241024	103300	40439350	8910	8910	8910	8910	9
484	20241024	103200	40359160	8900	8900	8900	8900	0
485	20241024	103100	40359160	8900	8900	8900	8900	0
486	20241024	103000	40359160	8900	8900	8900	8900	0
487	20241024	102900	40359160	8900	8900	8900	8900	0
488	20241024	102800	40359160	8900	8900	8900	8900	2
489	20241024	102700	40341360	8900	8900	8900	8900	0
490	20241024	102600	40341360	8900	8900	8900	8900	0
491	20241024	102500	40341360	8900	8900	8900	8900	0
492	20241024	102400	40341360	8900	8910	8910	8900	20
493	20241024	102300	40163270	8930	8920	8930	8900	112
494	20241024	102200	39166310	8930	8930	8930	8930	0
495	20241024	102100	39166310	8930	8930	8930	8930	0
496	20241024	102000	39166310	8930	8920	8930	8920	12
497	20241024	101900	39059160	8930	8930	8930	8930	0
498	20241024	101800	39059160	8930	8930	8930	8930	0
499	20241024	101700	39059160	8930	8930	8930	8930	0
500	20241024	101600	39059160	8930	8930	8930	8930	0
501	20241024	101500	39059160	8930	8930	8930	8930	0
502	20241024	101400	39059160	8930	8920	8930	8920	13
503	20241024	101300	38943080	8920	8920	8920	8920	0
504	20241024	101200	38943080	8920	8920	8920	8920	0
505	20241024	101100	38943080	8920	8910	8920	8910	14
506	20241024	101000	38818210	8920	8920	8920	8920	0
507	20241024	100900	38818210	8920	8920	8920	8920	0
508	20241024	100800	38818210	8920	8920	8920	8920	0
509	20241024	100700	38818210	8920	8920	8920	8920	0
510	20241024	100600	38818210	8920	8910	8920	8910	13
511	20241024	100500	38702260	8900	8900	8900	8900	0
512	20241024	100400	38702260	8900	8900	8900	8900	10
513	20241024	100300	38613260	8900	8900	8900	8900	0
514	20241024	100200	38613260	8900	8900	8900	8900	0
515	20241024	100100	38613260	8900	8900	8900	8900	15
516	20241024	100000	38479760	8910	8910	8910	8910	0
517	20241024	095900	38479760	8910	8910	8910	8910	8
518	20241024	095800	38408480	8910	8910	8910	8910	0
519	20241024	095700	38408480	8910	8910	8910	8910	2
520	20241024	095600	38390660	8900	8900	8900	8890	201
521	20241024	095500	36603090	8900	8900	8900	8900	0
522	20241024	095400	36603090	8900	8900	8900	8900	41
523	20241024	095300	36238190	8900	8900	8900	8900	7
524	20241024	095200	36175890	8900	8900	8900	8900	8
525	20241024	095100	36104690	8900	8900	8900	8900	0
526	20241024	095000	36104690	8900	8900	8900	8900	8
527	20241024	094900	36033490	8900	8900	8900	8900	0
528	20241024	094800	36033490	8900	8900	8900	8900	8
529	20241024	094700	35962290	8900	8900	8900	8900	0
530	20241024	094600	35962290	8900	8900	8900	8900	1
531	20241024	094500	35953390	8900	8900	8900	8900	10
532	20241024	094400	35864390	8900	8900	8900	8900	2
533	20241024	094300	35846590	8900	8900	8900	8900	22
534	20241024	094200	35650790	8900	8900	8900	8900	0
535	20241024	094100	35650790	8900	8910	8910	8900	102
536	20241024	094000	34742910	8910	8900	8910	8900	12
537	20241024	093900	34636010	8900	8900	8900	8900	28
538	20241024	093800	34386810	8900	8900	8900	8900	0
539	20241024	093700	34386810	8900	8900	8900	8900	770
540	20241024	093600	27533810	8910	8910	8910	8910	0
541	20241024	093500	27533810	8910	8910	8910	8910	0
542	20241024	093400	27533810	8910	8910	8910	8910	0
543	20241024	093300	27533810	8910	8920	8920	8910	101
544	20241024	093200	26633890	8930	8920	8940	8920	149
545	20241024	093100	25303310	8930	8930	8930	8930	1
546	20241024	093000	25294380	8910	8910	8910	8910	1
547	20241024	092900	25285470	8910	8890	8910	8890	2
548	20241024	092800	25267670	8900	8890	8910	8890	13
549	20241024	092700	25151970	8910	8890	8910	8890	7
550	20241024	092600	25089680	8910	8890	8910	8890	5
551	20241024	092500	25045170	8890	8920	8930	8890	210
552	20241024	092400	23177100	8940	8920	8940	8920	317
553	20241024	092300	20349420	8920	8920	8920	8920	57
554	20241024	092200	19840980	8920	8920	8920	8920	0
555	20241024	092100	19840980	8920	8920	8920	8920	0
556	20241024	092000	19840980	8920	8900	8920	8900	13
557	20241024	091900	19725040	8930	8940	8940	8900	780
558	20241024	091800	12777850	8920	8920	8920	8920	1
559	20241024	091700	12768930	8940	8920	8940	8920	906
560	20241024	091600	4687390	8930	8930	8930	8930	1
561	20241024	091500	4678460	8920	8920	8920	8920	100
562	20241024	091400	3786460	8920	8920	8920	8920	0
563	20241024	091300	3786460	8920	8920	8920	8920	101
564	20241024	091200	2885540	8920	8920	8920	8920	0
565	20241024	091100	2885540	8920	8920	8920	8920	1
566	20241024	091000	2876620	8920	8920	8920	8920	3
567	20241024	090900	2849860	8930	8920	8930	8920	111
568	20241024	090800	1858730	8920	8920	8920	8920	20
569	20241024	090700	1680330	8920	8920	8920	8920	0
570	20241024	090600	1680330	8920	8920	8920	8920	1
571	20241024	090500	1671410	8940	8940	8940	8940	100
572	20241024	090400	777410	8940	8940	8940	8940	16
573	20241024	090300	634370	8940	8940	8940	8940	1
574	20241024	090200	625430	8930	8930	8930	8930	0
575	20241024	090100	625430	8930	8930	8930	8930	0
576	20241024	090000	625430	8930	8940	8940	8930	70