KissMeData/001500/min/candle-20241025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241025	183400	378713520	8830	8830	8830	8830	1862
3	20241025	183300	378713520	8830	8830	8830	8830	0
4	20241025	183200	378713520	8830	8830	8830	8830	0
5	20241025	183100	378713520	8830	8830	8830	8830	0
6	20241025	183000	378713520	8830	8830	8830	8830	0
7	20241025	182900	378713520	8830	8830	8830	8830	0
8	20241025	182800	378713520	8830	8830	8830	8830	0
9	20241025	182700	378713520	8830	8830	8830	8830	0
10	20241025	182600	378713520	8830	8830	8830	8830	0
11	20241025	182500	378713520	8830	8830	8830	8830	0
12	20241025	182400	378713520	8830	8830	8830	8830	0
13	20241025	182300	378713520	8830	8830	8830	8830	0
14	20241025	182200	378713520	8830	8830	8830	8830	0
15	20241025	182100	378713520	8830	8830	8830	8830	0
16	20241025	182000	378713520	8830	8830	8830	8830	0
17	20241025	181900	378713520	8830	8830	8830	8830	0
18	20241025	181800	378713520	8830	8830	8830	8830	0
19	20241025	181700	378713520	8830	8830	8830	8830	0
20	20241025	181600	378713520	8830	8830	8830	8830	0
21	20241025	181500	378713520	8830	8830	8830	8830	0
22	20241025	181400	378713520	8830	8830	8830	8830	0
23	20241025	181300	378713520	8830	8830	8830	8830	0
24	20241025	181200	378713520	8830	8830	8830	8830	0
25	20241025	181100	378713520	8830	8830	8830	8830	0
26	20241025	181000	378713520	8830	8830	8830	8830	0
27	20241025	180900	378713520	8830	8830	8830	8830	0
28	20241025	180800	378713520	8830	8830	8830	8830	0
29	20241025	180700	378713520	8830	8830	8830	8830	0
30	20241025	180600	378713520	8830	8830	8830	8830	0
31	20241025	180500	378713520	8830	8830	8830	8830	0
32	20241025	180400	378713520	8830	8830	8830	8830	1862
33	20241025	180300	378713520	8830	8830	8830	8830	0
34	20241025	180200	378713520	8830	8830	8830	8830	0
35	20241025	180100	378713520	8830	8830	8830	8830	0
36	20241025	180000	378713520	8830	8830	8830	8830	0
37	20241025	175900	378713520	8830	8830	8830	8830	0
38	20241025	175800	378713520	8830	8830	8830	8830	0
39	20241025	175700	378713520	8830	8830	8830	8830	0
40	20241025	175600	378713520	8830	8830	8830	8830	0
41	20241025	175500	378713520	8830	8830	8830	8830	0
42	20241025	175400	378713520	8830	8830	8830	8830	0
43	20241025	175300	378713520	8830	8830	8830	8830	0
44	20241025	175200	378713520	8830	8830	8830	8830	0
45	20241025	175100	378713520	8830	8830	8830	8830	0
46	20241025	175000	378713520	8830	8830	8830	8830	0
47	20241025	174900	378713520	8830	8830	8830	8830	0
48	20241025	174800	378713520	8830	8830	8830	8830	0
49	20241025	174700	378713520	8830	8830	8830	8830	0
50	20241025	174600	378713520	8830	8830	8830	8830	0
51	20241025	174500	378713520	8830	8830	8830	8830	0
52	20241025	174400	378713520	8830	8830	8830	8830	0
53	20241025	174300	378713520	8830	8830	8830	8830	0
54	20241025	174200	378713520	8830	8830	8830	8830	0
55	20241025	174100	378713520	8830	8830	8830	8830	0
56	20241025	174000	378713520	8830	8830	8830	8830	0
57	20241025	173900	378713520	8830	8830	8830	8830	0
58	20241025	173800	378713520	8830	8830	8830	8830	0
59	20241025	173700	378713520	8830	8830	8830	8830	0
60	20241025	173600	378713520	8830	8830	8830	8830	0
61	20241025	173500	378713520	8830	8830	8830	8830	0
62	20241025	173400	378713520	8830	8830	8830	8830	1862
63	20241025	173300	378713520	8830	8830	8830	8830	0
64	20241025	173200	378713520	8830	8830	8830	8830	0
65	20241025	173100	378713520	8830	8830	8830	8830	0
66	20241025	173000	378713520	8830	8830	8830	8830	0
67	20241025	172900	378713520	8830	8830	8830	8830	0
68	20241025	172800	378713520	8830	8830	8830	8830	0
69	20241025	172700	378713520	8830	8830	8830	8830	0
70	20241025	172600	378713520	8830	8830	8830	8830	0
71	20241025	172500	378713520	8830	8830	8830	8830	0
72	20241025	172400	378713520	8830	8830	8830	8830	0
73	20241025	172300	378713520	8830	8830	8830	8830	0
74	20241025	172200	378713520	8830	8830	8830	8830	0
75	20241025	172100	378713520	8830	8830	8830	8830	0
76	20241025	172000	378713520	8830	8830	8830	8830	0
77	20241025	171900	378713520	8830	8830	8830	8830	0
78	20241025	171800	378713520	8830	8830	8830	8830	0
79	20241025	171700	378713520	8830	8830	8830	8830	0
80	20241025	171600	378713520	8830	8830	8830	8830	0
81	20241025	171500	378713520	8830	8830	8830	8830	0
82	20241025	171400	378713520	8830	8830	8830	8830	0
83	20241025	171300	378713520	8830	8830	8830	8830	0
84	20241025	171200	378713520	8830	8830	8830	8830	0
85	20241025	171100	378713520	8830	8830	8830	8830	0
86	20241025	171000	378713520	8830	8830	8830	8830	0
87	20241025	170900	378713520	8830	8830	8830	8830	0
88	20241025	170800	378713520	8830	8830	8830	8830	0
89	20241025	170700	378713520	8830	8830	8830	8830	0
90	20241025	170600	378713520	8830	8830	8830	8830	0
91	20241025	170500	378713520	8830	8830	8830	8830	0
92	20241025	170400	378713520	8830	8830	8830	8830	1862
93	20241025	170300	378713520	8830	8830	8830	8830	0
94	20241025	170200	378713520	8830	8830	8830	8830	0
95	20241025	170100	378713520	8830	8830	8830	8830	0
96	20241025	170000	378713520	8830	8830	8830	8830	0
97	20241025	165900	378713520	8830	8830	8830	8830	0
98	20241025	165800	378713520	8830	8830	8830	8830	0
99	20241025	165700	378713520	8830	8830	8830	8830	0
100	20241025	165600	378713520	8830	8830	8830	8830	0
101	20241025	165500	378713520	8830	8830	8830	8830	0
102	20241025	165400	378713520	8830	8830	8830	8830	0
103	20241025	165300	378713520	8830	8830	8830	8830	0
104	20241025	165200	378713520	8830	8830	8830	8830	0
105	20241025	165100	378713520	8830	8830	8830	8830	0
106	20241025	165000	378713520	8830	8830	8830	8830	0
107	20241025	164900	378713520	8830	8830	8830	8830	0
108	20241025	164800	378713520	8830	8830	8830	8830	0
109	20241025	164700	378713520	8830	8830	8830	8830	0
110	20241025	164600	378713520	8830	8830	8830	8830	0
111	20241025	164500	378713520	8830	8830	8830	8830	0
112	20241025	164400	378713520	8830	8830	8830	8830	0
113	20241025	164300	378713520	8830	8830	8830	8830	0
114	20241025	164200	378713520	8830	8830	8830	8830	0
115	20241025	164100	378713520	8830	8830	8830	8830	0
116	20241025	164000	378713520	8830	8830	8830	8830	0
117	20241025	163900	378713520	8830	8830	8830	8830	0
118	20241025	163800	378713520	8830	8830	8830	8830	0
119	20241025	163700	378713520	8830	8830	8830	8830	0
120	20241025	163600	378713520	8830	8830	8830	8830	0
121	20241025	163500	378713520	8830	8830	8830	8830	0
122	20241025	163400	378713520	8830	8830	8830	8830	1862
123	20241025	163300	378713520	8830	8830	8830	8830	0
124	20241025	163200	378713520	8830	8830	8830	8830	0
125	20241025	163100	378713520	8830	8830	8830	8830	0
126	20241025	163000	378713520	8830	8830	8830	8830	0
127	20241025	162900	378713520	8830	8830	8830	8830	0
128	20241025	162800	378713520	8830	8830	8830	8830	0
129	20241025	162700	378713520	8830	8830	8830	8830	0
130	20241025	162600	378713520	8830	8830	8830	8830	0
131	20241025	162500	378713520	8830	8830	8830	8830	0
132	20241025	162400	378713520	8830	8830	8830	8830	0
133	20241025	162300	378713520	8830	8830	8830	8830	0
134	20241025	162200	378713520	8830	8830	8830	8830	0
135	20241025	162100	378713520	8830	8830	8830	8830	0
136	20241025	162000	378713520	8830	8830	8830	8830	0
137	20241025	161900	378713520	8830	8830	8830	8830	0
138	20241025	161800	378713520	8830	8830	8830	8830	0
139	20241025	161700	378713520	8830	8830	8830	8830	0
140	20241025	161600	378713520	8830	8830	8830	8830	0
141	20241025	161500	378713520	8830	8830	8830	8830	0
142	20241025	161400	378713520	8830	8830	8830	8830	0
143	20241025	161300	378713520	8830	8830	8830	8830	0
144	20241025	161200	378713520	8830	8830	8830	8830	0
145	20241025	161100	378713520	8830	8830	8830	8830	0
146	20241025	161000	378713520	8830	8830	8830	8830	0
147	20241025	160900	378713520	8830	8830	8830	8830	0
148	20241025	160800	378713520	8830	8830	8830	8830	0
149	20241025	160700	378713520	8830	8830	8830	8830	0
150	20241025	160600	378713520	8830	8830	8830	8830	0
151	20241025	160500	378713520	8830	8830	8830	8830	0
152	20241025	160400	378713520	8830	8830	8830	8830	1862
153	20241025	160300	378713520	8830	8830	8830	8830	0
154	20241025	160200	378713520	8830	8830	8830	8830	0
155	20241025	160100	378713520	8830	8830	8830	8830	0
156	20241025	160000	378713520	8830	8830	8830	8830	0
157	20241025	155900	378713520	8830	8830	8830	8830	0
158	20241025	155800	378713520	8830	8830	8830	8830	0
159	20241025	155700	378713520	8830	8830	8830	8830	0
160	20241025	155600	378713520	8830	8830	8830	8830	0
161	20241025	155500	378713520	8830	8830	8830	8830	0
162	20241025	155400	378713520	8830	8830	8830	8830	0
163	20241025	155300	378713520	8830	8830	8830	8830	0
164	20241025	155200	378713520	8830	8830	8830	8830	0
165	20241025	155100	378713520	8830	8830	8830	8830	0
166	20241025	155000	378713520	8830	8830	8830	8830	0
167	20241025	154900	378713520	8830	8830	8830	8830	0
168	20241025	154800	378713520	8830	8830	8830	8830	0
169	20241025	154700	378713520	8830	8830	8830	8830	0
170	20241025	154600	378713520	8830	8830	8830	8830	0
171	20241025	154500	378713520	8830	8830	8830	8830	0
172	20241025	154400	378713520	8830	8830	8830	8830	0
173	20241025	154300	378713520	8830	8830	8830	8830	0
174	20241025	154200	378713520	8830	8830	8830	8830	0
175	20241025	154100	378713520	8830	8830	8830	8830	0
176	20241025	154000	378713520	8830	8830	8830	8830	0
177	20241025	153900	378713520	8830	8830	8830	8830	0
178	20241025	153800	378713520	8830	8830	8830	8830	0
179	20241025	153700	378713520	8830	8830	8830	8830	0
180	20241025	153600	378713520	8830	8830	8830	8830	0
181	20241025	153500	378713520	8830	8830	8830	8830	0
182	20241025	153400	378713520	8830	8830	8830	8830	1862
183	20241025	153300	378713520	8830	8830	8830	8830	0
184	20241025	153200	378713520	8830	8830	8830	8830	0
185	20241025	153100	378713520	8830	8830	8830	8830	0
186	20241025	153000	378713520	8830	8830	8830	8830	1862
187	20241025	152900	362272060	8820	8820	8820	8820	0
188	20241025	152800	362272060	8820	8820	8820	8820	0
189	20241025	152700	362272060	8820	8820	8820	8820	0
190	20241025	152600	362272060	8820	8820	8820	8820	0
191	20241025	152500	362272060	8820	8820	8820	8820	0
192	20241025	152400	362272060	8820	8820	8820	8820	0
193	20241025	152300	362272060	8820	8820	8820	8820	0
194	20241025	152200	362272060	8820	8820	8820	8820	0
195	20241025	152100	362272060	8820	8820	8820	8820	0
196	20241025	152000	362272060	8820	8820	8820	8820	0
197	20241025	151900	362272060	8820	8870	8870	8820	229
198	20241025	151800	360251870	8850	8840	8870	8830	656
199	20241025	151700	354458720	8830	8830	8830	8830	29
200	20241025	151600	354202650	8820	8840	8870	8820	146
201	20241025	151500	352913010	8820	8830	8840	8820	253
202	20241025	151400	350680300	8820	8840	8840	8820	333
203	20241025	151300	347740440	8840	8850	8860	8830	196
204	20241025	151200	346007450	8860	8830	8870	8830	187
205	20241025	151100	344354740	8820	8830	8840	8820	182
206	20241025	151000	342747180	8820	8820	8820	8820	260
207	20241025	150900	340453980	8820	8820	8820	8820	453
208	20241025	150800	336458520	8820	8820	8820	8820	1399
209	20241025	150700	324119340	8820	8820	8820	8820	113
210	20241025	150600	323122680	8830	8830	8860	8830	352
211	20241025	150500	320011300	8820	8830	8840	8820	256
212	20241025	150400	317751240	8840	8820	8840	8820	112
213	20241025	150300	316762000	8830	8820	8830	8820	289
214	20241025	150200	314212730	8820	8830	8830	8820	141
215	20241025	150100	312968520	8820	8810	8820	8810	215
216	20241025	150000	311073330	8810	8810	8810	8810	142
217	20241025	145900	309822310	8810	8810	8810	8810	134
218	20241025	145800	308641770	8810	8820	8820	8810	180
219	20241025	145700	307055470	8820	8810	8820	8810	83
220	20241025	145600	306324230	8820	8820	8820	8820	82
221	20241025	145500	305600990	8820	8830	8860	8820	61
222	20241025	145400	305062740	8820	8830	8830	8820	74
223	20241025	145300	304409860	8830	8830	8830	8830	52
224	20241025	145200	303950700	8830	8830	8830	8830	54
225	20241025	145100	303473880	8830	8840	8840	8830	47
226	20241025	145000	303058790	8840	8840	8840	8840	23
227	20241025	144900	302855470	8840	8840	8840	8840	24
228	20241025	144800	302643310	8840	8840	8840	8840	47
229	20241025	144700	302227830	8840	8840	8840	8840	24
230	20241025	144600	302015670	8840	8840	8840	8840	23
231	20241025	144500	301812350	8840	8840	8840	8840	47
232	20241025	144400	301396870	8840	8840	8840	8840	38
233	20241025	144300	301060950	8850	8850	8850	8850	10
234	20241025	144200	300972450	8850	8840	8850	8840	104
235	20241025	144100	300052290	8840	8840	8840	8840	52
236	20241025	144000	299592610	8850	8850	8850	8850	19
237	20241025	143900	299424460	8850	8850	8850	8850	23
238	20241025	143800	299220910	8850	8850	8850	8850	24
239	20241025	143700	299008510	8850	8850	8850	8850	0
240	20241025	143600	299008510	8850	8850	8850	8850	0
241	20241025	143500	299008510	8850	8850	8850	8850	0
242	20241025	143400	299008510	8850	8850	8850	8850	50
243	20241025	143300	298566010	8860	8860	8860	8860	0
244	20241025	143200	298566010	8860	8860	8860	8860	0
245	20241025	143100	298566010	8860	8860	8860	8860	0
246	20241025	143000	298566010	8860	8860	8860	8860	0
247	20241025	142900	298566010	8860	8860	8860	8860	0
248	20241025	142800	298566010	8860	8860	8860	8860	1
249	20241025	142700	298557150	8860	8860	8860	8860	5
250	20241025	142600	298512850	8860	8860	8860	8860	0
251	20241025	142500	298512850	8860	8860	8860	8860	2
252	20241025	142400	298495130	8850	8850	8850	8850	0
253	20241025	142300	298495130	8850	8850	8850	8850	0
254	20241025	142200	298495130	8850	8850	8850	8850	13
255	20241025	142100	298380080	8850	8860	8860	8850	18
256	20241025	142000	298220620	8870	8870	8870	8870	0
257	20241025	141900	298220620	8870	8870	8870	8870	0
258	20241025	141800	298220620	8870	8860	8870	8860	3
259	20241025	141700	298194020	8880	8880	8880	8880	0
260	20241025	141600	298194020	8880	8880	8880	8880	0
261	20241025	141500	298194020	8880	8880	8880	8880	1
262	20241025	141400	298185140	8850	8850	8850	8850	17
263	20241025	141300	298034690	8850	8850	8850	8850	0
264	20241025	141200	298034690	8850	8850	8850	8850	0
265	20241025	141100	298034690	8850	8830	8850	8830	17
266	20241025	141000	297884280	8850	8820	8850	8810	2002
267	20241025	140900	280241140	8830	8850	8850	8820	1528
268	20241025	140800	266751570	8850	8850	8850	8850	0
269	20241025	140700	266751570	8850	8850	8850	8850	0
270	20241025	140600	266751570	8850	8850	8850	8850	10
271	20241025	140500	266663070	8840	8840	8840	8840	0
272	20241025	140400	266663070	8840	8840	8840	8840	495
273	20241025	140300	262287270	8830	8830	8830	8830	0
274	20241025	140200	262287270	8830	8830	8830	8830	0
275	20241025	140100	262287270	8830	8830	8830	8820	260
276	20241025	140000	259991550	8840	8840	8840	8840	853
277	20241025	135900	252451030	8840	8840	8840	8840	1
278	20241025	135800	252442190	8840	8880	8880	8840	4958
279	20241025	135700	208527490	8880	8880	8880	8880	0
280	20241025	135600	208527490	8880	8880	8880	8880	0
281	20241025	135500	208527490	8880	8880	8880	8880	0
282	20241025	135400	208527490	8880	8880	8880	8880	0
283	20241025	135300	208527490	8880	8880	8880	8880	0
284	20241025	135200	208527490	8880	8880	8880	8880	9
285	20241025	135100	208447570	8890	8890	8890	8890	0
286	20241025	135000	208447570	8890	8900	8900	8890	252
287	20241025	134900	206207160	8900	8900	8900	8900	0
288	20241025	134800	206207160	8900	8900	8900	8900	0
289	20241025	134700	206207160	8900	8900	8900	8900	0
290	20241025	134600	206207160	8900	8900	8900	8900	0
291	20241025	134500	206207160	8900	8900	8900	8900	2
292	20241025	134400	206189360	8900	8900	8900	8900	53
293	20241025	134300	205717660	8900	8900	8900	8900	1
294	20241025	134200	205708760	8900	8900	8900	8900	1
295	20241025	134100	205699860	8910	8910	8910	8910	0
296	20241025	134000	205699860	8910	8910	8910	8910	0
297	20241025	133900	205699860	8910	8910	8910	8910	1
298	20241025	133800	205690950	8900	8900	8900	8900	0
299	20241025	133700	205690950	8900	8900	8900	8900	0
300	20241025	133600	205690950	8900	8900	8900	8900	1
301	20241025	133500	205682050	8900	8900	8900	8900	0
302	20241025	133400	205682050	8900	8900	8900	8900	0
303	20241025	133300	205682050	8900	8900	8910	8900	147
304	20241025	133200	204373670	8900	8900	8900	8900	0
305	20241025	133100	204373670	8900	8900	8900	8900	0
306	20241025	133000	204373670	8900	8900	8900	8900	0
307	20241025	132900	204373670	8900	8900	8900	8900	0
308	20241025	132800	204373670	8900	8900	8900	8900	0
309	20241025	132700	204373670	8900	8900	8900	8900	0
310	20241025	132600	204373670	8900	8900	8900	8900	2
311	20241025	132500	204355870	8900	8900	8900	8900	0
312	20241025	132400	204355870	8900	8900	8900	8900	0
313	20241025	132300	204355870	8900	8900	8900	8900	0
314	20241025	132200	204355870	8900	8900	8900	8900	0
315	20241025	132100	204355870	8900	8900	8900	8900	0
316	20241025	132000	204355870	8900	8900	8900	8900	0
317	20241025	131900	204355870	8900	8900	8900	8900	0
318	20241025	131800	204355870	8900	8900	8900	8900	0
319	20241025	131700	204355870	8900	8900	8900	8900	0
320	20241025	131600	204355870	8900	8900	8900	8900	0
321	20241025	131500	204355870	8900	8900	8900	8900	0
322	20241025	131400	204355870	8900	8900	8900	8900	22
323	20241025	131300	204160070	8910	8910	8910	8910	0
324	20241025	131200	204160070	8910	8910	8910	8910	0
325	20241025	131100	204160070	8910	8910	8910	8910	1
326	20241025	131000	204151160	8910	8910	8910	8910	0
327	20241025	130900	204151160	8910	8910	8910	8910	38
328	20241025	130800	203812580	8900	8900	8900	8900	0
329	20241025	130700	203812580	8900	8900	8900	8900	0
330	20241025	130600	203812580	8900	8900	8900	8900	0
331	20241025	130500	203812580	8900	8900	8900	8900	1
332	20241025	130400	203803680	8900	8900	8900	8900	0
333	20241025	130300	203803680	8900	8900	8910	8900	43
334	20241025	130200	203420870	8900	8900	8900	8900	5
335	20241025	130100	203376370	8900	8900	8900	8900	0
336	20241025	130000	203376370	8900	8900	8900	8900	0
337	20241025	125900	203376370	8900	8900	8900	8900	8
338	20241025	125800	203305170	8900	8900	8900	8900	20
339	20241025	125700	203127170	8900	8900	8900	8900	20
340	20241025	125600	202949170	8900	8900	8900	8900	20
341	20241025	125500	202771170	8900	8900	8900	8900	0
342	20241025	125400	202771170	8900	8900	8900	8900	0
343	20241025	125300	202771170	8900	8900	8900	8900	7
344	20241025	125200	202708870	8890	8890	8890	8890	1
345	20241025	125100	202699980	8900	8900	8900	8900	30
346	20241025	125000	202432980	8900	8900	8900	8900	7
347	20241025	124900	202370680	8900	8900	8900	8900	0
348	20241025	124800	202370680	8900	8900	8900	8900	7
349	20241025	124700	202308380	8900	8900	8900	8900	0
350	20241025	124600	202308380	8900	8900	8900	8900	7
351	20241025	124500	202246080	8900	8900	8900	8900	0
352	20241025	124400	202246080	8900	8900	8900	8900	0
353	20241025	124300	202246080	8900	8900	8900	8900	114
354	20241025	124200	201231480	8900	8900	8900	8900	0
355	20241025	124100	201231480	8900	8900	8900	8900	0
356	20241025	124000	201231480	8900	8900	8900	8900	11
357	20241025	123900	201133580	8900	8900	8900	8900	1
358	20241025	123800	201124680	8900	8900	8900	8900	0
359	20241025	123700	201124680	8900	8900	8900	8900	0
360	20241025	123600	201124680	8900	8900	8900	8900	0
361	20241025	123500	201124680	8900	8900	8900	8900	0
362	20241025	123400	201124680	8900	8900	8900	8900	0
363	20241025	123300	201124680	8900	8900	8900	8900	0
364	20241025	123200	201124680	8900	8900	8900	8900	7
365	20241025	123100	201062380	8900	8900	8900	8900	0
366	20241025	123000	201062380	8900	8890	8900	8890	449
367	20241025	122900	197066290	8890	8890	8890	8890	0
368	20241025	122800	197066290	8890	8890	8890	8890	0
369	20241025	122700	197066290	8890	8890	8890	8890	0
370	20241025	122600	197066290	8890	8880	8890	8880	83
371	20241025	122500	196329170	8880	8880	8880	8880	0
372	20241025	122400	196329170	8880	8880	8880	8880	0
373	20241025	122300	196329170	8880	8880	8880	8880	0
374	20241025	122200	196329170	8880	8880	8880	8880	0
375	20241025	122100	196329170	8880	8880	8880	8880	0
376	20241025	122000	196329170	8880	8880	8880	8880	0
377	20241025	121900	196329170	8880	8880	8880	8880	0
378	20241025	121800	196329170	8880	8880	8880	8880	0
379	20241025	121700	196329170	8880	8880	8880	8880	0
380	20241025	121600	196329170	8880	8880	8880	8880	0
381	20241025	121500	196329170	8880	8880	8880	8880	0
382	20241025	121400	196329170	8880	8880	8880	8880	0
383	20241025	121300	196329170	8880	8880	8880	8880	0
384	20241025	121200	196329170	8880	8880	8880	8880	1
385	20241025	121100	196320290	8880	8880	8880	8880	98
386	20241025	121000	195450050	8860	8860	8860	8860	1
387	20241025	120900	195441190	8860	8860	8860	8860	3099
388	20241025	120800	167984050	8870	8870	8870	8870	1
389	20241025	120700	167975180	8870	8860	8870	8860	1903
390	20241025	120600	151114580	8880	8880	8880	8880	0
391	20241025	120500	151114580	8880	8860	8880	8840	101
392	20241025	120400	150221450	8880	8880	8880	8880	0
393	20241025	120300	150221450	8880	8850	8880	8850	4
394	20241025	120200	150185980	8850	8850	8850	8850	0
395	20241025	120100	150185980	8850	8850	8850	8850	0
396	20241025	120000	150185980	8850	8850	8850	8850	0
397	20241025	115900	150185980	8850	8860	8860	8850	216
398	20241025	115800	148274250	8870	8870	8870	8870	0
399	20241025	115700	148274250	8870	8870	8870	8870	0
400	20241025	115600	148274250	8870	8870	8870	8870	24
401	20241025	115500	148061370	8890	8890	8890	8890	0
402	20241025	115400	148061370	8890	8890	8890	8890	0
403	20241025	115300	148061370	8890	8890	8890	8890	0
404	20241025	115200	148061370	8890	8890	8890	8890	0
405	20241025	115100	148061370	8890	8890	8890	8890	0
406	20241025	115000	148061370	8890	8870	8890	8870	2
407	20241025	114900	148043610	8880	8880	8880	8880	0
408	20241025	114800	148043610	8880	8880	8880	8880	0
409	20241025	114700	148043610	8880	8860	8880	8860	59
410	20241025	114600	147520850	8860	8860	8860	8860	0
411	20241025	114500	147520850	8860	8860	8860	8860	7
412	20241025	114400	147458830	8860	8860	8860	8860	0
413	20241025	114300	147458830	8860	8860	8860	8860	0
414	20241025	114200	147458830	8860	8860	8870	8860	471
415	20241025	114100	143281090	8860	8860	8860	8860	0
416	20241025	114000	143281090	8860	8860	8860	8860	5
417	20241025	113900	143236790	8860	8860	8860	8860	3
418	20241025	113800	143210210	8860	8860	8860	8860	7
419	20241025	113700	143148190	8860	8860	8860	8860	3
420	20241025	113600	143121610	8860	8860	8860	8860	3
421	20241025	113500	143095030	8860	8860	8860	8860	2
422	20241025	113400	143077310	8860	8860	8860	8860	3
423	20241025	113300	143050730	8860	8860	8860	8860	0
424	20241025	113200	143050730	8860	8860	8860	8860	11
425	20241025	113100	142953270	8860	8860	8860	8860	0
426	20241025	113000	142953270	8860	8860	8860	8860	30
427	20241025	112900	142687470	8850	8850	8850	8850	0
428	20241025	112800	142687470	8850	8850	8850	8850	0
429	20241025	112700	142687470	8850	8850	8850	8850	0
430	20241025	112600	142687470	8850	8850	8850	8850	0
431	20241025	112500	142687470	8850	8840	8850	8840	771
432	20241025	112400	135867090	8840	8840	8840	8840	1
433	20241025	112300	135858250	8830	8830	8830	8830	0
434	20241025	112200	135858250	8830	8830	8830	8830	0
435	20241025	112100	135858250	8830	8860	8860	8830	335
436	20241025	112000	132896250	8860	8870	8870	8860	20
437	20241025	111900	132718970	8870	8870	8870	8870	6
438	20241025	111800	132665750	8870	8870	8870	8870	9
439	20241025	111700	132585920	8870	8870	8870	8870	9
440	20241025	111600	132506090	8870	8870	8870	8870	8
441	20241025	111500	132435130	8870	8870	8870	8870	3
442	20241025	111400	132408520	8870	8870	8870	8870	0
443	20241025	111300	132408520	8870	8870	8870	8870	3
444	20241025	111200	132381910	8870	8870	8870	8870	0
445	20241025	111100	132381910	8870	8870	8870	8870	0
446	20241025	111000	132381910	8870	8860	8870	8860	1056
447	20241025	110900	123025730	8860	8860	8860	8860	3
448	20241025	110800	122999150	8860	8860	8860	8860	0
449	20241025	110700	122999150	8860	8860	8860	8860	1
450	20241025	110600	122990290	8870	8900	8900	8870	2392
451	20241025	110500	101760830	8910	8910	8910	8910	0
452	20241025	110400	101760830	8910	8910	8910	8910	0
453	20241025	110300	101760830	8910	8910	8910	8910	0
454	20241025	110200	101760830	8910	8910	8910	8910	0
455	20241025	110100	101760830	8910	8910	8910	8910	0
456	20241025	110000	101760830	8910	8910	8910	8910	0
457	20241025	105900	101760830	8910	8910	8910	8910	0
458	20241025	105800	101760830	8910	8910	8910	8910	0
459	20241025	105700	101760830	8910	8910	8910	8910	0
460	20241025	105600	101760830	8910	8910	8910	8910	0
461	20241025	105500	101760830	8910	8910	8920	8910	121
462	20241025	105400	100682710	8910	8910	8910	8910	0
463	20241025	105300	100682710	8910	8910	8910	8910	0
464	20241025	105200	100682710	8910	8910	8920	8910	45
465	20241025	105100	100281750	8910	8910	8920	8910	23
466	20241025	105000	100076690	8920	8920	8920	8920	0
467	20241025	104900	100076690	8920	8920	8920	8920	0
468	20241025	104800	100076690	8920	8920	8920	8920	0
469	20241025	104700	100076690	8920	8920	8920	8920	0
470	20241025	104600	100076690	8920	8920	8920	8920	0
471	20241025	104500	100076690	8920	8920	8920	8920	0
472	20241025	104400	100076690	8920	8920	8920	8920	0
473	20241025	104300	100076690	8920	8920	8920	8920	0
474	20241025	104200	100076690	8920	8920	8920	8920	0
475	20241025	104100	100076690	8920	8920	8920	8920	0
476	20241025	104000	100076690	8920	8890	8920	8890	18
477	20241025	103900	99916160	8900	8900	8900	8900	0
478	20241025	103800	99916160	8900	8900	8900	8900	0
479	20241025	103700	99916160	8900	8900	8900	8900	0
480	20241025	103600	99916160	8900	8900	8900	8900	0
481	20241025	103500	99916160	8900	8900	8900	8900	0
482	20241025	103400	99916160	8900	8900	8900	8900	0
483	20241025	103300	99916160	8900	8900	8900	8900	0
484	20241025	103200	99916160	8900	8900	8900	8900	0
485	20241025	103100	99916160	8900	8910	8910	8900	264
486	20241025	103000	97565070	8920	8920	8920	8920	35
487	20241025	102900	97252870	8910	8910	8910	8910	11
488	20241025	102800	97154860	8910	8910	8910	8910	6
489	20241025	102700	97101400	8920	8920	8920	8920	0
490	20241025	102600	97101400	8920	8920	8920	8920	15
491	20241025	102500	96967600	8920	8920	8920	8920	338
492	20241025	102400	93952640	8920	8930	8930	8920	26
493	20241025	102300	93720610	8930	8930	8930	8930	47
494	20241025	102200	93300900	8930	8920	8930	8920	26
495	20241025	102100	93068950	8930	8930	8930	8930	15
496	20241025	102000	92935000	8930	8930	8930	8930	8
497	20241025	101900	92863560	8930	8930	8930	8930	0
498	20241025	101800	92863560	8930	8930	8930	8930	0
499	20241025	101700	92863560	8930	8930	8930	8930	0
500	20241025	101600	92863560	8930	8930	8930	8930	9
501	20241025	101500	92783190	8930	8930	8930	8930	29
502	20241025	101400	92524220	8930	8930	8930	8930	14
503	20241025	101300	92399200	8930	8930	8930	8930	0
504	20241025	101200	92399200	8930	8930	8930	8930	10
505	20241025	101100	92309900	8930	8930	8930	8930	0
506	20241025	101000	92309900	8930	8930	8930	8930	0
507	20241025	100900	92309900	8930	8930	8930	8930	0
508	20241025	100800	92309900	8930	8940	8940	8930	3
509	20241025	100700	92283090	8930	8930	8930	8930	112
510	20241025	100600	91282930	8920	8920	8920	8920	0
511	20241025	100500	91282930	8920	8920	8920	8920	1
512	20241025	100400	91274010	8920	8920	8920	8920	10
513	20241025	100300	91184810	8930	8920	8930	8920	973
514	20241025	100200	82495930	8910	8910	8910	8910	0
515	20241025	100100	82495930	8910	8910	8910	8910	0
516	20241025	100000	82495930	8910	8910	8910	8910	0
517	20241025	095900	82495930	8910	8910	8910	8910	0
518	20241025	095800	82495930	8910	8910	8910	8910	0
519	20241025	095700	82495930	8910	8910	8910	8910	0
520	20241025	095600	82495930	8910	8920	8920	8910	100
521	20241025	095500	81604370	8940	8940	8940	8940	0
522	20241025	095400	81604370	8940	8940	8940	8940	0
523	20241025	095300	81604370	8940	8940	8940	8940	0
524	20241025	095200	81604370	8940	8940	8940	8940	0
525	20241025	095100	81604370	8940	8940	8940	8940	0
526	20241025	095000	81604370	8940	8940	8940	8940	0
527	20241025	094900	81604370	8940	8940	8940	8940	0
528	20241025	094800	81604370	8940	8930	8940	8930	9
529	20241025	094700	81523980	8930	8930	8930	8930	0
530	20241025	094600	81523980	8930	8930	8930	8930	0
531	20241025	094500	81523980	8930	8930	8930	8930	0
532	20241025	094400	81523980	8930	8930	8930	8930	0
533	20241025	094300	81523980	8930	8930	8930	8930	558
534	20241025	094200	76541040	8940	8940	8940	8940	0
535	20241025	094100	76541040	8940	8940	8940	8940	12
536	20241025	094000	76433760	8930	8930	8930	8930	10
537	20241025	093900	76344460	8940	8940	8940	8940	0
538	20241025	093800	76344460	8940	8940	8940	8940	0
539	20241025	093700	76344460	8940	8940	8940	8940	0
540	20241025	093600	76344460	8940	8940	8940	8940	0
541	20241025	093500	76344460	8940	8940	8940	8940	1
542	20241025	093400	76335520	8940	8940	8940	8940	0
543	20241025	093300	76335520	8940	8940	8940	8940	0
544	20241025	093200	76335520	8940	8940	8950	8940	9
545	20241025	093100	76255020	8950	8940	8950	8940	16
546	20241025	093000	76111830	8950	8950	8950	8950	0
547	20241025	092900	76111830	8950	8950	8950	8950	0
548	20241025	092800	76111830	8950	8940	8950	8940	14
549	20241025	092700	75986540	8930	8930	8930	8930	0
550	20241025	092600	75986540	8930	8930	8930	8930	0
551	20241025	092500	75986540	8930	8930	8930	8930	0
552	20241025	092400	75986540	8930	8940	8940	8930	211
553	20241025	092300	74100310	8960	8950	8960	8950	108
554	20241025	092200	73132640	8960	8920	8960	8920	468
555	20241025	092100	68942310	8920	8920	8920	8920	1
556	20241025	092000	68933390	8920	8900	8920	8900	755
557	20241025	091900	62206170	8900	8890	8910	8890	6
558	20241025	091800	62152750	8910	8890	8910	8890	4
559	20241025	091700	62117150	8910	8860	8910	8860	550
560	20241025	091600	57231860	8850	8900	8900	8850	186
561	20241025	091500	55585710	8860	8850	8890	8850	689
562	20241025	091400	49488010	8850	8850	8900	8850	736
563	20241025	091300	42954920	8850	8860	8860	8850	358
564	20241025	091200	39785570	8860	8860	8860	8860	0
565	20241025	091100	39785570	8860	8860	8860	8860	250
566	20241025	091000	37570570	8880	8880	8880	8880	0
567	20241025	090900	37570570	8880	8880	8880	8880	93
568	20241025	090800	36744730	8880	8850	8880	8850	572
569	20241025	090700	31668680	8850	8850	8850	8850	291
570	20241025	090600	29093330	8850	8860	8860	8850	1052
571	20241025	090500	19781770	8880	8880	8880	8880	50
572	20241025	090400	19337770	8880	8880	8880	8880	12
573	20241025	090300	19231210	8870	8880	8880	8870	1155
574	20241025	090200	8981810	8860	8880	8880	8860	621
575	20241025	090100	3473650	8840	8850	8850	8840	156
576	20241025	090000	2093110	8880	8870	8880	8850	236