KissMeData/005500/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184600	185333610	18990	18990	18990	18990	409
3	20241011	184500	185333610	18990	18990	18990	18990	0
4	20241011	184400	185333610	18990	18990	18990	18990	0
5	20241011	184300	185333610	18990	18990	18990	18990	0
6	20241011	184200	185333610	18990	18990	18990	18990	0
7	20241011	184100	185333610	18990	18990	18990	18990	0
8	20241011	184000	185333610	18990	18990	18990	18990	0
9	20241011	183900	185333610	18990	18990	18990	18990	0
10	20241011	183800	185333610	18990	18990	18990	18990	0
11	20241011	183700	185333610	18990	18990	18990	18990	0
12	20241011	183600	185333610	18990	18990	18990	18990	0
13	20241011	183500	185333610	18990	18990	18990	18990	0
14	20241011	183400	185333610	18990	18990	18990	18990	0
15	20241011	183300	185333610	18990	18990	18990	18990	0
16	20241011	183200	185333610	18990	18990	18990	18990	0
17	20241011	183100	185333610	18990	18990	18990	18990	0
18	20241011	183000	185333610	18990	18990	18990	18990	0
19	20241011	182900	185333610	18990	18990	18990	18990	0
20	20241011	182800	185333610	18990	18990	18990	18990	0
21	20241011	182700	185333610	18990	18990	18990	18990	0
22	20241011	182600	185333610	18990	18990	18990	18990	0
23	20241011	182500	185333610	18990	18990	18990	18990	0
24	20241011	182400	185333610	18990	18990	18990	18990	0
25	20241011	182300	185333610	18990	18990	18990	18990	0
26	20241011	182200	185333610	18990	18990	18990	18990	0
27	20241011	182100	185333610	18990	18990	18990	18990	0
28	20241011	182000	185333610	18990	18990	18990	18990	0
29	20241011	181900	185333610	18990	18990	18990	18990	0
30	20241011	181800	185333610	18990	18990	18990	18990	0
31	20241011	181700	185333610	18990	18990	18990	18990	0
32	20241011	181600	185333610	18990	18990	18990	18990	409
33	20241011	181500	185333610	18990	18990	18990	18990	0
34	20241011	181400	185333610	18990	18990	18990	18990	0
35	20241011	181300	185333610	18990	18990	18990	18990	0
36	20241011	181200	185333610	18990	18990	18990	18990	0
37	20241011	181100	185333610	18990	18990	18990	18990	0
38	20241011	181000	185333610	18990	18990	18990	18990	0
39	20241011	180900	185333610	18990	18990	18990	18990	0
40	20241011	180800	185333610	18990	18990	18990	18990	0
41	20241011	180700	185333610	18990	18990	18990	18990	0
42	20241011	180600	185333610	18990	18990	18990	18990	0
43	20241011	180500	185333610	18990	18990	18990	18990	0
44	20241011	180400	185333610	18990	18990	18990	18990	0
45	20241011	180300	185333610	18990	18990	18990	18990	0
46	20241011	180200	185333610	18990	18990	18990	18990	0
47	20241011	180100	185333610	18990	18990	18990	18990	0
48	20241011	180000	185333610	18990	18990	18990	18990	0
49	20241011	175900	185333610	18990	18990	18990	18990	0
50	20241011	175800	185333610	18990	18990	18990	18990	0
51	20241011	175700	185333610	18990	18990	18990	18990	0
52	20241011	175600	185333610	18990	18990	18990	18990	0
53	20241011	175500	185333610	18990	18990	18990	18990	0
54	20241011	175400	185333610	18990	18990	18990	18990	0
55	20241011	175300	185333610	18990	18990	18990	18990	0
56	20241011	175200	185333610	18990	18990	18990	18990	0
57	20241011	175100	185333610	18990	18990	18990	18990	0
58	20241011	175000	185333610	18990	18990	18990	18990	0
59	20241011	174900	185333610	18990	18990	18990	18990	0
60	20241011	174800	185333610	18990	18990	18990	18990	0
61	20241011	174700	185333610	18990	18990	18990	18990	0
62	20241011	174600	185333610	18990	18990	18990	18990	409
63	20241011	174500	185333610	18990	18990	18990	18990	0
64	20241011	174400	185333610	18990	18990	18990	18990	0
65	20241011	174300	185333610	18990	18990	18990	18990	0
66	20241011	174200	185333610	18990	18990	18990	18990	0
67	20241011	174100	185333610	18990	18990	18990	18990	0
68	20241011	174000	185333610	18990	18990	18990	18990	0
69	20241011	173900	185333610	18990	18990	18990	18990	0
70	20241011	173800	185333610	18990	18990	18990	18990	0
71	20241011	173700	185333610	18990	18990	18990	18990	0
72	20241011	173600	185333610	18990	18990	18990	18990	0
73	20241011	173500	185333610	18990	18990	18990	18990	0
74	20241011	173400	185333610	18990	18990	18990	18990	0
75	20241011	173300	185333610	18990	18990	18990	18990	0
76	20241011	173200	185333610	18990	18990	18990	18990	0
77	20241011	173100	185333610	18990	18990	18990	18990	0
78	20241011	173000	185333610	18990	18990	18990	18990	0
79	20241011	172900	185333610	18990	18990	18990	18990	0
80	20241011	172800	185333610	18990	18990	18990	18990	0
81	20241011	172700	185333610	18990	18990	18990	18990	0
82	20241011	172600	185333610	18990	18990	18990	18990	0
83	20241011	172500	185333610	18990	18990	18990	18990	0
84	20241011	172400	185333610	18990	18990	18990	18990	0
85	20241011	172300	185333610	18990	18990	18990	18990	0
86	20241011	172200	185333610	18990	18990	18990	18990	0
87	20241011	172100	185333610	18990	18990	18990	18990	0
88	20241011	172000	185333610	18990	18990	18990	18990	0
89	20241011	171900	185333610	18990	18990	18990	18990	0
90	20241011	171800	185333610	18990	18990	18990	18990	0
91	20241011	171700	185333610	18990	18990	18990	18990	0
92	20241011	171600	185333610	18990	18990	18990	18990	409
93	20241011	171500	185333610	18990	18990	18990	18990	0
94	20241011	171400	185333610	18990	18990	18990	18990	0
95	20241011	171300	185333610	18990	18990	18990	18990	0
96	20241011	171200	185333610	18990	18990	18990	18990	0
97	20241011	171100	185333610	18990	18990	18990	18990	0
98	20241011	171000	185333610	18990	18990	18990	18990	0
99	20241011	170900	185333610	18990	18990	18990	18990	0
100	20241011	170800	185333610	18990	18990	18990	18990	0
101	20241011	170700	185333610	18990	18990	18990	18990	0
102	20241011	170600	185333610	18990	18990	18990	18990	0
103	20241011	170500	185333610	18990	18990	18990	18990	0
104	20241011	170400	185333610	18990	18990	18990	18990	0
105	20241011	170300	185333610	18990	18990	18990	18990	0
106	20241011	170200	185333610	18990	18990	18990	18990	0
107	20241011	170100	185333610	18990	18990	18990	18990	0
108	20241011	170000	185333610	18990	18990	18990	18990	0
109	20241011	165900	185333610	18990	18990	18990	18990	0
110	20241011	165800	185333610	18990	18990	18990	18990	0
111	20241011	165700	185333610	18990	18990	18990	18990	0
112	20241011	165600	185333610	18990	18990	18990	18990	0
113	20241011	165500	185333610	18990	18990	18990	18990	0
114	20241011	165400	185333610	18990	18990	18990	18990	0
115	20241011	165300	185333610	18990	18990	18990	18990	0
116	20241011	165200	185333610	18990	18990	18990	18990	0
117	20241011	165100	185333610	18990	18990	18990	18990	0
118	20241011	165000	185333610	18990	18990	18990	18990	0
119	20241011	164900	185333610	18990	18990	18990	18990	0
120	20241011	164800	185333610	18990	18990	18990	18990	0
121	20241011	164700	185333610	18990	18990	18990	18990	0
122	20241011	164600	185333610	18990	18990	18990	18990	409
123	20241011	164500	185333610	18990	18990	18990	18990	0
124	20241011	164400	185333610	18990	18990	18990	18990	0
125	20241011	164300	185333610	18990	18990	18990	18990	0
126	20241011	164200	185333610	18990	18990	18990	18990	0
127	20241011	164100	185333610	18990	18990	18990	18990	0
128	20241011	164000	185333610	18990	18990	18990	18990	0
129	20241011	163900	185333610	18990	18990	18990	18990	0
130	20241011	163800	185333610	18990	18990	18990	18990	0
131	20241011	163700	185333610	18990	18990	18990	18990	0
132	20241011	163600	185333610	18990	18990	18990	18990	0
133	20241011	163500	185333610	18990	18990	18990	18990	0
134	20241011	163400	185333610	18990	18990	18990	18990	0
135	20241011	163300	185333610	18990	18990	18990	18990	0
136	20241011	163200	185333610	18990	18990	18990	18990	0
137	20241011	163100	185333610	18990	18990	18990	18990	0
138	20241011	163000	185333610	18990	18990	18990	18990	0
139	20241011	162900	185333610	18990	18990	18990	18990	0
140	20241011	162800	185333610	18990	18990	18990	18990	0
141	20241011	162700	185333610	18990	18990	18990	18990	0
142	20241011	162600	185333610	18990	18990	18990	18990	0
143	20241011	162500	185333610	18990	18990	18990	18990	0
144	20241011	162400	185333610	18990	18990	18990	18990	0
145	20241011	162300	185333610	18990	18990	18990	18990	0
146	20241011	162200	185333610	18990	18990	18990	18990	0
147	20241011	162100	185333610	18990	18990	18990	18990	0
148	20241011	162000	185333610	18990	18990	18990	18990	0
149	20241011	161900	185333610	18990	18990	18990	18990	0
150	20241011	161800	185333610	18990	18990	18990	18990	0
151	20241011	161700	185333610	18990	18990	18990	18990	0
152	20241011	161600	185333610	18990	18990	18990	18990	409
153	20241011	161500	185333610	18990	18990	18990	18990	0
154	20241011	161400	185333610	18990	18990	18990	18990	0
155	20241011	161300	185333610	18990	18990	18990	18990	0
156	20241011	161200	185333610	18990	18990	18990	18990	0
157	20241011	161100	185333610	18990	18990	18990	18990	0
158	20241011	161000	185333610	18990	18990	18990	18990	0
159	20241011	160900	185333610	18990	18990	18990	18990	0
160	20241011	160800	185333610	18990	18990	18990	18990	0
161	20241011	160700	185333610	18990	18990	18990	18990	0
162	20241011	160600	185333610	18990	18990	18990	18990	0
163	20241011	160500	185333610	18990	18990	18990	18990	0
164	20241011	160400	185333610	18990	18990	18990	18990	0
165	20241011	160300	185333610	18990	18990	18990	18990	0
166	20241011	160200	185333610	18990	18990	18990	18990	0
167	20241011	160100	185333610	18990	18990	18990	18990	0
168	20241011	160000	185333610	18990	18990	18990	18990	0
169	20241011	155900	185333610	18990	18990	18990	18990	0
170	20241011	155800	185333610	18990	18990	18990	18990	0
171	20241011	155700	185333610	18990	18990	18990	18990	0
172	20241011	155600	185333610	18990	18990	18990	18990	0
173	20241011	155500	185333610	18990	18990	18990	18990	0
174	20241011	155400	185333610	18990	18990	18990	18990	0
175	20241011	155300	185333610	18990	18990	18990	18990	0
176	20241011	155200	185333610	18990	18990	18990	18990	0
177	20241011	155100	185333610	18990	18990	18990	18990	0
178	20241011	155000	185333610	18990	18990	18990	18990	0
179	20241011	154900	185333610	18990	18990	18990	18990	0
180	20241011	154800	185333610	18990	18990	18990	18990	0
181	20241011	154700	185333610	18990	18990	18990	18990	0
182	20241011	154600	185333610	18990	18990	18990	18990	409
183	20241011	154500	185333610	18990	18990	18990	18990	0
184	20241011	154400	185333610	18990	18990	18990	18990	0
185	20241011	154300	185333610	18990	18990	18990	18990	0
186	20241011	154200	185333610	18990	18990	18990	18990	0
187	20241011	154100	185333610	18990	18990	18990	18990	0
188	20241011	154000	185333610	18990	18990	18990	18990	0
189	20241011	153900	185333610	18990	18990	18990	18990	0
190	20241011	153800	185333610	18990	18990	18990	18990	0
191	20241011	153700	185333610	18990	18990	18990	18990	0
192	20241011	153600	185333610	18990	18990	18990	18990	0
193	20241011	153500	185333610	18990	18990	18990	18990	0
194	20241011	153400	185333610	18990	18990	18990	18990	0
195	20241011	153300	185333610	18990	18990	18990	18990	0
196	20241011	153200	185333610	18990	18990	18990	18990	0
197	20241011	153100	185333610	18990	18990	18990	18990	0
198	20241011	153000	185333610	18990	18990	18990	18990	409
199	20241011	152900	177566700	18980	18980	18980	18980	0
200	20241011	152800	177566700	18980	18980	18980	18980	0
201	20241011	152700	177566700	18980	18980	18980	18980	0
202	20241011	152600	177566700	18980	18980	18980	18980	0
203	20241011	152500	177566700	18980	18980	18980	18980	0
204	20241011	152400	177566700	18980	18980	18980	18980	0
205	20241011	152300	177566700	18980	18980	18980	18980	0
206	20241011	152200	177566700	18980	18980	18980	18980	0
207	20241011	152100	177566700	18980	18980	18980	18980	0
208	20241011	152000	177566700	18980	18980	18980	18980	0
209	20241011	151900	177566700	18980	18940	18990	18940	31
210	20241011	151800	176979220	18940	18900	18940	18900	647
211	20241011	151700	164726180	18900	18890	18900	18890	86
212	20241011	151600	163101330	18890	18890	18890	18890	690
213	20241011	151500	150067230	18890	18860	18890	18860	1800
214	20241011	151400	116069130	18860	18860	18860	18860	0
215	20241011	151300	116069130	18860	18860	18860	18860	0
216	20241011	151200	116069130	18860	18860	18860	18860	0
217	20241011	151100	116069130	18860	18860	18860	18860	0
218	20241011	151000	116069130	18860	18860	18860	18860	1
219	20241011	150900	116050270	18870	18870	18870	18870	0
220	20241011	150800	116050270	18870	18870	18870	18870	1
221	20241011	150700	116031400	18870	18870	18870	18870	0
222	20241011	150600	116031400	18870	18870	18870	18870	0
223	20241011	150500	116031400	18870	18870	18870	18870	0
224	20241011	150400	116031400	18870	18870	18870	18870	3
225	20241011	150300	115974790	18870	18870	18870	18870	0
226	20241011	150200	115974790	18870	18870	18870	18870	0
227	20241011	150100	115974790	18870	18870	18870	18870	0
228	20241011	150000	115974790	18870	18870	18870	18870	0
229	20241011	145900	115974790	18870	18870	18870	18870	0
230	20241011	145800	115974790	18870	18870	18870	18870	0
231	20241011	145700	115974790	18870	18870	18870	18870	0
232	20241011	145600	115974790	18870	18870	18870	18870	0
233	20241011	145500	115974790	18870	18870	18870	18870	0
234	20241011	145400	115974790	18870	18870	18870	18870	0
235	20241011	145300	115974790	18870	18870	18870	18870	0
236	20241011	145200	115974790	18870	18870	18870	18870	0
237	20241011	145100	115974790	18870	18870	18870	18870	0
238	20241011	145000	115974790	18870	18870	18870	18870	0
239	20241011	144900	115974790	18870	18870	18870	18870	0
240	20241011	144800	115974790	18870	18870	18870	18870	0
241	20241011	144700	115974790	18870	18870	18870	18870	0
242	20241011	144600	115974790	18870	18870	18870	18870	0
243	20241011	144500	115974790	18870	18870	18870	18870	1
244	20241011	144400	115955920	18870	18870	18870	18870	0
245	20241011	144300	115955920	18870	18870	18870	18870	0
246	20241011	144200	115955920	18870	18870	18870	18870	0
247	20241011	144100	115955920	18870	18870	18870	18870	0
248	20241011	144000	115955920	18870	18870	18870	18870	0
249	20241011	143900	115955920	18870	18820	18870	18820	3
250	20241011	143800	115899410	18870	18870	18870	18870	0
251	20241011	143700	115899410	18870	18870	18870	18870	0
252	20241011	143600	115899410	18870	18870	18870	18870	0
253	20241011	143500	115899410	18870	18870	18870	18870	0
254	20241011	143400	115899410	18870	18870	18870	18870	1
255	20241011	143300	115880540	18810	18810	18810	18810	95
256	20241011	143200	114093590	18860	18860	18860	18860	20
257	20241011	143100	113716390	18870	18850	18870	18850	3
258	20241011	143000	113659810	18840	18840	18840	18840	0
259	20241011	142900	113659810	18840	18840	18840	18840	0
260	20241011	142800	113659810	18840	18840	18840	18840	0
261	20241011	142700	113659810	18840	18840	18840	18840	0
262	20241011	142600	113659810	18840	18840	18840	18840	0
263	20241011	142500	113659810	18840	18840	18840	18840	0
264	20241011	142400	113659810	18840	18830	18840	18830	43
265	20241011	142300	112849890	18810	18810	18810	18810	50
266	20241011	142200	111909390	18810	18810	18820	18810	99
267	20241011	142100	110047000	18810	18800	18810	18800	45
268	20241011	142000	109200790	18800	18800	18800	18800	0
269	20241011	141900	109200790	18800	18800	18800	18800	116
270	20241011	141800	107019990	18800	18800	18800	18800	0
271	20241011	141700	107019990	18800	18800	18800	18800	20
272	20241011	141600	106643990	18840	18840	18840	18840	1
273	20241011	141500	106625150	18840	18840	18840	18840	0
274	20241011	141400	106625150	18840	18840	18840	18840	6
275	20241011	141300	106512110	18840	18840	18840	18840	0
276	20241011	141200	106512110	18840	18840	18840	18840	0
277	20241011	141100	106512110	18840	18810	18840	18810	94
278	20241011	141000	104741200	18800	18800	18800	18800	0
279	20241011	140900	104741200	18800	18800	18800	18800	10
280	20241011	140800	104553200	18800	18800	18800	18800	29
281	20241011	140700	104008000	18800	18800	18800	18800	50
282	20241011	140600	103068000	18800	18800	18800	18800	0
283	20241011	140500	103068000	18800	18800	18800	18800	0
284	20241011	140400	103068000	18800	18800	18800	18800	0
285	20241011	140300	103068000	18800	18800	18800	18800	45
286	20241011	140200	102222000	18790	18790	18790	18790	0
287	20241011	140100	102222000	18790	18800	18800	18790	930
288	20241011	140000	84739890	18810	18810	18810	18810	0
289	20241011	135900	84739890	18810	18810	18810	18810	91
290	20241011	135800	83028180	18800	18800	18800	18800	0
291	20241011	135700	83028180	18800	18800	18800	18800	0
292	20241011	135600	83028180	18800	18800	18800	18800	0
293	20241011	135500	83028180	18800	18800	18800	18800	0
294	20241011	135400	83028180	18800	18800	18800	18800	0
295	20241011	135300	83028180	18800	18800	18800	18800	6
296	20241011	135200	82915380	18800	18800	18800	18800	0
297	20241011	135100	82915380	18800	18810	18810	18800	395
298	20241011	135000	75485530	18810	18810	18810	18810	0
299	20241011	134900	75485530	18810	18810	18810	18810	0
300	20241011	134800	75485530	18810	18810	18810	18810	0
301	20241011	134700	75485530	18810	18810	18810	18810	0
302	20241011	134600	75485530	18810	18830	18830	18810	56
303	20241011	134500	74431850	18830	18830	18830	18830	0
304	20241011	134400	74431850	18830	18830	18830	18830	0
305	20241011	134300	74431850	18830	18830	18830	18830	0
306	20241011	134200	74431850	18830	18830	18830	18830	0
307	20241011	134100	74431850	18830	18830	18830	18830	0
308	20241011	134000	74431850	18830	18830	18830	18830	0
309	20241011	133900	74431850	18830	18830	18830	18830	0
310	20241011	133800	74431850	18830	18830	18830	18830	0
311	20241011	133700	74431850	18830	18830	18830	18830	70
312	20241011	133600	73113750	18830	18830	18830	18830	3
313	20241011	133500	73057260	18830	18860	18860	18830	148
314	20241011	133400	70270180	18860	18860	18860	18860	0
315	20241011	133300	70270180	18860	18860	18860	18860	3
316	20241011	133200	70213600	18880	18880	18880	18880	20
317	20241011	133100	69836000	18880	18880	18880	18880	13
318	20241011	133000	69590560	18870	18870	18870	18870	1
319	20241011	132900	69571690	18860	18860	18860	18860	1
320	20241011	132800	69552830	18850	18850	18850	18850	0
321	20241011	132700	69552830	18850	18850	18850	18850	1
322	20241011	132600	69533980	18840	18840	18840	18840	0
323	20241011	132500	69533980	18840	18840	18840	18840	1
324	20241011	132400	69515140	18830	18830	18830	18830	1
325	20241011	132300	69496310	18820	18820	18820	18820	0
326	20241011	132200	69496310	18820	18820	18820	18820	0
327	20241011	132100	69496310	18820	18820	18820	18820	1
328	20241011	132000	69477490	18880	18880	18880	18880	0
329	20241011	131900	69477490	18880	18880	18880	18880	0
330	20241011	131800	69477490	18880	18880	18880	18880	0
331	20241011	131700	69477490	18880	18880	18880	18880	0
332	20241011	131600	69477490	18880	18880	18880	18880	0
333	20241011	131500	69477490	18880	18880	18880	18880	0
334	20241011	131400	69477490	18880	18880	18880	18880	0
335	20241011	131300	69477490	18880	18880	18880	18880	0
336	20241011	131200	69477490	18880	18880	18880	18880	0
337	20241011	131100	69477490	18880	18880	18880	18880	0
338	20241011	131000	69477490	18880	18880	18880	18880	0
339	20241011	130900	69477490	18880	18880	18880	18880	0
340	20241011	130800	69477490	18880	18880	18880	18880	0
341	20241011	130700	69477490	18880	18880	18880	18880	0
342	20241011	130600	69477490	18880	18880	18880	18880	0
343	20241011	130500	69477490	18880	18880	18880	18880	16
344	20241011	130400	69175410	18880	18880	18880	18880	0
345	20241011	130300	69175410	18880	18880	18880	18880	0
346	20241011	130200	69175410	18880	18880	18880	18880	0
347	20241011	130100	69175410	18880	18880	18880	18880	0
348	20241011	130000	69175410	18880	18880	18880	18880	0
349	20241011	125900	69175410	18880	18880	18880	18880	0
350	20241011	125800	69175410	18880	18880	18880	18880	0
351	20241011	125700	69175410	18880	18880	18880	18880	0
352	20241011	125600	69175410	18880	18880	18880	18880	0
353	20241011	125500	69175410	18880	18880	18880	18880	0
354	20241011	125400	69175410	18880	18880	18880	18880	12
355	20241011	125300	68948850	18820	18820	18820	18820	0
356	20241011	125200	68948850	18820	18870	18870	18820	213
357	20241011	125100	64938360	18870	18870	18870	18870	0
358	20241011	125000	64938360	18870	18870	18870	18870	0
359	20241011	124900	64938360	18870	18870	18870	18870	0
360	20241011	124800	64938360	18870	18870	18870	18870	0
361	20241011	124700	64938360	18870	18870	18870	18870	0
362	20241011	124600	64938360	18870	18870	18870	18870	0
363	20241011	124500	64938360	18870	18870	18870	18870	0
364	20241011	124400	64938360	18870	18870	18870	18870	10
365	20241011	124300	64749660	18830	18830	18830	18830	0
366	20241011	124200	64749660	18830	18830	18830	18830	0
367	20241011	124100	64749660	18830	18830	18830	18830	0
368	20241011	124000	64749660	18830	18830	18830	18830	0
369	20241011	123900	64749660	18830	18830	18830	18830	0
370	20241011	123800	64749660	18830	18830	18830	18830	0
371	20241011	123700	64749660	18830	18830	18830	18830	0
372	20241011	123600	64749660	18830	18830	18830	18830	0
373	20241011	123500	64749660	18830	18830	18830	18830	0
374	20241011	123400	64749660	18830	18830	18830	18830	6
375	20241011	123300	64636680	18880	18880	18880	18880	0
376	20241011	123200	64636680	18880	18880	18880	18880	0
377	20241011	123100	64636680	18880	18880	18880	18880	0
378	20241011	123000	64636680	18880	18880	18880	18880	0
379	20241011	122900	64636680	18880	18880	18880	18880	0
380	20241011	122800	64636680	18880	18880	18880	18880	0
381	20241011	122700	64636680	18880	18880	18880	18880	1
382	20241011	122600	64617800	18880	18880	18880	18880	18
383	20241011	122500	64277960	18830	18880	18880	18830	512
384	20241011	122400	54611900	18820	18820	18820	18820	0
385	20241011	122300	54611900	18820	18820	18820	18820	0
386	20241011	122200	54611900	18820	18820	18820	18820	383
387	20241011	122100	47403840	18890	18890	18890	18890	0
388	20241011	122000	47403840	18890	18890	18890	18890	0
389	20241011	121900	47403840	18890	18890	18890	18890	0
390	20241011	121800	47403840	18890	18850	18890	18850	2
391	20241011	121700	47366100	18830	18830	18830	18830	0
392	20241011	121600	47366100	18830	18830	18830	18830	0
393	20241011	121500	47366100	18830	18830	18830	18830	0
394	20241011	121400	47366100	18830	18830	18830	18830	115
395	20241011	121300	45200650	18830	18830	18830	18830	0
396	20241011	121200	45200650	18830	18830	18830	18830	0
397	20241011	121100	45200650	18830	18830	18830	18830	0
398	20241011	121000	45200650	18830	18830	18830	18830	0
399	20241011	120900	45200650	18830	18830	18830	18830	6
400	20241011	120800	45087670	18890	18890	18890	18890	0
401	20241011	120700	45087670	18890	18890	18890	18890	0
402	20241011	120600	45087670	18890	18890	18890	18890	0
403	20241011	120500	45087670	18890	18890	18890	18890	0
404	20241011	120400	45087670	18890	18890	18890	18890	0
405	20241011	120300	45087670	18890	18890	18890	18890	1
406	20241011	120200	45068780	18830	18830	18830	18830	0
407	20241011	120100	45068780	18830	18830	18830	18830	0
408	20241011	120000	45068780	18830	18830	18830	18830	0
409	20241011	115900	45068780	18830	18830	18830	18830	0
410	20241011	115800	45068780	18830	18830	18830	18830	0
411	20241011	115700	45068780	18830	18830	18830	18830	0
412	20241011	115600	45068780	18830	18830	18830	18830	0
413	20241011	115500	45068780	18830	18830	18830	18830	1
414	20241011	115400	45049950	18870	18870	18870	18870	0
415	20241011	115300	45049950	18870	18870	18870	18870	0
416	20241011	115200	45049950	18870	18870	18870	18870	0
417	20241011	115100	45049950	18870	18870	18870	18870	2
418	20241011	115000	45012210	18890	18890	18890	18890	0
419	20241011	114900	45012210	18890	18890	18890	18890	0
420	20241011	114800	45012210	18890	18890	18890	18890	0
421	20241011	114700	45012210	18890	18890	18890	18890	0
422	20241011	114600	45012210	18890	18890	18890	18890	0
423	20241011	114500	45012210	18890	18890	18890	18890	0
424	20241011	114400	45012210	18890	18890	18890	18890	0
425	20241011	114300	45012210	18890	18890	18890	18890	0
426	20241011	114200	45012210	18890	18890	18890	18890	0
427	20241011	114100	45012210	18890	18890	18890	18890	0
428	20241011	114000	45012210	18890	18890	18890	18890	0
429	20241011	113900	45012210	18890	18890	18890	18890	0
430	20241011	113800	45012210	18890	18890	18890	18890	0
431	20241011	113700	45012210	18890	18890	18890	18890	0
432	20241011	113600	45012210	18890	18890	18890	18890	0
433	20241011	113500	45012210	18890	18890	18890	18890	1
434	20241011	113400	44993320	18830	18830	18830	18830	0
435	20241011	113300	44993320	18830	18830	18830	18830	0
436	20241011	113200	44993320	18830	18830	18830	18830	0
437	20241011	113100	44993320	18830	18830	18830	18830	0
438	20241011	113000	44993320	18830	18830	18830	18830	83
439	20241011	112900	43430430	18840	18840	18840	18840	1
440	20241011	112800	43411590	18850	18850	18850	18850	16
441	20241011	112700	43109990	18850	18850	18850	18850	0
442	20241011	112600	43109990	18850	18850	18850	18850	0
443	20241011	112500	43109990	18850	18850	18850	18850	0
444	20241011	112400	43109990	18850	18860	18860	18850	15
445	20241011	112300	42827130	18890	18890	18890	18890	0
446	20241011	112200	42827130	18890	18890	18890	18890	0
447	20241011	112100	42827130	18890	18890	18890	18890	0
448	20241011	112000	42827130	18890	18890	18890	18890	0
449	20241011	111900	42827130	18890	18890	18890	18890	0
450	20241011	111800	42827130	18890	18890	18890	18890	1
451	20241011	111700	42808240	18890	18890	18890	18890	1
452	20241011	111600	42789350	18860	18860	18860	18860	0
453	20241011	111500	42789350	18860	18860	18860	18860	0
454	20241011	111400	42789350	18860	18860	18860	18860	0
455	20241011	111300	42789350	18860	18870	18870	18860	35
456	20241011	111200	42129240	18870	18870	18870	18870	0
457	20241011	111100	42129240	18870	18890	18890	18870	2
458	20241011	111000	42091480	18890	18890	18890	18890	0
459	20241011	110900	42091480	18890	18890	18890	18890	0
460	20241011	110800	42091480	18890	18890	18890	18890	0
461	20241011	110700	42091480	18890	18890	18890	18890	0
462	20241011	110600	42091480	18890	18890	18890	18890	0
463	20241011	110500	42091480	18890	18890	18890	18890	1
464	20241011	110400	42072590	18900	18900	18900	18900	0
465	20241011	110300	42072590	18900	18900	18900	18900	0
466	20241011	110200	42072590	18900	18900	18900	18900	0
467	20241011	110100	42072590	18900	18900	18900	18900	0
468	20241011	110000	42072590	18900	18900	18900	18900	0
469	20241011	105900	42072590	18900	18900	18900	18900	0
470	20241011	105800	42072590	18900	18900	18900	18900	0
471	20241011	105700	42072590	18900	18900	18900	18900	0
472	20241011	105600	42072590	18900	18900	18900	18900	0
473	20241011	105500	42072590	18900	18900	18900	18900	1
474	20241011	105400	42053690	18900	18900	18900	18900	0
475	20241011	105300	42053690	18900	18900	18900	18900	0
476	20241011	105200	42053690	18900	18900	18900	18900	0
477	20241011	105100	42053690	18900	18900	18900	18900	3
478	20241011	105000	41996990	18920	18920	18920	18920	0
479	20241011	104900	41996990	18920	18920	18920	18920	0
480	20241011	104800	41996990	18920	18920	18920	18920	0
481	20241011	104700	41996990	18920	18920	18920	18920	100
482	20241011	104600	40104990	18920	18920	18920	18920	10
483	20241011	104500	39915790	18930	18930	18930	18930	0
484	20241011	104400	39915790	18930	18930	18930	18930	0
485	20241011	104300	39915790	18930	18930	18930	18930	0
486	20241011	104200	39915790	18930	18930	18930	18930	0
487	20241011	104100	39915790	18930	18930	18930	18930	0
488	20241011	104000	39915790	18930	18930	18930	18930	0
489	20241011	103900	39915790	18930	18930	18930	18930	0
490	20241011	103800	39915790	18930	18930	18930	18930	0
491	20241011	103700	39915790	18930	18930	18930	18930	0
492	20241011	103600	39915790	18930	18930	18930	18930	0
493	20241011	103500	39915790	18930	18930	18930	18930	0
494	20241011	103400	39915790	18930	18930	18930	18930	0
495	20241011	103300	39915790	18930	18930	18930	18930	0
496	20241011	103200	39915790	18930	18930	18930	18930	1
497	20241011	103100	39896860	18900	18900	18900	18900	0
498	20241011	103000	39896860	18900	18900	18900	18900	0
499	20241011	102900	39896860	18900	18900	18900	18900	0
500	20241011	102800	39896860	18900	18900	18900	18900	0
501	20241011	102700	39896860	18900	18900	18900	18900	0
502	20241011	102600	39896860	18900	18900	18900	18900	0
503	20241011	102500	39896860	18900	18900	18900	18900	0
504	20241011	102400	39896860	18900	18900	18900	18900	0
505	20241011	102300	39896860	18900	18900	18900	18900	15
506	20241011	102200	39613360	18930	18930	18930	18930	0
507	20241011	102100	39613360	18930	18930	18930	18930	0
508	20241011	102000	39613360	18930	18930	18930	18930	0
509	20241011	101900	39613360	18930	18930	18930	18930	0
510	20241011	101800	39613360	18930	18930	18930	18930	0
511	20241011	101700	39613360	18930	18930	18930	18930	0
512	20241011	101600	39613360	18930	18930	18930	18930	1
513	20241011	101500	39594430	18920	18920	18920	18920	45
514	20241011	101400	38743030	18920	18920	18920	18920	0
515	20241011	101300	38743030	18920	18920	18920	18920	0
516	20241011	101200	38743030	18920	18920	18920	18920	0
517	20241011	101100	38743030	18920	18920	18920	18920	0
518	20241011	101000	38743030	18920	18920	18920	18920	0
519	20241011	100900	38743030	18920	18920	18920	18920	100
520	20241011	100800	36851030	18930	18930	18930	18930	0
521	20241011	100700	36851030	18930	18920	18930	18920	4
522	20241011	100600	36775330	18920	18920	18920	18920	1
523	20241011	100500	36756410	18850	18850	18850	18850	0
524	20241011	100400	36756410	18850	18850	18850	18850	0
525	20241011	100300	36756410	18850	18850	18850	18850	0
526	20241011	100200	36756410	18850	18850	18850	18850	0
527	20241011	100100	36756410	18850	18850	18850	18850	0
528	20241011	100000	36756410	18850	18850	18850	18850	0
529	20241011	095900	36756410	18850	18820	18850	18820	127
530	20241011	095800	34364770	18830	18830	18830	18830	16
531	20241011	095700	34063490	18800	18800	18800	18800	0
532	20241011	095600	34063490	18800	18800	18800	18800	0
533	20241011	095500	34063490	18800	18800	18800	18800	0
534	20241011	095400	34063490	18800	18800	18800	18800	0
535	20241011	095300	34063490	18800	18800	18800	18800	0
536	20241011	095200	34063490	18800	18800	18800	18800	0
537	20241011	095100	34063490	18800	18800	18800	18800	0
538	20241011	095000	34063490	18800	18800	18800	18800	0
539	20241011	094900	34063490	18800	18800	18800	18800	0
540	20241011	094800	34063490	18800	18820	18820	18800	9
541	20241011	094700	33894240	18940	18940	18940	18940	0
542	20241011	094600	33894240	18940	18940	18940	18940	0
543	20241011	094500	33894240	18940	18940	18940	18940	0
544	20241011	094400	33894240	18940	18940	18940	18940	0
545	20241011	094300	33894240	18940	18940	18940	18940	0
546	20241011	094200	33894240	18940	18890	18940	18890	1200
547	20241011	094100	11176710	18890	18890	18890	18890	0
548	20241011	094000	11176710	18890	18890	18890	18890	2
549	20241011	093900	11138930	18890	18890	18890	18890	0
550	20241011	093800	11138930	18890	18890	18890	18890	0
551	20241011	093700	11138930	18890	18890	18890	18890	0
552	20241011	093600	11138930	18890	18890	18890	18890	0
553	20241011	093500	11138930	18890	18890	18890	18890	1
554	20241011	093400	11120040	18890	18890	18890	18890	0
555	20241011	093300	11120040	18890	18890	18890	18890	1
556	20241011	093200	11101150	18890	18890	18890	18890	0
557	20241011	093100	11101150	18890	18890	18890	18890	1
558	20241011	093000	11082260	18890	18890	18890	18890	4
559	20241011	092900	11006700	18750	18750	18750	18750	0
560	20241011	092800	11006700	18750	18770	18770	18750	50
561	20241011	092700	10068390	18890	18890	18890	18890	0
562	20241011	092600	10068390	18890	18890	18890	18890	0
563	20241011	092500	10068390	18890	18890	18890	18890	0
564	20241011	092400	10068390	18890	18890	18890	18890	0
565	20241011	092300	10068390	18890	18890	18890	18890	26
566	20241011	092200	9577250	18890	18890	18890	18890	1
567	20241011	092100	9558360	18890	18890	18890	18890	0
568	20241011	092000	9558360	18890	18890	18890	18890	0
569	20241011	091900	9558360	18890	18890	18890	18890	0
570	20241011	091800	9558360	18890	18890	18890	18890	0
571	20241011	091700	9558360	18890	18890	18890	18890	1
572	20241011	091600	9539470	18890	18890	18890	18890	0
573	20241011	091500	9539470	18890	18890	18890	18890	0
574	20241011	091400	9539470	18890	18890	18890	18890	0
575	20241011	091300	9539470	18890	18890	18890	18890	0
576	20241011	091200	9539470	18890	18890	18890	18890	0
577	20241011	091100	9539470	18890	18890	18890	18890	0
578	20241011	091000	9539470	18890	18890	18890	18890	0
579	20241011	090900	9539470	18890	18890	18890	18890	0
580	20241011	090800	9539470	18890	18890	18890	18890	3
581	20241011	090700	9482800	18890	18890	18890	18890	499
582	20241011	090600	56690	18890	18890	18890	18890	0
583	20241011	090500	56690	18890	18890	18890	18890	0
584	20241011	090400	56690	18890	18890	18890	18890	1
585	20241011	090300	37800	18900	18900	18900	18900	0
586	20241011	090200	37800	18900	18900	18900	18900	0
587	20241011	090100	37800	18900	18900	18900	18900	0
588	20241011	090000	37800	18900	18900	18900	18900	2