KissMeData/001500/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	183500	99183600	8930	8930	8930	8930	658
3	20241008	183400	99183600	8930	8930	8930	8930	0
4	20241008	183300	99183600	8930	8930	8930	8930	0
5	20241008	183200	99183600	8930	8930	8930	8930	0
6	20241008	183100	99183600	8930	8930	8930	8930	0
7	20241008	183000	99183600	8930	8930	8930	8930	0
8	20241008	182900	99183600	8930	8930	8930	8930	0
9	20241008	182800	99183600	8930	8930	8930	8930	0
10	20241008	182700	99183600	8930	8930	8930	8930	0
11	20241008	182600	99183600	8930	8930	8930	8930	0
12	20241008	182500	99183600	8930	8930	8930	8930	0
13	20241008	182400	99183600	8930	8930	8930	8930	0
14	20241008	182300	99183600	8930	8930	8930	8930	0
15	20241008	182200	99183600	8930	8930	8930	8930	0
16	20241008	182100	99183600	8930	8930	8930	8930	0
17	20241008	182000	99183600	8930	8930	8930	8930	0
18	20241008	181900	99183600	8930	8930	8930	8930	0
19	20241008	181800	99183600	8930	8930	8930	8930	0
20	20241008	181700	99183600	8930	8930	8930	8930	0
21	20241008	181600	99183600	8930	8930	8930	8930	0
22	20241008	181500	99183600	8930	8930	8930	8930	0
23	20241008	181400	99183600	8930	8930	8930	8930	0
24	20241008	181300	99183600	8930	8930	8930	8930	0
25	20241008	181200	99183600	8930	8930	8930	8930	0
26	20241008	181100	99183600	8930	8930	8930	8930	0
27	20241008	181000	99183600	8930	8930	8930	8930	0
28	20241008	180900	99183600	8930	8930	8930	8930	0
29	20241008	180800	99183600	8930	8930	8930	8930	0
30	20241008	180700	99183600	8930	8930	8930	8930	0
31	20241008	180600	99183600	8930	8930	8930	8930	0
32	20241008	180500	99183600	8930	8930	8930	8930	658
33	20241008	180400	99183600	8930	8930	8930	8930	0
34	20241008	180300	99183600	8930	8930	8930	8930	0
35	20241008	180200	99183600	8930	8930	8930	8930	0
36	20241008	180100	99183600	8930	8930	8930	8930	0
37	20241008	180000	99183600	8930	8930	8930	8930	0
38	20241008	175900	99183600	8930	8930	8930	8930	0
39	20241008	175800	99183600	8930	8930	8930	8930	0
40	20241008	175700	99183600	8930	8930	8930	8930	0
41	20241008	175600	99183600	8930	8930	8930	8930	0
42	20241008	175500	99183600	8930	8930	8930	8930	0
43	20241008	175400	99183600	8930	8930	8930	8930	0
44	20241008	175300	99183600	8930	8930	8930	8930	0
45	20241008	175200	99183600	8930	8930	8930	8930	0
46	20241008	175100	99183600	8930	8930	8930	8930	0
47	20241008	175000	99183600	8930	8930	8930	8930	0
48	20241008	174900	99183600	8930	8930	8930	8930	0
49	20241008	174800	99183600	8930	8930	8930	8930	0
50	20241008	174700	99183600	8930	8930	8930	8930	0
51	20241008	174600	99183600	8930	8930	8930	8930	0
52	20241008	174500	99183600	8930	8930	8930	8930	0
53	20241008	174400	99183600	8930	8930	8930	8930	0
54	20241008	174300	99183600	8930	8930	8930	8930	0
55	20241008	174200	99183600	8930	8930	8930	8930	0
56	20241008	174100	99183600	8930	8930	8930	8930	0
57	20241008	174000	99183600	8930	8930	8930	8930	0
58	20241008	173900	99183600	8930	8930	8930	8930	0
59	20241008	173800	99183600	8930	8930	8930	8930	0
60	20241008	173700	99183600	8930	8930	8930	8930	0
61	20241008	173600	99183600	8930	8930	8930	8930	0
62	20241008	173500	99183600	8930	8930	8930	8930	658
63	20241008	173400	99183600	8930	8930	8930	8930	0
64	20241008	173300	99183600	8930	8930	8930	8930	0
65	20241008	173200	99183600	8930	8930	8930	8930	0
66	20241008	173100	99183600	8930	8930	8930	8930	0
67	20241008	173000	99183600	8930	8930	8930	8930	0
68	20241008	172900	99183600	8930	8930	8930	8930	0
69	20241008	172800	99183600	8930	8930	8930	8930	0
70	20241008	172700	99183600	8930	8930	8930	8930	0
71	20241008	172600	99183600	8930	8930	8930	8930	0
72	20241008	172500	99183600	8930	8930	8930	8930	0
73	20241008	172400	99183600	8930	8930	8930	8930	0
74	20241008	172300	99183600	8930	8930	8930	8930	0
75	20241008	172200	99183600	8930	8930	8930	8930	0
76	20241008	172100	99183600	8930	8930	8930	8930	0
77	20241008	172000	99183600	8930	8930	8930	8930	0
78	20241008	171900	99183600	8930	8930	8930	8930	0
79	20241008	171800	99183600	8930	8930	8930	8930	0
80	20241008	171700	99183600	8930	8930	8930	8930	0
81	20241008	171600	99183600	8930	8930	8930	8930	0
82	20241008	171500	99183600	8930	8930	8930	8930	0
83	20241008	171400	99183600	8930	8930	8930	8930	0
84	20241008	171300	99183600	8930	8930	8930	8930	0
85	20241008	171200	99183600	8930	8930	8930	8930	0
86	20241008	171100	99183600	8930	8930	8930	8930	0
87	20241008	171000	99183600	8930	8930	8930	8930	0
88	20241008	170900	99183600	8930	8930	8930	8930	0
89	20241008	170800	99183600	8930	8930	8930	8930	0
90	20241008	170700	99183600	8930	8930	8930	8930	0
91	20241008	170600	99183600	8930	8930	8930	8930	0
92	20241008	170500	99183600	8930	8930	8930	8930	658
93	20241008	170400	99183600	8930	8930	8930	8930	0
94	20241008	170300	99183600	8930	8930	8930	8930	0
95	20241008	170200	99183600	8930	8930	8930	8930	0
96	20241008	170100	99183600	8930	8930	8930	8930	0
97	20241008	170000	99183600	8930	8930	8930	8930	0
98	20241008	165900	99183600	8930	8930	8930	8930	0
99	20241008	165800	99183600	8930	8930	8930	8930	0
100	20241008	165700	99183600	8930	8930	8930	8930	0
101	20241008	165600	99183600	8930	8930	8930	8930	0
102	20241008	165500	99183600	8930	8930	8930	8930	0
103	20241008	165400	99183600	8930	8930	8930	8930	0
104	20241008	165300	99183600	8930	8930	8930	8930	0
105	20241008	165200	99183600	8930	8930	8930	8930	0
106	20241008	165100	99183600	8930	8930	8930	8930	0
107	20241008	165000	99183600	8930	8930	8930	8930	0
108	20241008	164900	99183600	8930	8930	8930	8930	0
109	20241008	164800	99183600	8930	8930	8930	8930	0
110	20241008	164700	99183600	8930	8930	8930	8930	0
111	20241008	164600	99183600	8930	8930	8930	8930	0
112	20241008	164500	99183600	8930	8930	8930	8930	0
113	20241008	164400	99183600	8930	8930	8930	8930	0
114	20241008	164300	99183600	8930	8930	8930	8930	0
115	20241008	164200	99183600	8930	8930	8930	8930	0
116	20241008	164100	99183600	8930	8930	8930	8930	0
117	20241008	164000	99183600	8930	8930	8930	8930	0
118	20241008	163900	99183600	8930	8930	8930	8930	0
119	20241008	163800	99183600	8930	8930	8930	8930	0
120	20241008	163700	99183600	8930	8930	8930	8930	0
121	20241008	163600	99183600	8930	8930	8930	8930	0
122	20241008	163500	99183600	8930	8930	8930	8930	658
123	20241008	163400	99183600	8930	8930	8930	8930	0
124	20241008	163300	99183600	8930	8930	8930	8930	0
125	20241008	163200	99183600	8930	8930	8930	8930	0
126	20241008	163100	99183600	8930	8930	8930	8930	0
127	20241008	163000	99183600	8930	8930	8930	8930	0
128	20241008	162900	99183600	8930	8930	8930	8930	0
129	20241008	162800	99183600	8930	8930	8930	8930	0
130	20241008	162700	99183600	8930	8930	8930	8930	0
131	20241008	162600	99183600	8930	8930	8930	8930	0
132	20241008	162500	99183600	8930	8930	8930	8930	0
133	20241008	162400	99183600	8930	8930	8930	8930	0
134	20241008	162300	99183600	8930	8930	8930	8930	0
135	20241008	162200	99183600	8930	8930	8930	8930	0
136	20241008	162100	99183600	8930	8930	8930	8930	0
137	20241008	162000	99183600	8930	8930	8930	8930	0
138	20241008	161900	99183600	8930	8930	8930	8930	0
139	20241008	161800	99183600	8930	8930	8930	8930	0
140	20241008	161700	99183600	8930	8930	8930	8930	0
141	20241008	161600	99183600	8930	8930	8930	8930	0
142	20241008	161500	99183600	8930	8930	8930	8930	0
143	20241008	161400	99183600	8930	8930	8930	8930	0
144	20241008	161300	99183600	8930	8930	8930	8930	0
145	20241008	161200	99183600	8930	8930	8930	8930	0
146	20241008	161100	99183600	8930	8930	8930	8930	0
147	20241008	161000	99183600	8930	8930	8930	8930	0
148	20241008	160900	99183600	8930	8930	8930	8930	0
149	20241008	160800	99183600	8930	8930	8930	8930	0
150	20241008	160700	99183600	8930	8930	8930	8930	0
151	20241008	160600	99183600	8930	8930	8930	8930	0
152	20241008	160500	99183600	8930	8930	8930	8930	658
153	20241008	160400	99183600	8930	8930	8930	8930	0
154	20241008	160300	99183600	8930	8930	8930	8930	0
155	20241008	160200	99183600	8930	8930	8930	8930	0
156	20241008	160100	99183600	8930	8930	8930	8930	0
157	20241008	160000	99183600	8930	8930	8930	8930	0
158	20241008	155900	99183600	8930	8930	8930	8930	0
159	20241008	155800	99183600	8930	8930	8930	8930	0
160	20241008	155700	99183600	8930	8930	8930	8930	0
161	20241008	155600	99183600	8930	8930	8930	8930	0
162	20241008	155500	99183600	8930	8930	8930	8930	0
163	20241008	155400	99183600	8930	8930	8930	8930	0
164	20241008	155300	99183600	8930	8930	8930	8930	0
165	20241008	155200	99183600	8930	8930	8930	8930	0
166	20241008	155100	99183600	8930	8930	8930	8930	0
167	20241008	155000	99183600	8930	8930	8930	8930	0
168	20241008	154900	99183600	8930	8930	8930	8930	0
169	20241008	154800	99183600	8930	8930	8930	8930	0
170	20241008	154700	99183600	8930	8930	8930	8930	0
171	20241008	154600	99183600	8930	8930	8930	8930	0
172	20241008	154500	99183600	8930	8930	8930	8930	0
173	20241008	154400	99183600	8930	8930	8930	8930	0
174	20241008	154300	99183600	8930	8930	8930	8930	0
175	20241008	154200	99183600	8930	8930	8930	8930	0
176	20241008	154100	99183600	8930	8930	8930	8930	0
177	20241008	154000	99183600	8930	8930	8930	8930	0
178	20241008	153900	99183600	8930	8930	8930	8930	0
179	20241008	153800	99183600	8930	8930	8930	8930	0
180	20241008	153700	99183600	8930	8930	8930	8930	0
181	20241008	153600	99183600	8930	8930	8930	8930	0
182	20241008	153500	99183600	8930	8930	8930	8930	658
183	20241008	153400	99183600	8930	8930	8930	8930	0
184	20241008	153300	99183600	8930	8930	8930	8930	0
185	20241008	153200	99183600	8930	8930	8930	8930	0
186	20241008	153100	99183600	8930	8930	8930	8930	0
187	20241008	153000	99183600	8930	8930	8930	8930	658
188	20241008	152900	93307660	8900	8900	8900	8900	0
189	20241008	152800	93307660	8900	8900	8900	8900	0
190	20241008	152700	93307660	8900	8900	8900	8900	0
191	20241008	152600	93307660	8900	8900	8900	8900	0
192	20241008	152500	93307660	8900	8900	8900	8900	0
193	20241008	152400	93307660	8900	8900	8900	8900	0
194	20241008	152300	93307660	8900	8900	8900	8900	0
195	20241008	152200	93307660	8900	8900	8900	8900	0
196	20241008	152100	93307660	8900	8900	8900	8900	0
197	20241008	152000	93307660	8900	8900	8900	8900	0
198	20241008	151900	93307660	8900	8900	8900	8840	1222
199	20241008	151800	82471110	8890	8900	8900	8890	182
200	20241008	151700	80851500	8900	8900	8900	8900	0
201	20241008	151600	80851500	8900	8900	8900	8900	0
202	20241008	151500	80851500	8900	8900	8900	8900	0
203	20241008	151400	80851500	8900	8900	8900	8900	0
204	20241008	151300	80851500	8900	8900	8900	8900	58
205	20241008	151200	80335300	8900	8900	8900	8900	0
206	20241008	151100	80335300	8900	8900	8900	8900	0
207	20241008	151000	80335300	8900	8900	8900	8900	0
208	20241008	150900	80335300	8900	8900	8900	8900	459
209	20241008	150800	76250200	8920	8910	8920	8900	1116
210	20241008	150700	66314560	8920	8920	8920	8920	0
211	20241008	150600	66314560	8920	8920	8920	8920	0
212	20241008	150500	66314560	8920	8920	8920	8920	0
213	20241008	150400	66314560	8920	8920	8920	8920	0
214	20241008	150300	66314560	8920	8920	8920	8920	0
215	20241008	150200	66314560	8920	8920	8920	8920	0
216	20241008	150100	66314560	8920	8920	8920	8920	0
217	20241008	150000	66314560	8920	8920	8920	8920	8
218	20241008	145900	66243200	8910	8920	8920	8910	8
219	20241008	145800	66171850	8910	8910	8910	8910	1
220	20241008	145700	66162940	8920	8920	8920	8920	7
221	20241008	145600	66100500	8920	8920	8920	8920	7
222	20241008	145500	66038060	8920	8920	8920	8920	7
223	20241008	145400	65975620	8920	8920	8920	8920	8
224	20241008	145300	65904260	8920	8920	8920	8920	7
225	20241008	145200	65841820	8920	8920	8920	8920	49
226	20241008	145100	65404740	8930	8930	8930	8930	8
227	20241008	145000	65333300	8930	8930	8930	8930	7
228	20241008	144900	65270790	8930	8930	8930	8930	7
229	20241008	144800	65208280	8930	8930	8930	8930	7
230	20241008	144700	65145770	8930	8930	8930	8930	8
231	20241008	144600	65074330	8930	8930	8930	8930	7
232	20241008	144500	65011820	8930	8940	8940	8930	38
233	20241008	144400	64672470	8930	8940	8940	8930	133
234	20241008	144300	63484640	8940	8940	8940	8940	9
235	20241008	144200	63404180	8940	8940	8940	8940	7
236	20241008	144100	63341600	8940	8940	8940	8940	13
237	20241008	144000	63225380	8940	8940	8940	8940	8
238	20241008	143900	63153860	8940	8930	8940	8930	123
239	20241008	143800	62055370	8940	8940	8940	8940	12
240	20241008	143700	61948090	8940	8940	8940	8940	7
241	20241008	143600	61885510	8940	8940	8940	8940	74
242	20241008	143500	61223950	8940	8940	8940	8940	7
243	20241008	143400	61161370	8940	8940	8940	8940	15
244	20241008	143300	61027270	8940	8940	8940	8940	7
245	20241008	143200	60964690	8940	8940	8940	8940	8
246	20241008	143100	60893170	8940	8940	8940	8940	17
247	20241008	143000	60741190	8940	8940	8940	8940	7
248	20241008	142900	60678610	8940	8940	8940	8940	4
249	20241008	142800	60642850	8940	8940	8940	8940	8
250	20241008	142700	60571330	8940	8940	8940	8940	7
251	20241008	142600	60508750	8940	8940	8940	8940	7
252	20241008	142500	60446170	8940	8940	8940	8940	7
253	20241008	142400	60383590	8940	8940	8940	8940	8
254	20241008	142300	60312070	8940	8940	8940	8940	7
255	20241008	142200	60249490	8940	8940	8940	8940	7
256	20241008	142100	60186910	8940	8940	8940	8940	8
257	20241008	142000	60115390	8940	8940	8940	8940	7
258	20241008	141900	60052810	8940	8940	8940	8940	7
259	20241008	141800	59990230	8940	8940	8940	8940	8
260	20241008	141700	59918710	8940	8940	8940	8940	8
261	20241008	141600	59847190	8940	8940	8940	8940	7
262	20241008	141500	59784610	8940	8940	8940	8940	7
263	20241008	141400	59722030	8940	8940	8940	8940	7
264	20241008	141300	59659450	8940	8940	8940	8940	245
265	20241008	141200	57469150	8950	8950	8950	8950	7
266	20241008	141100	57406500	8950	8950	8950	8950	7
267	20241008	141000	57343850	8950	8950	8950	8950	8
268	20241008	140900	57272250	8950	8950	8950	8950	7
269	20241008	140800	57209600	8950	8950	8950	8950	7
270	20241008	140700	57146950	8950	8950	8950	8950	7
271	20241008	140600	57084300	8950	8950	8950	8950	8
272	20241008	140500	57012700	8950	8950	8950	8950	7
273	20241008	140400	56950050	8950	8950	8950	8950	7
274	20241008	140300	56887400	8950	8950	8950	8950	7
275	20241008	140200	56824750	8950	8950	8950	8950	8
276	20241008	140100	56753150	8950	8950	8950	8950	7
277	20241008	140000	56690500	8950	8950	8950	8950	0
278	20241008	135900	56690500	8950	8950	8950	8950	7
279	20241008	135800	56627850	8950	8950	8950	8940	66
280	20241008	135700	56037160	8950	8950	8950	8950	7
281	20241008	135600	55974510	8950	8950	8950	8950	7
282	20241008	135500	55911860	8950	8950	8950	8950	7
283	20241008	135400	55849210	8950	8950	8950	8950	8
284	20241008	135300	55777610	8950	8950	8950	8950	7
285	20241008	135200	55714960	8950	8950	8950	8950	7
286	20241008	135100	55652310	8950	8950	8950	8950	7
287	20241008	135000	55589660	8950	8950	8950	8950	8
288	20241008	134900	55518060	8950	8950	8950	8950	7
289	20241008	134800	55455410	8950	8950	8950	8950	7
290	20241008	134700	55392760	8950	8950	8950	8950	8
291	20241008	134600	55321160	8950	8950	8950	8950	7
292	20241008	134500	55258510	8950	8950	8950	8950	8
293	20241008	134400	55186910	8950	8950	8950	8950	81
294	20241008	134300	54461960	8950	8950	8950	8940	10
295	20241008	134200	54372470	8950	8950	8950	8950	7
296	20241008	134100	54309820	8950	8950	8950	8950	7
297	20241008	134000	54247170	8950	8950	8950	8950	7
298	20241008	133900	54184520	8940	8950	8950	8940	356
299	20241008	133800	51001800	8950	8950	8950	8950	8
300	20241008	133700	50930200	8950	8950	8950	8950	13
301	20241008	133600	50813850	8950	8950	8950	8950	9
302	20241008	133500	50733300	8950	8950	8950	8950	14
303	20241008	133400	50608000	8950	8950	8950	8950	15
304	20241008	133300	50473750	8950	8950	8950	8950	35
305	20241008	133200	50160500	8950	8950	8950	8950	15
306	20241008	133100	50026250	8950	8950	8950	8940	308
307	20241008	133000	47271700	8950	8950	8950	8950	7
308	20241008	132900	47209050	8950	8940	8950	8940	8
309	20241008	132800	47137460	8950	8950	8950	8950	8
310	20241008	132700	47065860	8950	8950	8950	8950	7
311	20241008	132600	47003210	8950	8940	8950	8940	79
312	20241008	132500	46296880	8940	8940	8940	8940	7
313	20241008	132400	46234300	8940	8940	8940	8940	8
314	20241008	132300	46162780	8940	8940	8940	8940	7
315	20241008	132200	46100200	8940	8940	8940	8940	7
316	20241008	132100	46037620	8940	8940	8940	8940	7
317	20241008	132000	45975040	8940	8940	8940	8940	8
318	20241008	131900	45903520	8940	8940	8940	8940	7
319	20241008	131800	45840940	8940	8940	8940	8940	7
320	20241008	131700	45778360	8940	8940	8940	8940	8
321	20241008	131600	45706840	8940	8940	8940	8940	7
322	20241008	131500	45644260	8940	8940	8940	8940	7
323	20241008	131400	45581680	8940	8940	8940	8940	7
324	20241008	131300	45519100	8940	8940	8940	8940	106
325	20241008	131200	44571460	8940	8940	8940	8940	7
326	20241008	131100	44508880	8940	8940	8940	8940	7
327	20241008	131000	44446300	8940	8940	8940	8940	7
328	20241008	130900	44383720	8940	8940	8940	8940	8
329	20241008	130800	44312200	8950	8950	8950	8950	12
330	20241008	130700	44204800	8950	8950	8950	8950	7
331	20241008	130600	44142150	8950	8950	8950	8950	8
332	20241008	130500	44070550	8940	8940	8940	8940	2
333	20241008	130400	44052670	8950	8950	8950	8940	209
334	20241008	130300	42184120	8950	8950	8950	8950	7
335	20241008	130200	42121470	8950	8950	8950	8950	0
336	20241008	130100	42121470	8950	8940	8950	8940	600
337	20241008	130000	36752920	8940	8940	8940	8940	7
338	20241008	125900	36690340	8940	8940	8940	8940	34
339	20241008	125800	36386380	8940	8940	8940	8940	7
340	20241008	125700	36323800	8940	8940	8940	8940	14
341	20241008	125600	36198640	8940	8940	8940	8940	7
342	20241008	125500	36136060	8940	8940	8940	8940	7
343	20241008	125400	36073480	8940	8940	8940	8940	9
344	20241008	125300	35993020	8940	8940	8940	8940	7
345	20241008	125200	35930440	8940	8940	8940	8940	7
346	20241008	125100	35867860	8940	8940	8940	8940	7
347	20241008	125000	35805280	8940	8940	8940	8940	8
348	20241008	124900	35733760	8930	8940	8940	8930	16
349	20241008	124800	35590740	8940	8940	8940	8940	7
350	20241008	124700	35528160	8940	8940	8940	8940	7
351	20241008	124600	35465580	8940	8940	8940	8940	8
352	20241008	124500	35394060	8940	8940	8940	8940	7
353	20241008	124400	35331480	8940	8940	8940	8940	8
354	20241008	124300	35259960	8940	8940	8940	8940	8
355	20241008	124200	35188440	8940	8940	8940	8940	7
356	20241008	124100	35125860	8940	8940	8940	8940	7
357	20241008	124000	35063280	8940	8940	8940	8940	36
358	20241008	123900	34741440	8940	8940	8940	8940	15
359	20241008	123800	34607340	8940	8940	8940	8940	7
360	20241008	123700	34544760	8940	8940	8940	8940	7
361	20241008	123600	34482180	8940	8940	8940	8940	9
362	20241008	123500	34401720	8940	8940	8940	8940	7
363	20241008	123400	34339140	8940	8940	8940	8940	7
364	20241008	123300	34276560	8940	8940	8940	8940	0
365	20241008	123200	34276560	8940	8940	8940	8940	7
366	20241008	123100	34213980	8940	8940	8940	8940	12
367	20241008	123000	34106700	8940	8940	8940	8940	15
368	20241008	122900	33972600	8940	8940	8940	8940	7
369	20241008	122800	33910020	8940	8930	8940	8930	12
370	20241008	122700	33802780	8930	8930	8930	8930	8
371	20241008	122600	33731340	8930	8920	8930	8920	13
372	20241008	122500	33615310	8930	8930	8930	8930	22
373	20241008	122400	33418850	8930	8920	8930	8920	15
374	20241008	122300	33284970	8930	8930	8930	8930	7
375	20241008	122200	33222460	8930	8930	8930	8930	7
376	20241008	122100	33159950	8930	8930	8930	8930	7
377	20241008	122000	33097440	8930	8930	8930	8930	8
378	20241008	121900	33026000	8930	8930	8930	8930	7
379	20241008	121800	32963490	8930	8930	8930	8930	7
380	20241008	121700	32900980	8920	8930	8930	8920	58
381	20241008	121600	32383550	8930	8920	8930	8920	108
382	20241008	121500	31420110	8930	8930	8930	8930	7
383	20241008	121400	31357600	8930	8930	8930	8930	8
384	20241008	121300	31286160	8930	8920	8930	8920	138
385	20241008	121200	30055120	8930	8930	8930	8930	7
386	20241008	121100	29992610	8930	8930	8930	8930	7
387	20241008	121000	29930100	8930	8930	8930	8930	7
388	20241008	120900	29867590	8930	8930	8930	8930	16
389	20241008	120800	29724710	8930	8930	8930	8930	1
390	20241008	120700	29715780	8930	8930	8930	8930	9
391	20241008	120600	29635410	8930	8930	8930	8930	9
392	20241008	120500	29555040	8930	8930	8930	8930	0
393	20241008	120400	29555040	8930	8930	8930	8930	9
394	20241008	120300	29474670	8930	8930	8930	8930	16
395	20241008	120200	29331790	8930	8930	8930	8930	10
396	20241008	120100	29242490	8930	8930	8930	8930	9
397	20241008	120000	29162120	8930	8930	8930	8930	0
398	20241008	115900	29162120	8930	8930	8930	8930	9
399	20241008	115800	29081750	8930	8930	8930	8930	9
400	20241008	115700	29001380	8930	8930	8930	8930	16
401	20241008	115600	28858500	8930	8930	8930	8930	9
402	20241008	115500	28778130	8930	8930	8930	8930	0
403	20241008	115400	28778130	8930	8930	8930	8930	9
404	20241008	115300	28697760	8930	8930	8930	8930	9
405	20241008	115200	28617390	8930	8930	8930	8930	9
406	20241008	115100	28537020	8930	8930	8930	8930	0
407	20241008	115000	28537020	8930	8930	8930	8930	9
408	20241008	114900	28456650	8930	8930	8930	8930	100
409	20241008	114800	27563650	8930	8930	8930	8930	0
410	20241008	114700	27563650	8930	8930	8930	8930	0
411	20241008	114600	27563650	8930	8930	8930	8930	0
412	20241008	114500	27563650	8930	8930	8930	8930	1
413	20241008	114400	27554720	8930	8930	8930	8930	7
414	20241008	114300	27492210	8930	8930	8930	8930	0
415	20241008	114200	27492210	8930	8930	8930	8930	1
416	20241008	114100	27483280	8930	8930	8930	8930	7
417	20241008	114000	27420770	8930	8930	8930	8930	0
418	20241008	113900	27420770	8930	8930	8930	8930	1
419	20241008	113800	27411840	8930	8930	8930	8930	7
420	20241008	113700	27349330	8930	8930	8930	8930	0
421	20241008	113600	27349330	8930	8930	8930	8930	1
422	20241008	113500	27340400	8930	8930	8930	8930	7
423	20241008	113400	27277890	8930	8930	8930	8930	10
424	20241008	113300	27188590	8930	8930	8930	8930	0
425	20241008	113200	27188590	8930	8930	8930	8930	1
426	20241008	113100	27179660	8930	8930	8930	8930	5
427	20241008	113000	27135010	8930	8930	8930	8930	0
428	20241008	112900	27135010	8930	8930	8930	8930	1
429	20241008	112800	27126080	8930	8930	8930	8930	0
430	20241008	112700	27126080	8930	8930	8930	8930	0
431	20241008	112600	27126080	8930	8930	8930	8930	50
432	20241008	112500	26679580	8930	8930	8930	8930	0
433	20241008	112400	26679580	8930	8930	8930	8930	0
434	20241008	112300	26679580	8930	8930	8930	8930	5
435	20241008	112200	26634930	8930	8930	8930	8930	1
436	20241008	112100	26626000	8930	8930	8930	8930	1
437	20241008	112000	26617070	8930	8930	8930	8930	0
438	20241008	111900	26617070	8930	8930	8930	8930	0
439	20241008	111800	26617070	8930	8930	8930	8930	6
440	20241008	111700	26563490	8930	8930	8930	8930	0
441	20241008	111600	26563490	8930	8930	8930	8930	1
442	20241008	111500	26554560	8930	8930	8930	8930	0
443	20241008	111400	26554560	8930	8930	8930	8930	0
444	20241008	111300	26554560	8930	8930	8930	8930	0
445	20241008	111200	26554560	8930	8930	8930	8930	0
446	20241008	111100	26554560	8930	8930	8930	8930	6
447	20241008	111000	26500980	8930	8930	8930	8930	0
448	20241008	110900	26500980	8930	8930	8930	8930	1
449	20241008	110800	26492050	8930	8930	8930	8930	6
450	20241008	110700	26438470	8930	8930	8930	8930	0
451	20241008	110600	26438470	8930	8930	8930	8930	0
452	20241008	110500	26438470	8930	8930	8930	8930	7
453	20241008	110400	26375960	8910	8910	8910	8910	0
454	20241008	110300	26375960	8910	8910	8910	8910	0
455	20241008	110200	26375960	8910	8910	8910	8910	0
456	20241008	110100	26375960	8910	8910	8910	8910	0
457	20241008	110000	26375960	8910	8910	8910	8910	0
458	20241008	105900	26375960	8910	8910	8910	8910	0
459	20241008	105800	26375960	8910	8910	8910	8910	0
460	20241008	105700	26375960	8910	8910	8910	8910	0
461	20241008	105600	26375960	8910	8910	8910	8910	0
462	20241008	105500	26375960	8910	8910	8910	8910	0
463	20241008	105400	26375960	8910	8910	8910	8910	0
464	20241008	105300	26375960	8910	8910	8910	8910	0
465	20241008	105200	26375960	8910	8910	8910	8910	0
466	20241008	105100	26375960	8910	8910	8910	8910	100
467	20241008	105000	25484960	8910	8910	8910	8910	0
468	20241008	104900	25484960	8910	8930	8930	8910	201
469	20241008	104800	23693310	8930	8930	8930	8930	7
470	20241008	104700	23630800	8930	8930	8930	8930	0
471	20241008	104600	23630800	8930	8930	8930	8930	0
472	20241008	104500	23630800	8930	8930	8930	8930	8
473	20241008	104400	23559360	8930	8930	8930	8930	8
474	20241008	104300	23487920	8930	8930	8930	8930	1
475	20241008	104200	23478990	8930	8930	8930	8920	10
476	20241008	104100	23389710	8930	8930	8930	8930	7
477	20241008	104000	23327200	8930	8930	8930	8930	0
478	20241008	103900	23327200	8930	8930	8930	8930	21
479	20241008	103800	23139670	8920	8920	8920	8920	0
480	20241008	103700	23139670	8920	8920	8920	8920	0
481	20241008	103600	23139670	8920	8920	8920	8920	0
482	20241008	103500	23139670	8920	8920	8920	8920	72
483	20241008	103400	22497430	8930	8930	8930	8930	5
484	20241008	103300	22452780	8910	8910	8910	8910	0
485	20241008	103200	22452780	8910	8910	8910	8910	0
486	20241008	103100	22452780	8910	8910	8910	8910	0
487	20241008	103000	22452780	8910	8910	8910	8910	0
488	20241008	102900	22452780	8910	8930	8930	8910	121
489	20241008	102800	21373720	8930	8930	8930	8930	0
490	20241008	102700	21373720	8930	8930	8930	8930	6
491	20241008	102600	21320140	8930	8930	8930	8930	0
492	20241008	102500	21320140	8930	8930	8930	8930	1
493	20241008	102400	21311210	8930	8930	8930	8930	87
494	20241008	102300	20534300	8930	8930	8930	8930	1
495	20241008	102200	20525370	8930	8930	8930	8930	6
496	20241008	102100	20471790	8930	8930	8930	8930	5
497	20241008	102000	20427140	8930	8930	8930	8930	78
498	20241008	101900	19730600	8910	8930	8930	8910	340
499	20241008	101800	16701100	8930	8920	8930	8910	564
500	20241008	101700	11675320	8930	8930	8930	8930	0
501	20241008	101600	11675320	8930	8930	8930	8930	1
502	20241008	101500	11666390	8930	8930	8930	8930	0
503	20241008	101400	11666390	8930	8930	8930	8930	6
504	20241008	101300	11612810	8930	8930	8930	8930	0
505	20241008	101200	11612810	8930	8930	8930	8930	0
506	20241008	101100	11612810	8930	8930	8930	8930	1
507	20241008	101000	11603880	8930	8930	8930	8930	1
508	20241008	100900	11594950	8930	8930	8930	8930	0
509	20241008	100800	11594950	8930	8930	8930	8930	106
510	20241008	100700	10648370	8930	8930	8930	8930	1
511	20241008	100600	10639440	8930	8930	8930	8930	0
512	20241008	100500	10639440	8930	8920	8930	8920	24
513	20241008	100400	10425290	8930	8930	8930	8930	2
514	20241008	100300	10407430	8930	8930	8930	8930	1
515	20241008	100200	10398500	8930	8930	8930	8930	6
516	20241008	100100	10344920	8930	8930	8930	8930	0
517	20241008	100000	10344920	8930	8930	8930	8930	7
518	20241008	095900	10282410	8930	8930	8930	8930	7
519	20241008	095800	10219900	8930	8930	8930	8930	6
520	20241008	095700	10166320	8930	8930	8930	8930	7
521	20241008	095600	10103810	8930	8930	8930	8930	1
522	20241008	095500	10094880	8930	8930	8930	8930	6
523	20241008	095400	10041300	8920	8930	8930	8920	6
524	20241008	095300	9987770	8930	8930	8930	8930	5
525	20241008	095200	9943120	8930	8930	8930	8930	0
526	20241008	095100	9943120	8930	8930	8930	8930	0
527	20241008	095000	9943120	8930	8930	8930	8930	3
528	20241008	094900	9916330	8930	8930	8930	8930	0
529	20241008	094800	9916330	8930	8930	8930	8930	0
530	20241008	094700	9916330	8930	8940	8940	8930	51
531	20241008	094600	9460790	8920	8920	8920	8920	0
532	20241008	094500	9460790	8920	8920	8920	8920	0
533	20241008	094400	9460790	8920	8920	8920	8920	40
534	20241008	094300	9103990	8920	8920	8920	8920	13
535	20241008	094200	8988030	8920	8870	9010	8870	647
536	20241008	094100	3192870	8880	8870	8880	8870	52
537	20241008	094000	2731610	8870	8870	8870	8870	1
538	20241008	093900	2722740	8880	8880	8880	8880	1
539	20241008	093800	2713860	8870	8870	8870	8870	0
540	20241008	093700	2713860	8870	8870	8870	8870	0
541	20241008	093600	2713860	8870	8880	8880	8870	29
542	20241008	093500	2456360	8880	8880	8880	8880	1
543	20241008	093400	2447480	8880	8890	8910	8880	39
544	20241008	093300	2101110	8910	8890	8910	8890	8
545	20241008	093200	2029950	8900	8900	8900	8900	1
546	20241008	093100	2021050	8890	8890	8890	8890	2
547	20241008	093000	2003270	8910	8910	8910	8910	0
548	20241008	092900	2003270	8910	8910	8910	8910	0
549	20241008	092800	2003270	8910	8890	8910	8890	112
550	20241008	092700	1005380	8910	8880	8910	8880	3
551	20241008	092600	978710	8880	8880	8880	8880	0
552	20241008	092500	978710	8880	8880	8880	8880	15
553	20241008	092400	845510	8900	8900	8900	8890	24
554	20241008	092300	632130	8900	8900	8900	8900	8
555	20241008	092200	560930	8900	8900	8900	8900	0
556	20241008	092100	560930	8900	8900	8900	8900	0
557	20241008	092000	560930	8900	8900	8900	8900	0
558	20241008	091900	560930	8900	8900	8900	8900	0
559	20241008	091800	560930	8900	8900	8900	8900	0
560	20241008	091700	560930	8900	8900	8900	8900	0
561	20241008	091600	560930	8900	8900	8900	8900	2
562	20241008	091500	543130	8900	8900	8900	8900	35
563	20241008	091400	231630	8910	8910	8910	8910	11
564	20241008	091300	133620	8900	8900	8900	8900	0
565	20241008	091200	133620	8900	8900	8900	8900	0
566	20241008	091100	133620	8900	8900	8900	8900	0
567	20241008	091000	133620	8900	8900	8900	8900	0
568	20241008	090900	133620	8900	8900	8900	8900	0
569	20241008	090800	133620	8900	8900	8900	8900	0
570	20241008	090700	133620	8900	8900	8900	8900	0
571	20241008	090600	133620	8900	8900	8900	8900	0
572	20241008	090500	133620	8900	8900	8900	8900	0
573	20241008	090400	133620	8900	8900	8900	8900	0
574	20241008	090300	133620	8900	8900	8900	8900	0
575	20241008	090200	133620	8900	8900	8900	8900	0
576	20241008	090100	133620	8900	8900	8900	8900	0
577	20241008	090000	133620	8900	8910	8910	8900	15