KissMeData/005500/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	184600	273802180	18920	18920	18920	18920	94
3	20241015	184500	273802180	18920	18920	18920	18920	0
4	20241015	184400	273802180	18920	18920	18920	18920	0
5	20241015	184300	273802180	18920	18920	18920	18920	0
6	20241015	184200	273802180	18920	18920	18920	18920	0
7	20241015	184100	273802180	18920	18920	18920	18920	0
8	20241015	184000	273802180	18920	18920	18920	18920	0
9	20241015	183900	273802180	18920	18920	18920	18920	0
10	20241015	183800	273802180	18920	18920	18920	18920	0
11	20241015	183700	273802180	18920	18920	18920	18920	0
12	20241015	183600	273802180	18920	18920	18920	18920	0
13	20241015	183500	273802180	18920	18920	18920	18920	0
14	20241015	183400	273802180	18920	18920	18920	18920	0
15	20241015	183300	273802180	18920	18920	18920	18920	0
16	20241015	183200	273802180	18920	18920	18920	18920	0
17	20241015	183100	273802180	18920	18920	18920	18920	0
18	20241015	183000	273802180	18920	18920	18920	18920	0
19	20241015	182900	273802180	18920	18920	18920	18920	0
20	20241015	182800	273802180	18920	18920	18920	18920	0
21	20241015	182700	273802180	18920	18920	18920	18920	0
22	20241015	182600	273802180	18920	18920	18920	18920	0
23	20241015	182500	273802180	18920	18920	18920	18920	0
24	20241015	182400	273802180	18920	18920	18920	18920	0
25	20241015	182300	273802180	18920	18920	18920	18920	0
26	20241015	182200	273802180	18920	18920	18920	18920	0
27	20241015	182100	273802180	18920	18920	18920	18920	0
28	20241015	182000	273802180	18920	18920	18920	18920	0
29	20241015	181900	273802180	18920	18920	18920	18920	0
30	20241015	181800	273802180	18920	18920	18920	18920	0
31	20241015	181700	273802180	18920	18920	18920	18920	0
32	20241015	181600	273802180	18920	18920	18920	18920	94
33	20241015	181500	273802180	18920	18920	18920	18920	0
34	20241015	181400	273802180	18920	18920	18920	18920	0
35	20241015	181300	273802180	18920	18920	18920	18920	0
36	20241015	181200	273802180	18920	18920	18920	18920	0
37	20241015	181100	273802180	18920	18920	18920	18920	0
38	20241015	181000	273802180	18920	18920	18920	18920	0
39	20241015	180900	273802180	18920	18920	18920	18920	0
40	20241015	180800	273802180	18920	18920	18920	18920	0
41	20241015	180700	273802180	18920	18920	18920	18920	0
42	20241015	180600	273802180	18920	18920	18920	18920	0
43	20241015	180500	273802180	18920	18920	18920	18920	0
44	20241015	180400	273802180	18920	18920	18920	18920	0
45	20241015	180300	273802180	18920	18920	18920	18920	0
46	20241015	180200	273802180	18920	18920	18920	18920	0
47	20241015	180100	273802180	18920	18920	18920	18920	0
48	20241015	180000	273802180	18920	18920	18920	18920	0
49	20241015	175900	273802180	18920	18920	18920	18920	0
50	20241015	175800	273802180	18920	18920	18920	18920	0
51	20241015	175700	273802180	18920	18920	18920	18920	0
52	20241015	175600	273802180	18920	18920	18920	18920	0
53	20241015	175500	273802180	18920	18920	18920	18920	0
54	20241015	175400	273802180	18920	18920	18920	18920	0
55	20241015	175300	273802180	18920	18920	18920	18920	0
56	20241015	175200	273802180	18920	18920	18920	18920	0
57	20241015	175100	273802180	18920	18920	18920	18920	0
58	20241015	175000	273802180	18920	18920	18920	18920	0
59	20241015	174900	273802180	18920	18920	18920	18920	0
60	20241015	174800	273802180	18920	18920	18920	18920	0
61	20241015	174700	273802180	18920	18920	18920	18920	0
62	20241015	174600	273802180	18920	18920	18920	18920	94
63	20241015	174500	273802180	18920	18920	18920	18920	0
64	20241015	174400	273802180	18920	18920	18920	18920	0
65	20241015	174300	273802180	18920	18920	18920	18920	0
66	20241015	174200	273802180	18920	18920	18920	18920	0
67	20241015	174100	273802180	18920	18920	18920	18920	0
68	20241015	174000	273802180	18920	18920	18920	18920	0
69	20241015	173900	273802180	18920	18920	18920	18920	0
70	20241015	173800	273802180	18920	18920	18920	18920	0
71	20241015	173700	273802180	18920	18920	18920	18920	0
72	20241015	173600	273802180	18920	18920	18920	18920	0
73	20241015	173500	273802180	18920	18920	18920	18920	0
74	20241015	173400	273802180	18920	18920	18920	18920	0
75	20241015	173300	273802180	18920	18920	18920	18920	0
76	20241015	173200	273802180	18920	18920	18920	18920	0
77	20241015	173100	273802180	18920	18920	18920	18920	0
78	20241015	173000	273802180	18920	18920	18920	18920	0
79	20241015	172900	273802180	18920	18920	18920	18920	0
80	20241015	172800	273802180	18920	18920	18920	18920	0
81	20241015	172700	273802180	18920	18920	18920	18920	0
82	20241015	172600	273802180	18920	18920	18920	18920	0
83	20241015	172500	273802180	18920	18920	18920	18920	0
84	20241015	172400	273802180	18920	18920	18920	18920	0
85	20241015	172300	273802180	18920	18920	18920	18920	0
86	20241015	172200	273802180	18920	18920	18920	18920	0
87	20241015	172100	273802180	18920	18920	18920	18920	0
88	20241015	172000	273802180	18920	18920	18920	18920	0
89	20241015	171900	273802180	18920	18920	18920	18920	0
90	20241015	171800	273802180	18920	18920	18920	18920	0
91	20241015	171700	273802180	18920	18920	18920	18920	0
92	20241015	171600	273802180	18920	18920	18920	18920	94
93	20241015	171500	273802180	18920	18920	18920	18920	0
94	20241015	171400	273802180	18920	18920	18920	18920	0
95	20241015	171300	273802180	18920	18920	18920	18920	0
96	20241015	171200	273802180	18920	18920	18920	18920	0
97	20241015	171100	273802180	18920	18920	18920	18920	0
98	20241015	171000	273802180	18920	18920	18920	18920	0
99	20241015	170900	273802180	18920	18920	18920	18920	0
100	20241015	170800	273802180	18920	18920	18920	18920	0
101	20241015	170700	273802180	18920	18920	18920	18920	0
102	20241015	170600	273802180	18920	18920	18920	18920	0
103	20241015	170500	273802180	18920	18920	18920	18920	0
104	20241015	170400	273802180	18920	18920	18920	18920	0
105	20241015	170300	273802180	18920	18920	18920	18920	0
106	20241015	170200	273802180	18920	18920	18920	18920	0
107	20241015	170100	273802180	18920	18920	18920	18920	0
108	20241015	170000	273802180	18920	18920	18920	18920	0
109	20241015	165900	273802180	18920	18920	18920	18920	0
110	20241015	165800	273802180	18920	18920	18920	18920	0
111	20241015	165700	273802180	18920	18920	18920	18920	0
112	20241015	165600	273802180	18920	18920	18920	18920	0
113	20241015	165500	273802180	18920	18920	18920	18920	0
114	20241015	165400	273802180	18920	18920	18920	18920	0
115	20241015	165300	273802180	18920	18920	18920	18920	0
116	20241015	165200	273802180	18920	18920	18920	18920	0
117	20241015	165100	273802180	18920	18920	18920	18920	0
118	20241015	165000	273802180	18920	18920	18920	18920	0
119	20241015	164900	273802180	18920	18920	18920	18920	0
120	20241015	164800	273802180	18920	18920	18920	18920	0
121	20241015	164700	273802180	18920	18920	18920	18920	0
122	20241015	164600	273802180	18920	18920	18920	18920	94
123	20241015	164500	273802180	18920	18920	18920	18920	0
124	20241015	164400	273802180	18920	18920	18920	18920	0
125	20241015	164300	273802180	18920	18920	18920	18920	0
126	20241015	164200	273802180	18920	18920	18920	18920	0
127	20241015	164100	273802180	18920	18920	18920	18920	0
128	20241015	164000	273802180	18920	18920	18920	18920	0
129	20241015	163900	273802180	18920	18920	18920	18920	0
130	20241015	163800	273802180	18920	18920	18920	18920	0
131	20241015	163700	273802180	18920	18920	18920	18920	0
132	20241015	163600	273802180	18920	18920	18920	18920	0
133	20241015	163500	273802180	18920	18920	18920	18920	0
134	20241015	163400	273802180	18920	18920	18920	18920	0
135	20241015	163300	273802180	18920	18920	18920	18920	0
136	20241015	163200	273802180	18920	18920	18920	18920	0
137	20241015	163100	273802180	18920	18920	18920	18920	0
138	20241015	163000	273802180	18920	18920	18920	18920	0
139	20241015	162900	273802180	18920	18920	18920	18920	0
140	20241015	162800	273802180	18920	18920	18920	18920	0
141	20241015	162700	273802180	18920	18920	18920	18920	0
142	20241015	162600	273802180	18920	18920	18920	18920	0
143	20241015	162500	273802180	18920	18920	18920	18920	0
144	20241015	162400	273802180	18920	18920	18920	18920	0
145	20241015	162300	273802180	18920	18920	18920	18920	0
146	20241015	162200	273802180	18920	18920	18920	18920	0
147	20241015	162100	273802180	18920	18920	18920	18920	0
148	20241015	162000	273802180	18920	18920	18920	18920	0
149	20241015	161900	273802180	18920	18920	18920	18920	0
150	20241015	161800	273802180	18920	18920	18920	18920	0
151	20241015	161700	273802180	18920	18920	18920	18920	0
152	20241015	161600	273802180	18920	18920	18920	18920	94
153	20241015	161500	273802180	18920	18920	18920	18920	0
154	20241015	161400	273802180	18920	18920	18920	18920	0
155	20241015	161300	273802180	18920	18920	18920	18920	0
156	20241015	161200	273802180	18920	18920	18920	18920	0
157	20241015	161100	273802180	18920	18920	18920	18920	0
158	20241015	161000	273802180	18920	18920	18920	18920	0
159	20241015	160900	273802180	18920	18920	18920	18920	0
160	20241015	160800	273802180	18920	18920	18920	18920	0
161	20241015	160700	273802180	18920	18920	18920	18920	0
162	20241015	160600	273802180	18920	18920	18920	18920	0
163	20241015	160500	273802180	18920	18920	18920	18920	0
164	20241015	160400	273802180	18920	18920	18920	18920	0
165	20241015	160300	273802180	18920	18920	18920	18920	0
166	20241015	160200	273802180	18920	18920	18920	18920	0
167	20241015	160100	273802180	18920	18920	18920	18920	0
168	20241015	160000	273802180	18920	18920	18920	18920	0
169	20241015	155900	273802180	18920	18920	18920	18920	0
170	20241015	155800	273802180	18920	18920	18920	18920	0
171	20241015	155700	273802180	18920	18920	18920	18920	0
172	20241015	155600	273802180	18920	18920	18920	18920	0
173	20241015	155500	273802180	18920	18920	18920	18920	0
174	20241015	155400	273802180	18920	18920	18920	18920	0
175	20241015	155300	273802180	18920	18920	18920	18920	0
176	20241015	155200	273802180	18920	18920	18920	18920	0
177	20241015	155100	273802180	18920	18920	18920	18920	0
178	20241015	155000	273802180	18920	18920	18920	18920	0
179	20241015	154900	273802180	18920	18920	18920	18920	0
180	20241015	154800	273802180	18920	18920	18920	18920	0
181	20241015	154700	273802180	18920	18920	18920	18920	0
182	20241015	154600	273802180	18920	18920	18920	18920	94
183	20241015	154500	273802180	18920	18920	18920	18920	0
184	20241015	154400	273802180	18920	18920	18920	18920	0
185	20241015	154300	273802180	18920	18920	18920	18920	0
186	20241015	154200	273802180	18920	18920	18920	18920	0
187	20241015	154100	273802180	18920	18920	18920	18920	0
188	20241015	154000	273802180	18920	18920	18920	18920	0
189	20241015	153900	273802180	18920	18920	18920	18920	0
190	20241015	153800	273802180	18920	18920	18920	18920	0
191	20241015	153700	273802180	18920	18920	18920	18920	0
192	20241015	153600	273802180	18920	18920	18920	18920	0
193	20241015	153500	273802180	18920	18920	18920	18920	0
194	20241015	153400	273802180	18920	18920	18920	18920	0
195	20241015	153300	273802180	18920	18920	18920	18920	0
196	20241015	153200	273802180	18920	18920	18920	18920	0
197	20241015	153100	273802180	18920	18920	18920	18920	0
198	20241015	153000	273802180	18920	18920	18920	18920	94
199	20241015	152900	272023700	18920	18920	18920	18920	0
200	20241015	152800	272023700	18920	18920	18920	18920	0
201	20241015	152700	272023700	18920	18920	18920	18920	0
202	20241015	152600	272023700	18920	18920	18920	18920	0
203	20241015	152500	272023700	18920	18920	18920	18920	0
204	20241015	152400	272023700	18920	18920	18920	18920	0
205	20241015	152300	272023700	18920	18920	18920	18920	0
206	20241015	152200	272023700	18920	18920	18920	18920	0
207	20241015	152100	272023700	18920	18920	18920	18920	0
208	20241015	152000	272023700	18920	18920	18920	18920	0
209	20241015	151900	272023700	18920	18840	18920	18790	157
210	20241015	151800	269071030	18860	18860	18860	18860	1
211	20241015	151700	269052170	18840	18870	18870	18840	45
212	20241015	151600	268203930	18870	18870	18870	18870	0
213	20241015	151500	268203930	18870	18870	18870	18870	2
214	20241015	151400	268166190	18930	18930	18930	18930	0
215	20241015	151300	268166190	18930	18930	18930	18930	1
216	20241015	151200	268147260	18930	18930	18930	18930	1
217	20241015	151100	268128330	18930	18930	18930	18930	1
218	20241015	151000	268109400	18840	18840	18840	18840	69
219	20241015	150900	266809440	18930	18930	18930	18930	20
220	20241015	150800	266430840	18930	18930	18930	18930	2
221	20241015	150700	266392980	18930	18930	18930	18930	0
222	20241015	150600	266392980	18930	18930	18930	18930	1
223	20241015	150500	266374050	18930	18890	18930	18820	9
224	20241015	150400	266204290	18900	18920	18920	18900	5
225	20241015	150300	266109740	18930	18960	18970	18930	7
226	20241015	150200	265977090	18970	18970	18970	18970	1
227	20241015	150100	265958120	18970	18930	18980	18930	177
228	20241015	150000	262601060	18930	18930	18930	18930	13
229	20241015	145900	262354970	18930	18870	18930	18870	744
230	20241015	145800	248297490	18900	18810	18900	18810	310
231	20241015	145700	242446850	18800	18760	18800	18760	2312
232	20241015	145600	199053840	18760	18750	18760	18750	613
233	20241015	145500	187560060	18750	18740	18750	18740	392
234	20241015	145400	180210080	18740	18740	18740	18740	2
235	20241015	145300	180172600	18740	18740	18740	18740	440
236	20241015	145200	171927000	18740	18740	18740	18740	2
237	20241015	145100	171889520	18740	18740	18740	18740	0
238	20241015	145000	171889520	18740	18740	18740	18740	1
239	20241015	144900	171870780	18730	18730	18730	18730	116
240	20241015	144800	169698100	18730	18730	18730	18730	33
241	20241015	144700	169080010	18730	18730	18730	18730	1
242	20241015	144600	169061280	18730	18730	18730	18730	0
243	20241015	144500	169061280	18730	18730	18730	18730	2
244	20241015	144400	169023820	18730	18730	18730	18730	1
245	20241015	144300	169005090	18730	18730	18730	18730	96
246	20241015	144200	167207010	18740	18730	18740	18730	258
247	20241015	144100	162373160	18740	18740	18740	18740	1
248	20241015	144000	162354420	18740	18740	18740	18740	2
249	20241015	143900	162316940	18740	18740	18740	18740	1
250	20241015	143800	162298200	18740	18740	18740	18740	1
251	20241015	143700	162279460	18740	18740	18740	18740	0
252	20241015	143600	162279460	18740	18740	18740	18740	2
253	20241015	143500	162241980	18740	18740	18740	18740	0
254	20241015	143400	162241980	18740	18740	18740	18740	1
255	20241015	143300	162223240	18740	18740	18740	18740	3
256	20241015	143200	162167020	18740	18740	18740	18740	0
257	20241015	143100	162167020	18740	18740	18740	18740	1
258	20241015	143000	162148280	18740	18740	18740	18740	0
259	20241015	142900	162148280	18740	18740	18740	18740	1
260	20241015	142800	162129540	18740	18740	18740	18740	2
261	20241015	142700	162092060	18740	18740	18740	18740	1
262	20241015	142600	162073320	18740	18740	18740	18740	0
263	20241015	142500	162073320	18740	18740	18740	18740	0
264	20241015	142400	162073320	18740	18740	18740	18740	3
265	20241015	142300	162017100	18730	18730	18730	18730	1
266	20241015	142200	161998370	18740	18740	18740	18740	2
267	20241015	142100	161960890	18740	18740	18740	18740	0
268	20241015	142000	161960890	18740	18740	18740	18740	0
269	20241015	141900	161960890	18740	18740	18740	18740	3
270	20241015	141800	161904670	18740	18740	18740	18740	0
271	20241015	141700	161904670	18740	18740	18740	18740	1
272	20241015	141600	161885930	18730	18730	18730	18730	0
273	20241015	141500	161885930	18730	18730	18730	18730	29
274	20241015	141400	161342760	18730	18730	18730	18730	7
275	20241015	141300	161211650	18730	18730	18730	18730	61
276	20241015	141200	160069120	18730	18730	18730	18730	0
277	20241015	141100	160069120	18730	18730	18730	18730	497
278	20241015	141000	150760310	18730	18730	18730	18730	0
279	20241015	140900	150760310	18730	18730	18730	18730	2
280	20241015	140800	150722850	18730	18730	18730	18730	2
281	20241015	140700	150685390	18730	18730	18730	18730	1
282	20241015	140600	150666660	18720	18720	18720	18720	0
283	20241015	140500	150666660	18720	18730	18730	18720	5
284	20241015	140400	150573040	18730	18730	18730	18730	1
285	20241015	140300	150554310	18730	18730	18730	18730	1
286	20241015	140200	150535580	18730	18730	18730	18730	2
287	20241015	140100	150498120	18730	18730	18730	18730	0
288	20241015	140000	150498120	18730	18730	18730	18730	1
289	20241015	135900	150479390	18730	18730	18730	18730	1
290	20241015	135800	150460660	18730	18730	18730	18730	347
291	20241015	135700	143961350	18730	18730	18730	18730	0
292	20241015	135600	143961350	18730	18730	18730	18730	0
293	20241015	135500	143961350	18730	18730	18730	18730	2
294	20241015	135400	143923890	18730	18730	18730	18730	1
295	20241015	135300	143905160	18730	18730	18730	18730	44
296	20241015	135200	143081040	18730	18730	18730	18730	0
297	20241015	135100	143081040	18730	18730	18730	18730	0
298	20241015	135000	143081040	18730	18740	18740	18730	4
299	20241015	134900	143006090	18740	18740	18740	18740	0
300	20241015	134800	143006090	18740	18740	18740	18740	1
301	20241015	134700	142987350	18740	18740	18740	18740	0
302	20241015	134600	142987350	18740	18740	18740	18740	2
303	20241015	134500	142949870	18740	18740	18740	18740	2
304	20241015	134400	142912390	18740	18740	18740	18740	0
305	20241015	134300	142912390	18740	18740	18740	18740	1
306	20241015	134200	142893650	18740	18740	18740	18740	0
307	20241015	134100	142893650	18740	18740	18740	18740	2
308	20241015	134000	142856170	18740	18740	18740	18740	1
309	20241015	133900	142837430	18740	18740	18740	18740	0
310	20241015	133800	142837430	18740	18740	18740	18740	1
311	20241015	133700	142818690	18740	18740	18740	18740	0
312	20241015	133600	142818690	18740	18740	18740	18740	101
313	20241015	133500	140925950	18740	18740	18740	18740	1
314	20241015	133400	140907210	18740	18740	18740	18740	1
315	20241015	133300	140888470	18740	18740	18740	18740	1
316	20241015	133200	140869730	18740	18740	18740	18740	30
317	20241015	133100	140307530	18740	18740	18740	18740	1
318	20241015	133000	140288790	18740	18740	18740	18740	2
319	20241015	132900	140251310	18740	18740	18740	18740	1
320	20241015	132800	140232570	18730	18730	18730	18730	0
321	20241015	132700	140232570	18730	18740	18740	18730	221
322	20241015	132600	136093230	18740	18740	18740	18740	0
323	20241015	132500	136093230	18740	18740	18740	18740	18
324	20241015	132400	135755910	18740	18740	18740	18740	1
325	20241015	132300	135737170	18740	18740	18740	18740	1
326	20241015	132200	135718430	18740	18740	18740	18740	1
327	20241015	132100	135699690	18740	18740	18740	18740	5
328	20241015	132000	135605990	18740	18740	18740	18740	101
329	20241015	131900	133713250	18740	18740	18740	18740	101
330	20241015	131800	131820510	18730	18730	18730	18730	0
331	20241015	131700	131820510	18730	18730	18730	18730	0
332	20241015	131600	131820510	18730	18730	18730	18730	0
333	20241015	131500	131820510	18730	18730	18730	18730	0
334	20241015	131400	131820510	18730	18730	18730	18730	0
335	20241015	131300	131820510	18730	18730	18730	18730	0
336	20241015	131200	131820510	18730	18730	18730	18730	0
337	20241015	131100	131820510	18730	18730	18730	18730	0
338	20241015	131000	131820510	18730	18730	18730	18730	0
339	20241015	130900	131820510	18730	18730	18730	18730	0
340	20241015	130800	131820510	18730	18730	18730	18730	0
341	20241015	130700	131820510	18730	18730	18730	18730	31
342	20241015	130600	131239880	18730	18730	18730	18730	0
343	20241015	130500	131239880	18730	18730	18730	18730	1
344	20241015	130400	131221150	18730	18730	18730	18730	0
345	20241015	130300	131221150	18730	18730	18730	18730	0
346	20241015	130200	131221150	18730	18730	18730	18730	0
347	20241015	130100	131221150	18730	18730	18730	18730	0
348	20241015	130000	131221150	18730	18730	18730	18730	2
349	20241015	125900	131183690	18710	18710	18710	18710	0
350	20241015	125800	131183690	18710	18710	18710	18710	0
351	20241015	125700	131183690	18710	18710	18710	18710	23
352	20241015	125600	130753360	18720	18720	18720	18720	36
353	20241015	125500	130079440	18720	18720	18720	18720	1
354	20241015	125400	130060720	18760	18760	18760	18760	2
355	20241015	125300	130023200	18720	18720	18720	18720	0
356	20241015	125200	130023200	18720	18720	18720	18720	0
357	20241015	125100	130023200	18720	18720	18720	18720	7
358	20241015	125000	129892160	18720	18720	18720	18720	0
359	20241015	124900	129892160	18720	18720	18720	18720	0
360	20241015	124800	129892160	18720	18720	18720	18720	0
361	20241015	124700	129892160	18720	18720	18720	18720	0
362	20241015	124600	129892160	18720	18720	18720	18720	0
363	20241015	124500	129892160	18720	18720	18720	18720	0
364	20241015	124400	129892160	18720	18720	18720	18720	0
365	20241015	124300	129892160	18720	18720	18720	18720	0
366	20241015	124200	129892160	18720	18720	18720	18720	0
367	20241015	124100	129892160	18720	18720	18720	18720	0
368	20241015	124000	129892160	18720	18720	18720	18720	0
369	20241015	123900	129892160	18720	18720	18720	18720	41
370	20241015	123800	129124640	18760	18760	18760	18760	0
371	20241015	123700	129124640	18760	18760	18760	18760	0
372	20241015	123600	129124640	18760	18760	18760	18760	0
373	20241015	123500	129124640	18760	18760	18760	18760	0
374	20241015	123400	129124640	18760	18760	18760	18760	0
375	20241015	123300	129124640	18760	18760	18760	18760	50
376	20241015	123200	128186640	18760	18760	18760	18760	50
377	20241015	123100	127248640	18760	18760	18760	18760	0
378	20241015	123000	127248640	18760	18760	18760	18760	0
379	20241015	122900	127248640	18760	18760	18760	18760	0
380	20241015	122800	127248640	18760	18760	18760	18760	0
381	20241015	122700	127248640	18760	18760	18760	18760	0
382	20241015	122600	127248640	18760	18760	18760	18760	150
383	20241015	122500	124434640	18770	18770	18770	18770	0
384	20241015	122400	124434640	18770	18770	18770	18770	0
385	20241015	122300	124434640	18770	18770	18770	18770	0
386	20241015	122200	124434640	18770	18770	18770	18770	0
387	20241015	122100	124434640	18770	18770	18770	18770	0
388	20241015	122000	124434640	18770	18770	18770	18770	0
389	20241015	121900	124434640	18770	18770	18770	18770	0
390	20241015	121800	124434640	18770	18770	18770	18770	0
391	20241015	121700	124434640	18770	18770	18770	18770	0
392	20241015	121600	124434640	18770	18770	18770	18770	1
393	20241015	121500	124415870	18760	18760	18760	18760	0
394	20241015	121400	124415870	18760	18760	18760	18760	0
395	20241015	121300	124415870	18760	18760	18760	18760	0
396	20241015	121200	124415870	18760	18760	18760	18760	38
397	20241015	121100	123702990	18690	18690	18690	18690	0
398	20241015	121000	123702990	18690	18690	18690	18690	0
399	20241015	120900	123702990	18690	18690	18690	18690	0
400	20241015	120800	123702990	18690	18690	18690	18690	0
401	20241015	120700	123702990	18690	18690	18690	18690	0
402	20241015	120600	123702990	18690	18690	18690	18690	0
403	20241015	120500	123702990	18690	18690	18690	18690	0
404	20241015	120400	123702990	18690	18690	18690	18690	0
405	20241015	120300	123702990	18690	18690	18690	18690	0
406	20241015	120200	123702990	18690	18690	18690	18690	0
407	20241015	120100	123702990	18690	18700	18700	18690	40
408	20241015	120000	122955240	18700	18700	18700	18700	0
409	20241015	115900	122955240	18700	18700	18700	18700	0
410	20241015	115800	122955240	18700	18700	18700	18700	0
411	20241015	115700	122955240	18700	18700	18700	18700	0
412	20241015	115600	122955240	18700	18740	18770	18700	513
413	20241015	115500	113329400	18740	18700	18740	18700	2
414	20241015	115400	113291960	18740	18740	18740	18740	0
415	20241015	115300	113291960	18740	18740	18740	18740	0
416	20241015	115200	113291960	18740	18740	18740	18740	0
417	20241015	115100	113291960	18740	18740	18740	18740	0
418	20241015	115000	113291960	18740	18740	18740	18740	0
419	20241015	114900	113291960	18740	18740	18740	18740	10
420	20241015	114800	113104560	18680	18680	18680	18680	0
421	20241015	114700	113104560	18680	18680	18680	18680	0
422	20241015	114600	113104560	18680	18680	18680	18680	0
423	20241015	114500	113104560	18680	18680	18680	18680	0
424	20241015	114400	113104560	18680	18680	18680	18680	1
425	20241015	114300	113085880	18670	18670	18670	18670	0
426	20241015	114200	113085880	18670	18670	18670	18670	0
427	20241015	114100	113085880	18670	18670	18670	18670	0
428	20241015	114000	113085880	18670	18670	18670	18670	0
429	20241015	113900	113085880	18670	18670	18670	18670	0
430	20241015	113800	113085880	18670	18670	18670	18670	0
431	20241015	113700	113085880	18670	18670	18670	18670	0
432	20241015	113600	113085880	18670	18670	18670	18670	0
433	20241015	113500	113085880	18670	18670	18670	18670	0
434	20241015	113400	113085880	18670	18670	18670	18670	0
435	20241015	113300	113085880	18670	18670	18670	18670	0
436	20241015	113200	113085880	18670	18670	18670	18670	0
437	20241015	113100	113085880	18670	18670	18670	18670	249
438	20241015	113000	108437050	18670	18670	18670	18670	5
439	20241015	112900	108343700	18670	18670	18670	18670	30
440	20241015	112800	107783600	18670	18670	18670	18670	70
441	20241015	112700	106476700	18670	18670	18670	18670	17
442	20241015	112600	106159310	18680	18680	18680	18680	18
443	20241015	112500	105823070	18680	18680	18680	18680	15
444	20241015	112400	105542870	18680	18680	18680	18680	1
445	20241015	112300	105524190	18760	18760	18760	18760	0
446	20241015	112200	105524190	18760	18760	18760	18760	0
447	20241015	112100	105524190	18760	18760	18760	18760	0
448	20241015	112000	105524190	18760	18760	18760	18760	0
449	20241015	111900	105524190	18760	18760	18760	18760	0
450	20241015	111800	105524190	18760	18760	18760	18760	3
451	20241015	111700	105467910	18760	18760	18760	18760	0
452	20241015	111600	105467910	18760	18760	18760	18760	2
453	20241015	111500	105430390	18760	18760	18760	18760	0
454	20241015	111400	105430390	18760	18760	18760	18760	1
455	20241015	111300	105411630	18760	18760	18760	18760	1
456	20241015	111200	105392870	18760	18760	18760	18760	0
457	20241015	111100	105392870	18760	18760	18760	18760	0
458	20241015	111000	105392870	18760	18760	18760	18760	0
459	20241015	110900	105392870	18760	18760	18760	18760	0
460	20241015	110800	105392870	18760	18760	18760	18760	0
461	20241015	110700	105392870	18760	18760	18760	18760	5
462	20241015	110600	105299070	18760	18760	18760	18760	0
463	20241015	110500	105299070	18760	18760	18760	18760	0
464	20241015	110400	105299070	18760	18760	18760	18760	0
465	20241015	110300	105299070	18760	18760	18760	18760	0
466	20241015	110200	105299070	18760	18760	18760	18760	0
467	20241015	110100	105299070	18760	18760	18760	18760	0
468	20241015	110000	105299070	18760	18760	18760	18760	0
469	20241015	105900	105299070	18760	18760	18760	18760	0
470	20241015	105800	105299070	18760	18760	18760	18760	0
471	20241015	105700	105299070	18760	18760	18760	18760	0
472	20241015	105600	105299070	18760	18760	18760	18760	0
473	20241015	105500	105299070	18760	18760	18760	18760	0
474	20241015	105400	105299070	18760	18760	18760	18760	15
475	20241015	105300	105017670	18760	18760	18760	18760	17
476	20241015	105200	104698750	18660	18660	18660	18660	0
477	20241015	105100	104698750	18660	18660	18660	18660	0
478	20241015	105000	104698750	18660	18660	18660	18660	0
479	20241015	104900	104698750	18660	18700	18700	18660	659
480	20241015	104800	92395810	18760	18760	18760	18760	0
481	20241015	104700	92395810	18760	18760	18760	18760	0
482	20241015	104600	92395810	18760	18760	18760	18760	0
483	20241015	104500	92395810	18760	18760	18760	18760	0
484	20241015	104400	92395810	18760	18760	18760	18760	0
485	20241015	104300	92395810	18760	18760	18760	18760	0
486	20241015	104200	92395810	18760	18760	18760	18760	0
487	20241015	104100	92395810	18760	18760	18760	18760	0
488	20241015	104000	92395810	18760	18760	18760	18760	0
489	20241015	103900	92395810	18760	18760	18760	18760	0
490	20241015	103800	92395810	18760	18760	18760	18760	0
491	20241015	103700	92395810	18760	18760	18760	18760	16
492	20241015	103600	92095650	18700	18700	18700	18700	0
493	20241015	103500	92095650	18700	18700	18700	18700	0
494	20241015	103400	92095650	18700	18700	18700	18700	0
495	20241015	103300	92095650	18700	18700	18700	18700	0
496	20241015	103200	92095650	18700	18700	18700	18700	0
497	20241015	103100	92095650	18700	18700	18700	18700	7
498	20241015	103000	91964750	18700	18700	18700	18700	0
499	20241015	102900	91964750	18700	18700	18700	18700	1
500	20241015	102800	91946050	18700	18700	18700	18700	0
501	20241015	102700	91946050	18700	18700	18700	18700	0
502	20241015	102600	91946050	18700	18700	18700	18700	0
503	20241015	102500	91946050	18700	18700	18700	18700	1
504	20241015	102400	91927350	18700	18700	18700	18700	0
505	20241015	102300	91927350	18700	18700	18700	18700	0
506	20241015	102200	91927350	18700	18700	18700	18700	20
507	20241015	102100	91553350	18700	18700	18700	18700	20
508	20241015	102000	91179350	18700	18700	18700	18700	0
509	20241015	101900	91179350	18700	18700	18700	18700	0
510	20241015	101800	91179350	18700	18700	18700	18700	7
511	20241015	101700	91048450	18700	18700	18700	18700	3
512	20241015	101600	90992350	18700	18700	18700	18700	0
513	20241015	101500	90992350	18700	18700	18700	18700	1
514	20241015	101400	90973650	18780	18690	18780	18690	130
515	20241015	101300	88533280	18640	18640	18640	18640	0
516	20241015	101200	88533280	18640	18640	18640	18640	0
517	20241015	101100	88533280	18640	18640	18640	18640	0
518	20241015	101000	88533280	18640	18640	18640	18640	0
519	20241015	100900	88533280	18640	18640	18640	18640	0
520	20241015	100800	88533280	18640	18640	18640	18640	0
521	20241015	100700	88533280	18640	18640	18640	18640	189
522	20241015	100600	85010320	18640	18640	18640	18640	0
523	20241015	100500	85010320	18640	18640	18640	18640	0
524	20241015	100400	85010320	18640	18640	18640	18640	100
525	20241015	100300	83146320	18590	18590	18590	18590	39
526	20241015	100200	82421310	18590	18590	18590	18590	0
527	20241015	100100	82421310	18590	18590	18590	18590	0
528	20241015	100000	82421310	18590	18590	18590	18590	0
529	20241015	095900	82421310	18590	18640	18640	18590	33
530	20241015	095800	81807690	18600	18600	18600	18600	0
531	20241015	095700	81807690	18600	18600	18600	18600	898
532	20241015	095600	65104890	18600	18600	18600	18600	0
533	20241015	095500	65104890	18600	18600	18600	18600	110
534	20241015	095400	63058890	18600	18600	18600	18590	292
535	20241015	095300	57627790	18600	18600	18600	18600	0
536	20241015	095200	57627790	18600	18600	18600	18600	0
537	20241015	095100	57627790	18600	18600	18600	18600	0
538	20241015	095000	57627790	18600	18600	18600	18600	247
539	20241015	094900	53033590	18600	18600	18600	18600	3
540	20241015	094800	52977790	18600	18600	18600	18600	1
541	20241015	094700	52959190	18580	18580	18580	18580	0
542	20241015	094600	52959190	18580	18630	18630	18580	673
543	20241015	094500	40439840	18620	18620	18620	18620	0
544	20241015	094400	40439840	18620	18620	18620	18620	0
545	20241015	094300	40439840	18620	18630	18630	18620	145
546	20241015	094200	37739620	18640	18640	18640	18640	1
547	20241015	094100	37720980	18640	18640	18640	18640	3
548	20241015	094000	37665060	18640	18680	18680	18640	215
549	20241015	093900	33655710	18690	18690	18690	18690	2
550	20241015	093800	33618330	18680	18680	18680	18680	0
551	20241015	093700	33618330	18680	18680	18680	18680	1
552	20241015	093600	33599650	18680	18680	18680	18680	0
553	20241015	093500	33599650	18680	18680	18680	18680	0
554	20241015	093400	33599650	18680	18680	18680	18680	27
555	20241015	093300	33095290	18690	18700	18700	18690	21
556	20241015	093200	32702790	18700	18700	18700	18700	0
557	20241015	093100	32702790	18700	18700	18700	18700	1
558	20241015	093000	32684090	18700	18700	18700	18700	5
559	20241015	092900	32590590	18700	18690	18700	18690	12
560	20241015	092800	32366300	18700	18740	18740	18700	821
561	20241015	092700	17004430	18740	18740	18740	18740	0
562	20241015	092600	17004430	18740	18740	18740	18740	0
563	20241015	092500	17004430	18740	18740	18740	18740	0
564	20241015	092400	17004430	18740	18740	18740	18740	26
565	20241015	092300	16517190	18740	18740	18740	18740	0
566	20241015	092200	16517190	18740	18740	18740	18740	1
567	20241015	092100	16498450	18770	18770	18770	18770	0
568	20241015	092000	16498450	18770	18770	18770	18770	0
569	20241015	091900	16498450	18770	18770	18770	18770	20
570	20241015	091800	16123050	18740	18740	18740	18740	0
571	20241015	091700	16123050	18740	18740	18740	18740	0
572	20241015	091600	16123050	18740	18720	18740	18720	98
573	20241015	091500	14288470	18720	18720	18720	18720	3
574	20241015	091400	14232310	18720	18720	18720	18720	0
575	20241015	091300	14232310	18720	18720	18720	18720	0
576	20241015	091200	14232310	18720	18720	18720	18720	84
577	20241015	091100	12659830	18720	18720	18720	18720	0
578	20241015	091000	12659830	18720	18720	18720	18720	0
579	20241015	090900	12659830	18720	18730	18730	18720	56
580	20241015	090800	11611500	18740	18740	18740	18740	0
581	20241015	090700	11611500	18740	18740	18740	18740	1
582	20241015	090600	11592760	18750	18750	18750	18750	0
583	20241015	090500	11592760	18750	18750	18750	18750	0
584	20241015	090400	11592760	18750	18750	18750	18750	18
585	20241015	090300	11255260	18750	18750	18750	18750	12
586	20241015	090200	11030260	18760	18760	18760	18760	0
587	20241015	090100	11030260	18760	18760	18760	18760	0
588	20241015	090000	11030260	18760	18630	18760	18630	592