KissMeData/001500/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	183400	54329960	8880	8880	8880	8880	176
3	20241029	183300	54329960	8880	8880	8880	8880	0
4	20241029	183200	54329960	8880	8880	8880	8880	0
5	20241029	183100	54329960	8880	8880	8880	8880	0
6	20241029	183000	54329960	8880	8880	8880	8880	0
7	20241029	182900	54329960	8880	8880	8880	8880	0
8	20241029	182800	54329960	8880	8880	8880	8880	0
9	20241029	182700	54329960	8880	8880	8880	8880	0
10	20241029	182600	54329960	8880	8880	8880	8880	0
11	20241029	182500	54329960	8880	8880	8880	8880	0
12	20241029	182400	54329960	8880	8880	8880	8880	0
13	20241029	182300	54329960	8880	8880	8880	8880	0
14	20241029	182200	54329960	8880	8880	8880	8880	0
15	20241029	182100	54329960	8880	8880	8880	8880	0
16	20241029	182000	54329960	8880	8880	8880	8880	0
17	20241029	181900	54329960	8880	8880	8880	8880	0
18	20241029	181800	54329960	8880	8880	8880	8880	0
19	20241029	181700	54329960	8880	8880	8880	8880	0
20	20241029	181600	54329960	8880	8880	8880	8880	0
21	20241029	181500	54329960	8880	8880	8880	8880	0
22	20241029	181400	54329960	8880	8880	8880	8880	0
23	20241029	181300	54329960	8880	8880	8880	8880	0
24	20241029	181200	54329960	8880	8880	8880	8880	0
25	20241029	181100	54329960	8880	8880	8880	8880	0
26	20241029	181000	54329960	8880	8880	8880	8880	0
27	20241029	180900	54329960	8880	8880	8880	8880	0
28	20241029	180800	54329960	8880	8880	8880	8880	0
29	20241029	180700	54329960	8880	8880	8880	8880	0
30	20241029	180600	54329960	8880	8880	8880	8880	0
31	20241029	180500	54329960	8880	8880	8880	8880	0
32	20241029	180400	54329960	8880	8880	8880	8880	176
33	20241029	180300	54329960	8880	8880	8880	8880	0
34	20241029	180200	54329960	8880	8880	8880	8880	0
35	20241029	180100	54329960	8880	8880	8880	8880	0
36	20241029	180000	54329960	8880	8880	8880	8880	0
37	20241029	175900	54329960	8880	8880	8880	8880	0
38	20241029	175800	54329960	8880	8880	8880	8880	0
39	20241029	175700	54329960	8880	8880	8880	8880	0
40	20241029	175600	54329960	8880	8880	8880	8880	0
41	20241029	175500	54329960	8880	8880	8880	8880	0
42	20241029	175400	54329960	8880	8880	8880	8880	0
43	20241029	175300	54329960	8880	8880	8880	8880	0
44	20241029	175200	54329960	8880	8880	8880	8880	0
45	20241029	175100	54329960	8880	8880	8880	8880	0
46	20241029	175000	54329960	8880	8880	8880	8880	0
47	20241029	174900	54329960	8880	8880	8880	8880	0
48	20241029	174800	54329960	8880	8880	8880	8880	0
49	20241029	174700	54329960	8880	8880	8880	8880	0
50	20241029	174600	54329960	8880	8880	8880	8880	0
51	20241029	174500	54329960	8880	8880	8880	8880	0
52	20241029	174400	54329960	8880	8880	8880	8880	0
53	20241029	174300	54329960	8880	8880	8880	8880	0
54	20241029	174200	54329960	8880	8880	8880	8880	0
55	20241029	174100	54329960	8880	8880	8880	8880	0
56	20241029	174000	54329960	8880	8880	8880	8880	0
57	20241029	173900	54329960	8880	8880	8880	8880	0
58	20241029	173800	54329960	8880	8880	8880	8880	0
59	20241029	173700	54329960	8880	8880	8880	8880	0
60	20241029	173600	54329960	8880	8880	8880	8880	0
61	20241029	173500	54329960	8880	8880	8880	8880	0
62	20241029	173400	54329960	8880	8880	8880	8880	176
63	20241029	173300	54329960	8880	8880	8880	8880	0
64	20241029	173200	54329960	8880	8880	8880	8880	0
65	20241029	173100	54329960	8880	8880	8880	8880	0
66	20241029	173000	54329960	8880	8880	8880	8880	0
67	20241029	172900	54329960	8880	8880	8880	8880	0
68	20241029	172800	54329960	8880	8880	8880	8880	0
69	20241029	172700	54329960	8880	8880	8880	8880	0
70	20241029	172600	54329960	8880	8880	8880	8880	0
71	20241029	172500	54329960	8880	8880	8880	8880	0
72	20241029	172400	54329960	8880	8880	8880	8880	0
73	20241029	172300	54329960	8880	8880	8880	8880	0
74	20241029	172200	54329960	8880	8880	8880	8880	0
75	20241029	172100	54329960	8880	8880	8880	8880	0
76	20241029	172000	54329960	8880	8880	8880	8880	0
77	20241029	171900	54329960	8880	8880	8880	8880	0
78	20241029	171800	54329960	8880	8880	8880	8880	0
79	20241029	171700	54329960	8880	8880	8880	8880	0
80	20241029	171600	54329960	8880	8880	8880	8880	0
81	20241029	171500	54329960	8880	8880	8880	8880	0
82	20241029	171400	54329960	8880	8880	8880	8880	0
83	20241029	171300	54329960	8880	8880	8880	8880	0
84	20241029	171200	54329960	8880	8880	8880	8880	0
85	20241029	171100	54329960	8880	8880	8880	8880	0
86	20241029	171000	54329960	8880	8880	8880	8880	0
87	20241029	170900	54329960	8880	8880	8880	8880	0
88	20241029	170800	54329960	8880	8880	8880	8880	0
89	20241029	170700	54329960	8880	8880	8880	8880	0
90	20241029	170600	54329960	8880	8880	8880	8880	0
91	20241029	170500	54329960	8880	8880	8880	8880	0
92	20241029	170400	54329960	8880	8880	8880	8880	176
93	20241029	170300	54329960	8880	8880	8880	8880	0
94	20241029	170200	54329960	8880	8880	8880	8880	0
95	20241029	170100	54329960	8880	8880	8880	8880	0
96	20241029	170000	54329960	8880	8880	8880	8880	0
97	20241029	165900	54329960	8880	8880	8880	8880	0
98	20241029	165800	54329960	8880	8880	8880	8880	0
99	20241029	165700	54329960	8880	8880	8880	8880	0
100	20241029	165600	54329960	8880	8880	8880	8880	0
101	20241029	165500	54329960	8880	8880	8880	8880	0
102	20241029	165400	54329960	8880	8880	8880	8880	0
103	20241029	165300	54329960	8880	8880	8880	8880	0
104	20241029	165200	54329960	8880	8880	8880	8880	0
105	20241029	165100	54329960	8880	8880	8880	8880	0
106	20241029	165000	54329960	8880	8880	8880	8880	0
107	20241029	164900	54329960	8880	8880	8880	8880	0
108	20241029	164800	54329960	8880	8880	8880	8880	0
109	20241029	164700	54329960	8880	8880	8880	8880	0
110	20241029	164600	54329960	8880	8880	8880	8880	0
111	20241029	164500	54329960	8880	8880	8880	8880	0
112	20241029	164400	54329960	8880	8880	8880	8880	0
113	20241029	164300	54329960	8880	8880	8880	8880	0
114	20241029	164200	54329960	8880	8880	8880	8880	0
115	20241029	164100	54329960	8880	8880	8880	8880	0
116	20241029	164000	54329960	8880	8880	8880	8880	0
117	20241029	163900	54329960	8880	8880	8880	8880	0
118	20241029	163800	54329960	8880	8880	8880	8880	0
119	20241029	163700	54329960	8880	8880	8880	8880	0
120	20241029	163600	54329960	8880	8880	8880	8880	0
121	20241029	163500	54329960	8880	8880	8880	8880	0
122	20241029	163400	54329960	8880	8880	8880	8880	176
123	20241029	163300	54329960	8880	8880	8880	8880	0
124	20241029	163200	54329960	8880	8880	8880	8880	0
125	20241029	163100	54329960	8880	8880	8880	8880	0
126	20241029	163000	54329960	8880	8880	8880	8880	0
127	20241029	162900	54329960	8880	8880	8880	8880	0
128	20241029	162800	54329960	8880	8880	8880	8880	0
129	20241029	162700	54329960	8880	8880	8880	8880	0
130	20241029	162600	54329960	8880	8880	8880	8880	0
131	20241029	162500	54329960	8880	8880	8880	8880	0
132	20241029	162400	54329960	8880	8880	8880	8880	0
133	20241029	162300	54329960	8880	8880	8880	8880	0
134	20241029	162200	54329960	8880	8880	8880	8880	0
135	20241029	162100	54329960	8880	8880	8880	8880	0
136	20241029	162000	54329960	8880	8880	8880	8880	0
137	20241029	161900	54329960	8880	8880	8880	8880	0
138	20241029	161800	54329960	8880	8880	8880	8880	0
139	20241029	161700	54329960	8880	8880	8880	8880	0
140	20241029	161600	54329960	8880	8880	8880	8880	0
141	20241029	161500	54329960	8880	8880	8880	8880	0
142	20241029	161400	54329960	8880	8880	8880	8880	0
143	20241029	161300	54329960	8880	8880	8880	8880	0
144	20241029	161200	54329960	8880	8880	8880	8880	0
145	20241029	161100	54329960	8880	8880	8880	8880	0
146	20241029	161000	54329960	8880	8880	8880	8880	0
147	20241029	160900	54329960	8880	8880	8880	8880	0
148	20241029	160800	54329960	8880	8880	8880	8880	0
149	20241029	160700	54329960	8880	8880	8880	8880	0
150	20241029	160600	54329960	8880	8880	8880	8880	0
151	20241029	160500	54329960	8880	8880	8880	8880	0
152	20241029	160400	54329960	8880	8880	8880	8880	176
153	20241029	160300	54329960	8880	8880	8880	8880	0
154	20241029	160200	54329960	8880	8880	8880	8880	0
155	20241029	160100	54329960	8880	8880	8880	8880	0
156	20241029	160000	54329960	8880	8880	8880	8880	0
157	20241029	155900	54329960	8880	8880	8880	8880	0
158	20241029	155800	54329960	8880	8880	8880	8880	0
159	20241029	155700	54329960	8880	8880	8880	8880	0
160	20241029	155600	54329960	8880	8880	8880	8880	0
161	20241029	155500	54329960	8880	8880	8880	8880	0
162	20241029	155400	54329960	8880	8880	8880	8880	0
163	20241029	155300	54329960	8880	8880	8880	8880	0
164	20241029	155200	54329960	8880	8880	8880	8880	0
165	20241029	155100	54329960	8880	8880	8880	8880	0
166	20241029	155000	54329960	8880	8880	8880	8880	0
167	20241029	154900	54329960	8880	8880	8880	8880	0
168	20241029	154800	54329960	8880	8880	8880	8880	0
169	20241029	154700	54329960	8880	8880	8880	8880	0
170	20241029	154600	54329960	8880	8880	8880	8880	0
171	20241029	154500	54329960	8880	8880	8880	8880	0
172	20241029	154400	54329960	8880	8880	8880	8880	0
173	20241029	154300	54329960	8880	8880	8880	8880	0
174	20241029	154200	54329960	8880	8880	8880	8880	0
175	20241029	154100	54329960	8880	8880	8880	8880	0
176	20241029	154000	54329960	8880	8880	8880	8880	0
177	20241029	153900	54329960	8880	8880	8880	8880	0
178	20241029	153800	54329960	8880	8880	8880	8880	0
179	20241029	153700	54329960	8880	8880	8880	8880	0
180	20241029	153600	54329960	8880	8880	8880	8880	0
181	20241029	153500	54329960	8880	8880	8880	8880	0
182	20241029	153400	54329960	8880	8880	8880	8880	176
183	20241029	153300	54329960	8880	8880	8880	8880	0
184	20241029	153200	54329960	8880	8880	8880	8880	0
185	20241029	153100	54329960	8880	8880	8880	8880	0
186	20241029	153000	54329960	8880	8880	8880	8880	176
187	20241029	152900	52767080	8870	8870	8870	8870	0
188	20241029	152800	52767080	8870	8870	8870	8870	0
189	20241029	152700	52767080	8870	8870	8870	8870	0
190	20241029	152600	52767080	8870	8870	8870	8870	0
191	20241029	152500	52767080	8870	8870	8870	8870	0
192	20241029	152400	52767080	8870	8870	8870	8870	0
193	20241029	152300	52767080	8870	8870	8870	8870	0
194	20241029	152200	52767080	8870	8870	8870	8870	0
195	20241029	152100	52767080	8870	8870	8870	8870	0
196	20241029	152000	52767080	8870	8870	8870	8870	0
197	20241029	151900	52767080	8870	8870	8870	8870	34
198	20241029	151800	52465500	8870	8870	8870	8870	12
199	20241029	151700	52359060	8850	8850	8850	8850	49
200	20241029	151600	51925410	8850	8850	8850	8850	0
201	20241029	151500	51925410	8850	8850	8850	8850	0
202	20241029	151400	51925410	8850	8850	8850	8850	0
203	20241029	151300	51925410	8850	8850	8850	8850	0
204	20241029	151200	51925410	8850	8850	8850	8850	66
205	20241029	151100	51341310	8850	8850	8850	8850	0
206	20241029	151000	51341310	8850	8850	8850	8850	2
207	20241029	150900	51323610	8870	8870	8870	8870	0
208	20241029	150800	51323610	8870	8870	8870	8870	0
209	20241029	150700	51323610	8870	8870	8870	8870	0
210	20241029	150600	51323610	8870	8860	8870	8860	2
211	20241029	150500	51305880	8870	8870	8870	8870	0
212	20241029	150400	51305880	8870	8870	8870	8870	0
213	20241029	150300	51305880	8870	8870	8870	8870	0
214	20241029	150200	51305880	8870	8870	8870	8870	0
215	20241029	150100	51305880	8870	8870	8870	8870	0
216	20241029	150000	51305880	8870	8870	8870	8870	0
217	20241029	145900	51305880	8870	8870	8870	8870	0
218	20241029	145800	51305880	8870	8870	8870	8870	0
219	20241029	145700	51305880	8870	8870	8870	8870	0
220	20241029	145600	51305880	8870	8870	8870	8870	0
221	20241029	145500	51305880	8870	8870	8870	8870	0
222	20241029	145400	51305880	8870	8870	8870	8870	0
223	20241029	145300	51305880	8870	8870	8870	8870	0
224	20241029	145200	51305880	8870	8870	8870	8870	0
225	20241029	145100	51305880	8870	8870	8870	8870	1
226	20241029	145000	51297010	8860	8860	8860	8860	0
227	20241029	144900	51297010	8860	8860	8860	8860	0
228	20241029	144800	51297010	8860	8860	8860	8860	0
229	20241029	144700	51297010	8860	8860	8860	8860	11
230	20241029	144600	51199550	8860	8860	8860	8860	1
231	20241029	144500	51190690	8870	8880	8880	8870	91
232	20241029	144400	50383500	8880	8880	8880	8880	0
233	20241029	144300	50383500	8880	8880	8880	8880	0
234	20241029	144200	50383500	8880	8880	8880	8880	0
235	20241029	144100	50383500	8880	8880	8880	8880	1
236	20241029	144000	50374620	8880	8880	8880	8880	0
237	20241029	143900	50374620	8880	8880	8880	8880	0
238	20241029	143800	50374620	8880	8880	8880	8880	0
239	20241029	143700	50374620	8880	8880	8880	8880	0
240	20241029	143600	50374620	8880	8880	8880	8880	0
241	20241029	143500	50374620	8880	8880	8880	8880	0
242	20241029	143400	50374620	8880	8880	8880	8880	0
243	20241029	143300	50374620	8880	8880	8880	8880	0
244	20241029	143200	50374620	8880	8880	8880	8880	0
245	20241029	143100	50374620	8880	8880	8880	8880	0
246	20241029	143000	50374620	8880	8880	8880	8880	34
247	20241029	142900	50072700	8880	8880	8880	8880	0
248	20241029	142800	50072700	8880	8880	8880	8880	0
249	20241029	142700	50072700	8880	8880	8880	8880	0
250	20241029	142600	50072700	8880	8880	8880	8880	0
251	20241029	142500	50072700	8880	8880	8880	8880	0
252	20241029	142400	50072700	8880	8880	8880	8880	0
253	20241029	142300	50072700	8880	8880	8880	8880	3
254	20241029	142200	50046060	8880	8880	8880	8880	0
255	20241029	142100	50046060	8880	8880	8880	8880	0
256	20241029	142000	50046060	8880	8880	8880	8880	0
257	20241029	141900	50046060	8880	8880	8880	8880	0
258	20241029	141800	50046060	8880	8880	8880	8880	138
259	20241029	141700	48820620	8880	8880	8880	8880	34
260	20241029	141600	48518700	8870	8870	8870	8870	18
261	20241029	141500	48359040	8870	8860	8870	8860	36
262	20241029	141400	48039730	8860	8860	8860	8860	0
263	20241029	141300	48039730	8860	8860	8860	8860	26
264	20241029	141200	47809370	8860	8860	8860	8860	0
265	20241029	141100	47809370	8860	8860	8860	8860	0
266	20241029	141000	47809370	8860	8860	8860	8860	0
267	20241029	140900	47809370	8860	8860	8860	8860	0
268	20241029	140800	47809370	8860	8860	8860	8860	0
269	20241029	140700	47809370	8860	8860	8860	8860	0
270	20241029	140600	47809370	8860	8860	8860	8860	0
271	20241029	140500	47809370	8860	8860	8860	8860	0
272	20241029	140400	47809370	8860	8860	8860	8860	37
273	20241029	140300	47481550	8860	8850	8860	8850	3
274	20241029	140200	47454990	8860	8860	8860	8860	0
275	20241029	140100	47454990	8860	8860	8860	8860	0
276	20241029	140000	47454990	8860	8850	8860	8840	2234
277	20241029	135900	27693720	8850	8850	8850	8850	0
278	20241029	135800	27693720	8850	8850	8850	8850	0
279	20241029	135700	27693720	8850	8840	8850	8840	38
280	20241029	135600	27357440	8850	8840	8850	8840	9
281	20241029	135500	27277800	8850	8850	8850	8850	0
282	20241029	135400	27277800	8850	8850	8850	8850	0
283	20241029	135300	27277800	8850	8850	8850	8850	0
284	20241029	135200	27277800	8850	8850	8850	8850	781
285	20241029	135100	20365950	8860	8860	8860	8860	0
286	20241029	135000	20365950	8860	8860	8860	8860	0
287	20241029	134900	20365950	8860	8860	8860	8860	100
288	20241029	134800	19479950	8850	8850	8850	8850	0
289	20241029	134700	19479950	8850	8850	8850	8850	0
290	20241029	134600	19479950	8850	8850	8850	8850	2
291	20241029	134500	19462250	8850	8850	8850	8850	0
292	20241029	134400	19462250	8850	8850	8850	8850	0
293	20241029	134300	19462250	8850	8850	8850	8850	2
294	20241029	134200	19444550	8850	8850	8850	8850	0
295	20241029	134100	19444550	8850	8850	8850	8850	0
296	20241029	134000	19444550	8850	8850	8850	8850	3
297	20241029	133900	19418000	8860	8860	8860	8860	0
298	20241029	133800	19418000	8860	8860	8860	8860	30
299	20241029	133700	19152200	8860	8860	8860	8860	0
300	20241029	133600	19152200	8860	8860	8860	8860	0
301	20241029	133500	19152200	8860	8860	8860	8860	0
302	20241029	133400	19152200	8860	8860	8860	8860	0
303	20241029	133300	19152200	8860	8860	8860	8860	0
304	20241029	133200	19152200	8860	8860	8860	8860	0
305	20241029	133100	19152200	8860	8860	8860	8860	0
306	20241029	133000	19152200	8860	8860	8860	8860	0
307	20241029	132900	19152200	8860	8860	8860	8860	0
308	20241029	132800	19152200	8860	8860	8860	8860	1
309	20241029	132700	19143340	8850	8850	8850	8850	0
310	20241029	132600	19143340	8850	8850	8850	8850	0
311	20241029	132500	19143340	8850	8850	8850	8850	0
312	20241029	132400	19143340	8850	8850	8850	8850	3
313	20241029	132300	19116790	8850	8850	8850	8850	2
314	20241029	132200	19099090	8850	8850	8850	8850	8
315	20241029	132100	19028290	8860	8860	8860	8860	0
316	20241029	132000	19028290	8860	8860	8860	8860	0
317	20241029	131900	19028290	8860	8860	8860	8860	0
318	20241029	131800	19028290	8860	8860	8860	8860	0
319	20241029	131700	19028290	8860	8860	8860	8860	0
320	20241029	131600	19028290	8860	8860	8860	8860	15
321	20241029	131500	18895390	8860	8860	8860	8860	0
322	20241029	131400	18895390	8860	8860	8860	8860	0
323	20241029	131300	18895390	8860	8860	8860	8860	0
324	20241029	131200	18895390	8860	8860	8860	8860	0
325	20241029	131100	18895390	8860	8860	8860	8860	0
326	20241029	131000	18895390	8860	8860	8860	8860	0
327	20241029	130900	18895390	8860	8860	8860	8860	0
328	20241029	130800	18895390	8860	8860	8860	8860	0
329	20241029	130700	18895390	8860	8860	8860	8860	0
330	20241029	130600	18895390	8860	8860	8860	8860	0
331	20241029	130500	18895390	8860	8860	8860	8860	0
332	20241029	130400	18895390	8860	8860	8860	8860	1
333	20241029	130300	18886530	8850	8850	8850	8850	131
334	20241029	130200	17727180	8850	8850	8850	8850	0
335	20241029	130100	17727180	8850	8850	8850	8850	0
336	20241029	130000	17727180	8850	8850	8850	8850	35
337	20241029	125900	17417430	8860	8860	8860	8860	0
338	20241029	125800	17417430	8860	8860	8860	8860	0
339	20241029	125700	17417430	8860	8860	8860	8860	0
340	20241029	125600	17417430	8860	8860	8860	8860	0
341	20241029	125500	17417430	8860	8860	8860	8860	0
342	20241029	125400	17417430	8860	8860	8860	8860	15
343	20241029	125300	17284530	8860	8860	8860	8860	0
344	20241029	125200	17284530	8860	8860	8860	8860	0
345	20241029	125100	17284530	8860	8860	8860	8860	0
346	20241029	125000	17284530	8860	8860	8860	8860	2
347	20241029	124900	17266810	8860	8860	8860	8860	0
348	20241029	124800	17266810	8860	8850	8860	8850	6
349	20241029	124700	17213700	8860	8860	8860	8860	0
350	20241029	124600	17213700	8860	8860	8860	8860	0
351	20241029	124500	17213700	8860	8860	8860	8860	0
352	20241029	124400	17213700	8860	8860	8860	8860	0
353	20241029	124300	17213700	8860	8860	8860	8860	0
354	20241029	124200	17213700	8860	8860	8860	8860	0
355	20241029	124100	17213700	8860	8860	8860	8860	0
356	20241029	124000	17213700	8860	8860	8860	8860	0
357	20241029	123900	17213700	8860	8860	8860	8860	0
358	20241029	123800	17213700	8860	8860	8860	8860	0
359	20241029	123700	17213700	8860	8860	8860	8860	0
360	20241029	123600	17213700	8860	8860	8860	8860	0
361	20241029	123500	17213700	8860	8860	8860	8860	0
362	20241029	123400	17213700	8860	8860	8860	8860	0
363	20241029	123300	17213700	8860	8860	8860	8860	0
364	20241029	123200	17213700	8860	8860	8860	8860	0
365	20241029	123100	17213700	8860	8860	8860	8860	0
366	20241029	123000	17213700	8860	8860	8860	8860	0
367	20241029	122900	17213700	8860	8860	8860	8860	0
368	20241029	122800	17213700	8860	8860	8860	8860	0
369	20241029	122700	17213700	8860	8860	8860	8860	1
370	20241029	122600	17204840	8860	8860	8860	8860	136
371	20241029	122500	15999880	8860	8860	8860	8860	50
372	20241029	122400	15556880	8860	8860	8860	8860	0
373	20241029	122300	15556880	8860	8860	8860	8860	0
374	20241029	122200	15556880	8860	8860	8860	8860	0
375	20241029	122100	15556880	8860	8860	8860	8860	0
376	20241029	122000	15556880	8860	8860	8860	8860	0
377	20241029	121900	15556880	8860	8860	8860	8860	0
378	20241029	121800	15556880	8860	8860	8860	8860	0
379	20241029	121700	15556880	8860	8870	8870	8860	24
380	20241029	121600	15344120	8870	8870	8870	8870	76
381	20241029	121500	14670000	8860	8860	8860	8860	0
382	20241029	121400	14670000	8860	8860	8860	8860	0
383	20241029	121300	14670000	8860	8860	8860	8860	0
384	20241029	121200	14670000	8860	8860	8860	8860	1
385	20241029	121100	14661140	8860	8860	8860	8860	4
386	20241029	121000	14625700	8880	8880	8880	8880	0
387	20241029	120900	14625700	8880	8880	8880	8880	0
388	20241029	120800	14625700	8880	8880	8880	8880	0
389	20241029	120700	14625700	8880	8880	8880	8880	0
390	20241029	120600	14625700	8880	8880	8880	8880	0
391	20241029	120500	14625700	8880	8880	8880	8880	0
392	20241029	120400	14625700	8880	8860	8880	8860	3
393	20241029	120300	14599080	8880	8860	8880	8860	4
394	20241029	120200	14563600	8860	8860	8860	8860	1
395	20241029	120100	14554740	8860	8860	8860	8860	0
396	20241029	120000	14554740	8860	8860	8860	8860	0
397	20241029	115900	14554740	8860	8860	8860	8860	0
398	20241029	115800	14554740	8860	8860	8860	8860	10
399	20241029	115700	14466140	8880	8870	8880	8870	36
400	20241029	115600	14146470	8880	8860	8880	8860	11
401	20241029	115500	14048900	8890	8890	8890	8890	0
402	20241029	115400	14048900	8890	8890	8890	8890	0
403	20241029	115300	14048900	8890	8890	8890	8870	259
404	20241029	115200	11750190	8890	8860	8890	8860	421
405	20241029	115100	8017100	8860	8860	8860	8860	0
406	20241029	115000	8017100	8860	8860	8860	8860	0
407	20241029	114900	8017100	8860	8850	8860	8850	370
408	20241029	114800	4742250	8850	8850	8850	8850	0
409	20241029	114700	4742250	8850	8850	8850	8850	0
410	20241029	114600	4742250	8850	8850	8850	8850	0
411	20241029	114500	4742250	8850	8850	8850	8850	0
412	20241029	114400	4742250	8850	8850	8850	8850	1
413	20241029	114300	4733400	8850	8850	8850	8850	0
414	20241029	114200	4733400	8850	8850	8850	8850	0
415	20241029	114100	4733400	8850	8850	8850	8850	0
416	20241029	114000	4733400	8850	8850	8850	8850	0
417	20241029	113900	4733400	8850	8850	8850	8850	0
418	20241029	113800	4733400	8850	8850	8850	8850	0
419	20241029	113700	4733400	8850	8850	8850	8850	0
420	20241029	113600	4733400	8850	8850	8850	8850	0
421	20241029	113500	4733400	8850	8850	8850	8850	0
422	20241029	113400	4733400	8850	8850	8850	8850	0
423	20241029	113300	4733400	8850	8850	8850	8850	0
424	20241029	113200	4733400	8850	8850	8850	8850	0
425	20241029	113100	4733400	8850	8850	8850	8850	0
426	20241029	113000	4733400	8850	8850	8850	8850	0
427	20241029	112900	4733400	8850	8850	8850	8850	1
428	20241029	112800	4724550	8850	8850	8850	8850	1
429	20241029	112700	4715700	8830	8830	8830	8830	0
430	20241029	112600	4715700	8830	8830	8830	8830	0
431	20241029	112500	4715700	8830	8830	8830	8830	0
432	20241029	112400	4715700	8830	8830	8830	8830	0
433	20241029	112300	4715700	8830	8830	8830	8830	0
434	20241029	112200	4715700	8830	8830	8830	8830	0
435	20241029	112100	4715700	8830	8830	8830	8830	0
436	20241029	112000	4715700	8830	8830	8830	8830	0
437	20241029	111900	4715700	8830	8830	8830	8830	0
438	20241029	111800	4715700	8830	8830	8830	8830	0
439	20241029	111700	4715700	8830	8830	8830	8830	0
440	20241029	111600	4715700	8830	8830	8830	8830	0
441	20241029	111500	4715700	8830	8830	8830	8830	0
442	20241029	111400	4715700	8830	8830	8830	8830	0
443	20241029	111300	4715700	8830	8830	8830	8830	0
444	20241029	111200	4715700	8830	8830	8830	8830	0
445	20241029	111100	4715700	8830	8830	8830	8830	0
446	20241029	111000	4715700	8830	8830	8830	8830	0
447	20241029	110900	4715700	8830	8830	8830	8830	0
448	20241029	110800	4715700	8830	8830	8830	8830	0
449	20241029	110700	4715700	8830	8830	8830	8830	0
450	20241029	110600	4715700	8830	8830	8830	8830	0
451	20241029	110500	4715700	8830	8830	8830	8830	4
452	20241029	110400	4680380	8840	8840	8840	8840	8
453	20241029	110300	4609660	8840	8840	8840	8840	0
454	20241029	110200	4609660	8840	8840	8840	8840	0
455	20241029	110100	4609660	8840	8840	8840	8840	55
456	20241029	110000	4123460	8840	8840	8840	8840	0
457	20241029	105900	4123460	8840	8840	8840	8840	0
458	20241029	105800	4123460	8840	8840	8840	8840	0
459	20241029	105700	4123460	8840	8840	8840	8840	12
460	20241029	105600	4017380	8840	8840	8840	8840	0
461	20241029	105500	4017380	8840	8840	8840	8840	15
462	20241029	105400	3884780	8840	8840	8840	8840	0
463	20241029	105300	3884780	8840	8840	8840	8840	0
464	20241029	105200	3884780	8840	8840	8840	8840	0
465	20241029	105100	3884780	8840	8840	8840	8840	0
466	20241029	105000	3884780	8840	8840	8840	8840	0
467	20241029	104900	3884780	8840	8840	8840	8840	0
468	20241029	104800	3884780	8840	8840	8840	8840	0
469	20241029	104700	3884780	8840	8840	8840	8840	0
470	20241029	104600	3884780	8840	8840	8840	8840	1
471	20241029	104500	3875940	8840	8840	8840	8840	0
472	20241029	104400	3875940	8840	8840	8840	8840	0
473	20241029	104300	3875940	8840	8840	8840	8840	0
474	20241029	104200	3875940	8840	8840	8840	8840	0
475	20241029	104100	3875940	8840	8840	8840	8840	0
476	20241029	104000	3875940	8840	8840	8840	8840	0
477	20241029	103900	3875940	8840	8840	8840	8840	0
478	20241029	103800	3875940	8840	8840	8840	8840	0
479	20241029	103700	3875940	8840	8840	8840	8840	0
480	20241029	103600	3875940	8840	8840	8840	8840	1
481	20241029	103500	3867100	8840	8840	8840	8840	0
482	20241029	103400	3867100	8840	8840	8840	8840	0
483	20241029	103300	3867100	8840	8840	8840	8840	0
484	20241029	103200	3867100	8840	8840	8840	8840	0
485	20241029	103100	3867100	8840	8840	8840	8840	5
486	20241029	103000	3822900	8840	8840	8840	8840	2
487	20241029	102900	3805220	8840	8840	8840	8840	0
488	20241029	102800	3805220	8840	8840	8840	8840	0
489	20241029	102700	3805220	8840	8840	8840	8840	2
490	20241029	102600	3787540	8840	8840	8840	8840	1
491	20241029	102500	3778700	8840	8840	8840	8840	0
492	20241029	102400	3778700	8840	8840	8840	8840	0
493	20241029	102300	3778700	8840	8840	8840	8840	0
494	20241029	102200	3778700	8840	8840	8840	8840	0
495	20241029	102100	3778700	8840	8840	8840	8840	0
496	20241029	102000	3778700	8840	8840	8840	8840	0
497	20241029	101900	3778700	8840	8840	8840	8840	0
498	20241029	101800	3778700	8840	8840	8840	8840	0
499	20241029	101700	3778700	8840	8840	8840	8840	0
500	20241029	101600	3778700	8840	8840	8840	8840	0
501	20241029	101500	3778700	8840	8840	8840	8840	0
502	20241029	101400	3778700	8840	8840	8840	8840	0
503	20241029	101300	3778700	8840	8840	8840	8840	0
504	20241029	101200	3778700	8840	8840	8840	8840	0
505	20241029	101100	3778700	8840	8840	8840	8840	0
506	20241029	101000	3778700	8840	8840	8840	8840	0
507	20241029	100900	3778700	8840	8840	8840	8840	1
508	20241029	100800	3769860	8840	8840	8840	8840	0
509	20241029	100700	3769860	8840	8840	8840	8840	0
510	20241029	100600	3769860	8840	8840	8840	8840	1
511	20241029	100500	3761020	8830	8830	8830	8830	0
512	20241029	100400	3761020	8830	8830	8830	8830	10
513	20241029	100300	3672720	8830	8830	8830	8830	10
514	20241029	100200	3584420	8820	8820	8820	8820	0
515	20241029	100100	3584420	8820	8820	8820	8820	0
516	20241029	100000	3584420	8820	8820	8820	8820	0
517	20241029	095900	3584420	8820	8820	8820	8820	0
518	20241029	095800	3584420	8820	8820	8820	8820	0
519	20241029	095700	3584420	8820	8820	8820	8820	0
520	20241029	095600	3584420	8820	8820	8820	8820	0
521	20241029	095500	3584420	8820	8820	8820	8820	115
522	20241029	095400	2570120	8810	8810	8810	8810	0
523	20241029	095300	2570120	8810	8810	8810	8810	0
524	20241029	095200	2570120	8810	8830	8830	8810	91
525	20241029	095100	1767500	8840	8840	8840	8840	0
526	20241029	095000	1767500	8840	8840	8840	8840	0
527	20241029	094900	1767500	8840	8840	8840	8840	0
528	20241029	094800	1767500	8840	8840	8840	8840	0
529	20241029	094700	1767500	8840	8840	8840	8840	0
530	20241029	094600	1767500	8840	8840	8840	8840	0
531	20241029	094500	1767500	8840	8840	8840	8840	0
532	20241029	094400	1767500	8840	8840	8840	8840	0
533	20241029	094300	1767500	8840	8840	8840	8840	0
534	20241029	094200	1767500	8840	8840	8840	8840	0
535	20241029	094100	1767500	8840	8840	8840	8840	0
536	20241029	094000	1767500	8840	8840	8840	8840	0
537	20241029	093900	1767500	8840	8840	8840	8840	20
538	20241029	093800	1590700	8840	8840	8840	8840	0
539	20241029	093700	1590700	8840	8840	8840	8840	0
540	20241029	093600	1590700	8840	8840	8840	8840	1
541	20241029	093500	1581860	8840	8840	8840	8840	0
542	20241029	093400	1581860	8840	8840	8840	8840	5
543	20241029	093300	1537660	8840	8840	8840	8840	10
544	20241029	093200	1449260	8840	8840	8840	8840	2
545	20241029	093100	1431580	8850	8850	8850	8850	0
546	20241029	093000	1431580	8850	8850	8850	8850	0
547	20241029	092900	1431580	8850	8830	8850	8830	4
548	20241029	092800	1396220	8820	8820	8820	8820	0
549	20241029	092700	1396220	8820	8820	8820	8820	3
550	20241029	092600	1369760	8850	8850	8850	8850	0
551	20241029	092500	1369760	8850	8830	8850	8830	5
552	20241029	092400	1325580	8820	8820	8820	8820	0
553	20241029	092300	1325580	8820	8820	8820	8820	0
554	20241029	092200	1325580	8820	8820	8820	8820	0
555	20241029	092100	1325580	8820	8820	8820	8820	0
556	20241029	092000	1325580	8820	8820	8820	8820	9
557	20241029	091900	1246200	8820	8820	8820	8820	35
558	20241029	091800	937500	8840	8840	8840	8840	0
559	20241029	091700	937500	8840	8840	8840	8840	0
560	20241029	091600	937500	8840	8840	8840	8840	2
561	20241029	091500	919820	8850	8850	8850	8850	0
562	20241029	091400	919820	8850	8850	8850	8850	0
563	20241029	091300	919820	8850	8850	8850	8850	0
564	20241029	091200	919820	8850	8850	8850	8850	0
565	20241029	091100	919820	8850	8850	8850	8850	0
566	20241029	091000	919820	8850	8850	8850	8850	0
567	20241029	090900	919820	8850	8850	8850	8850	0
568	20241029	090800	919820	8850	8850	8850	8850	0
569	20241029	090700	919820	8850	8850	8850	8850	0
570	20241029	090600	919820	8850	8850	8850	8850	22
571	20241029	090500	725120	8850	8850	8850	8850	0
572	20241029	090400	725120	8850	8850	8850	8850	0
573	20241029	090300	725120	8850	8850	8850	8850	0
574	20241029	090200	725120	8850	8850	8850	8850	0
575	20241029	090100	725120	8850	8850	8850	8850	51
576	20241029	090000	273770	8810	8840	8840	8810	31