KissMeData/005500/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184500	150847700	18560	18560	18560	18560	991
3	20241002	184400	150847700	18560	18560	18560	18560	0
4	20241002	184300	150847700	18560	18560	18560	18560	0
5	20241002	184200	150847700	18560	18560	18560	18560	0
6	20241002	184100	150847700	18560	18560	18560	18560	0
7	20241002	184000	150847700	18560	18560	18560	18560	0
8	20241002	183900	150847700	18560	18560	18560	18560	0
9	20241002	183800	150847700	18560	18560	18560	18560	0
10	20241002	183700	150847700	18560	18560	18560	18560	0
11	20241002	183600	150847700	18560	18560	18560	18560	0
12	20241002	183500	150847700	18560	18560	18560	18560	0
13	20241002	183400	150847700	18560	18560	18560	18560	0
14	20241002	183300	150847700	18560	18560	18560	18560	0
15	20241002	183200	150847700	18560	18560	18560	18560	0
16	20241002	183100	150847700	18560	18560	18560	18560	0
17	20241002	183000	150847700	18560	18560	18560	18560	0
18	20241002	182900	150847700	18560	18560	18560	18560	0
19	20241002	182800	150847700	18560	18560	18560	18560	0
20	20241002	182700	150847700	18560	18560	18560	18560	0
21	20241002	182600	150847700	18560	18560	18560	18560	0
22	20241002	182500	150847700	18560	18560	18560	18560	0
23	20241002	182400	150847700	18560	18560	18560	18560	0
24	20241002	182300	150847700	18560	18560	18560	18560	0
25	20241002	182200	150847700	18560	18560	18560	18560	0
26	20241002	182100	150847700	18560	18560	18560	18560	0
27	20241002	182000	150847700	18560	18560	18560	18560	0
28	20241002	181900	150847700	18560	18560	18560	18560	0
29	20241002	181800	150847700	18560	18560	18560	18560	0
30	20241002	181700	150847700	18560	18560	18560	18560	0
31	20241002	181600	150847700	18560	18560	18560	18560	0
32	20241002	181500	150847700	18560	18560	18560	18560	991
33	20241002	181400	150847700	18560	18560	18560	18560	0
34	20241002	181300	150847700	18560	18560	18560	18560	0
35	20241002	181200	150847700	18560	18560	18560	18560	0
36	20241002	181100	150847700	18560	18560	18560	18560	0
37	20241002	181000	150847700	18560	18560	18560	18560	0
38	20241002	180900	150847700	18560	18560	18560	18560	0
39	20241002	180800	150847700	18560	18560	18560	18560	0
40	20241002	180700	150847700	18560	18560	18560	18560	0
41	20241002	180600	150847700	18560	18560	18560	18560	0
42	20241002	180500	150847700	18560	18560	18560	18560	0
43	20241002	180400	150847700	18560	18560	18560	18560	0
44	20241002	180300	150847700	18560	18560	18560	18560	0
45	20241002	180200	150847700	18560	18560	18560	18560	0
46	20241002	180100	150847700	18560	18560	18560	18560	0
47	20241002	180000	150847700	18560	18560	18560	18560	0
48	20241002	175900	150847700	18560	18560	18560	18560	0
49	20241002	175800	150847700	18560	18560	18560	18560	0
50	20241002	175700	150847700	18560	18560	18560	18560	0
51	20241002	175600	150847700	18560	18560	18560	18560	0
52	20241002	175500	150847700	18560	18560	18560	18560	0
53	20241002	175400	150847700	18560	18560	18560	18560	0
54	20241002	175300	150847700	18560	18560	18560	18560	0
55	20241002	175200	150847700	18560	18560	18560	18560	0
56	20241002	175100	150847700	18560	18560	18560	18560	0
57	20241002	175000	150847700	18560	18560	18560	18560	0
58	20241002	174900	150847700	18560	18560	18560	18560	0
59	20241002	174800	150847700	18560	18560	18560	18560	0
60	20241002	174700	150847700	18560	18560	18560	18560	0
61	20241002	174600	150847700	18560	18560	18560	18560	0
62	20241002	174500	150847700	18560	18560	18560	18560	991
63	20241002	174400	150847700	18560	18560	18560	18560	0
64	20241002	174300	150847700	18560	18560	18560	18560	0
65	20241002	174200	150847700	18560	18560	18560	18560	0
66	20241002	174100	150847700	18560	18560	18560	18560	0
67	20241002	174000	150847700	18560	18560	18560	18560	0
68	20241002	173900	150847700	18560	18560	18560	18560	0
69	20241002	173800	150847700	18560	18560	18560	18560	0
70	20241002	173700	150847700	18560	18560	18560	18560	0
71	20241002	173600	150847700	18560	18560	18560	18560	0
72	20241002	173500	150847700	18560	18560	18560	18560	0
73	20241002	173400	150847700	18560	18560	18560	18560	0
74	20241002	173300	150847700	18560	18560	18560	18560	0
75	20241002	173200	150847700	18560	18560	18560	18560	0
76	20241002	173100	150847700	18560	18560	18560	18560	0
77	20241002	173000	150847700	18560	18560	18560	18560	0
78	20241002	172900	150847700	18560	18560	18560	18560	0
79	20241002	172800	150847700	18560	18560	18560	18560	0
80	20241002	172700	150847700	18560	18560	18560	18560	0
81	20241002	172600	150847700	18560	18560	18560	18560	0
82	20241002	172500	150847700	18560	18560	18560	18560	0
83	20241002	172400	150847700	18560	18560	18560	18560	0
84	20241002	172300	150847700	18560	18560	18560	18560	0
85	20241002	172200	150847700	18560	18560	18560	18560	0
86	20241002	172100	150847700	18560	18560	18560	18560	0
87	20241002	172000	150847700	18560	18560	18560	18560	0
88	20241002	171900	150847700	18560	18560	18560	18560	0
89	20241002	171800	150847700	18560	18560	18560	18560	0
90	20241002	171700	150847700	18560	18560	18560	18560	0
91	20241002	171600	150847700	18560	18560	18560	18560	0
92	20241002	171500	150847700	18560	18560	18560	18560	991
93	20241002	171400	150847700	18560	18560	18560	18560	0
94	20241002	171300	150847700	18560	18560	18560	18560	0
95	20241002	171200	150847700	18560	18560	18560	18560	0
96	20241002	171100	150847700	18560	18560	18560	18560	0
97	20241002	171000	150847700	18560	18560	18560	18560	0
98	20241002	170900	150847700	18560	18560	18560	18560	0
99	20241002	170800	150847700	18560	18560	18560	18560	0
100	20241002	170700	150847700	18560	18560	18560	18560	0
101	20241002	170600	150847700	18560	18560	18560	18560	0
102	20241002	170500	150847700	18560	18560	18560	18560	0
103	20241002	170400	150847700	18560	18560	18560	18560	0
104	20241002	170300	150847700	18560	18560	18560	18560	0
105	20241002	170200	150847700	18560	18560	18560	18560	0
106	20241002	170100	150847700	18560	18560	18560	18560	0
107	20241002	170000	150847700	18560	18560	18560	18560	0
108	20241002	165900	150847700	18560	18560	18560	18560	0
109	20241002	165800	150847700	18560	18560	18560	18560	0
110	20241002	165700	150847700	18560	18560	18560	18560	0
111	20241002	165600	150847700	18560	18560	18560	18560	0
112	20241002	165500	150847700	18560	18560	18560	18560	0
113	20241002	165400	150847700	18560	18560	18560	18560	0
114	20241002	165300	150847700	18560	18560	18560	18560	0
115	20241002	165200	150847700	18560	18560	18560	18560	0
116	20241002	165100	150847700	18560	18560	18560	18560	0
117	20241002	165000	150847700	18560	18560	18560	18560	0
118	20241002	164900	150847700	18560	18560	18560	18560	0
119	20241002	164800	150847700	18560	18560	18560	18560	0
120	20241002	164700	150847700	18560	18560	18560	18560	0
121	20241002	164600	150847700	18560	18560	18560	18560	0
122	20241002	164500	150847700	18560	18560	18560	18560	991
123	20241002	164400	150847700	18560	18560	18560	18560	0
124	20241002	164300	150847700	18560	18560	18560	18560	0
125	20241002	164200	150847700	18560	18560	18560	18560	0
126	20241002	164100	150847700	18560	18560	18560	18560	0
127	20241002	164000	150847700	18560	18560	18560	18560	0
128	20241002	163900	150847700	18560	18560	18560	18560	0
129	20241002	163800	150847700	18560	18560	18560	18560	0
130	20241002	163700	150847700	18560	18560	18560	18560	0
131	20241002	163600	150847700	18560	18560	18560	18560	0
132	20241002	163500	150847700	18560	18560	18560	18560	0
133	20241002	163400	150847700	18560	18560	18560	18560	0
134	20241002	163300	150847700	18560	18560	18560	18560	0
135	20241002	163200	150847700	18560	18560	18560	18560	0
136	20241002	163100	150847700	18560	18560	18560	18560	0
137	20241002	163000	150847700	18560	18560	18560	18560	0
138	20241002	162900	150847700	18560	18560	18560	18560	0
139	20241002	162800	150847700	18560	18560	18560	18560	0
140	20241002	162700	150847700	18560	18560	18560	18560	0
141	20241002	162600	150847700	18560	18560	18560	18560	0
142	20241002	162500	150847700	18560	18560	18560	18560	0
143	20241002	162400	150847700	18560	18560	18560	18560	0
144	20241002	162300	150847700	18560	18560	18560	18560	0
145	20241002	162200	150847700	18560	18560	18560	18560	0
146	20241002	162100	150847700	18560	18560	18560	18560	0
147	20241002	162000	150847700	18560	18560	18560	18560	0
148	20241002	161900	150847700	18560	18560	18560	18560	0
149	20241002	161800	150847700	18560	18560	18560	18560	0
150	20241002	161700	150847700	18560	18560	18560	18560	0
151	20241002	161600	150847700	18560	18560	18560	18560	0
152	20241002	161500	150847700	18560	18560	18560	18560	991
153	20241002	161400	150847700	18560	18560	18560	18560	0
154	20241002	161300	150847700	18560	18560	18560	18560	0
155	20241002	161200	150847700	18560	18560	18560	18560	0
156	20241002	161100	150847700	18560	18560	18560	18560	0
157	20241002	161000	150847700	18560	18560	18560	18560	0
158	20241002	160900	150847700	18560	18560	18560	18560	0
159	20241002	160800	150847700	18560	18560	18560	18560	0
160	20241002	160700	150847700	18560	18560	18560	18560	0
161	20241002	160600	150847700	18560	18560	18560	18560	0
162	20241002	160500	150847700	18560	18560	18560	18560	0
163	20241002	160400	150847700	18560	18560	18560	18560	0
164	20241002	160300	150847700	18560	18560	18560	18560	0
165	20241002	160200	150847700	18560	18560	18560	18560	0
166	20241002	160100	150847700	18560	18560	18560	18560	0
167	20241002	160000	150847700	18560	18560	18560	18560	0
168	20241002	155900	150847700	18560	18560	18560	18560	0
169	20241002	155800	150847700	18560	18560	18560	18560	0
170	20241002	155700	150847700	18560	18560	18560	18560	0
171	20241002	155600	150847700	18560	18560	18560	18560	0
172	20241002	155500	150847700	18560	18560	18560	18560	0
173	20241002	155400	150847700	18560	18560	18560	18560	0
174	20241002	155300	150847700	18560	18560	18560	18560	0
175	20241002	155200	150847700	18560	18560	18560	18560	0
176	20241002	155100	150847700	18560	18560	18560	18560	0
177	20241002	155000	150847700	18560	18560	18560	18560	0
178	20241002	154900	150847700	18560	18560	18560	18560	0
179	20241002	154800	150847700	18560	18560	18560	18560	0
180	20241002	154700	150847700	18560	18560	18560	18560	0
181	20241002	154600	150847700	18560	18560	18560	18560	0
182	20241002	154500	150847700	18560	18560	18560	18560	991
183	20241002	154400	150847700	18560	18560	18560	18560	0
184	20241002	154300	150847700	18560	18560	18560	18560	0
185	20241002	154200	150847700	18560	18560	18560	18560	0
186	20241002	154100	150847700	18560	18560	18560	18560	0
187	20241002	154000	150847700	18560	18560	18560	18560	0
188	20241002	153900	150847700	18560	18560	18560	18560	0
189	20241002	153800	150847700	18560	18560	18560	18560	0
190	20241002	153700	150847700	18560	18560	18560	18560	0
191	20241002	153600	150847700	18560	18560	18560	18560	0
192	20241002	153500	150847700	18560	18560	18560	18560	0
193	20241002	153400	150847700	18560	18560	18560	18560	0
194	20241002	153300	150847700	18560	18560	18560	18560	0
195	20241002	153200	150847700	18560	18560	18560	18560	0
196	20241002	153100	150847700	18560	18560	18560	18560	0
197	20241002	153000	150847700	18560	18560	18560	18560	991
198	20241002	152900	132454740	18450	18450	18450	18450	0
199	20241002	152800	132454740	18450	18450	18450	18450	0
200	20241002	152700	132454740	18450	18450	18450	18450	0
201	20241002	152600	132454740	18450	18450	18450	18450	0
202	20241002	152500	132454740	18450	18450	18450	18450	0
203	20241002	152400	132454740	18450	18450	18450	18450	0
204	20241002	152300	132454740	18450	18450	18450	18450	0
205	20241002	152200	132454740	18450	18450	18450	18450	0
206	20241002	152100	132454740	18450	18450	18450	18450	0
207	20241002	152000	132454740	18450	18450	18450	18450	0
208	20241002	151900	132454740	18450	18400	18450	18400	2
209	20241002	151800	132417890	18460	18460	18460	18460	0
210	20241002	151700	132417890	18460	18390	18460	18390	11
211	20241002	151600	132215180	18470	18470	18470	18470	0
212	20241002	151500	132215180	18470	18470	18470	18470	0
213	20241002	151400	132215180	18470	18470	18470	18470	0
214	20241002	151300	132215180	18470	18400	18470	18400	160
215	20241002	151200	129270900	18400	18370	18400	18370	21
216	20241002	151100	128884840	18360	18390	18390	18360	102
217	20241002	151000	127009120	18370	18330	18370	18330	88
218	20241002	150900	125394570	18330	18330	18330	18330	0
219	20241002	150800	125394570	18330	18330	18330	18330	9
220	20241002	150700	125229600	18330	18330	18330	18330	24
221	20241002	150600	124789680	18330	18340	18340	18330	10
222	20241002	150500	124606370	18340	18340	18340	18340	0
223	20241002	150400	124606370	18340	18340	18340	18340	5
224	20241002	150300	124514670	18340	18340	18340	18340	5
225	20241002	150200	124422970	18400	18400	18400	18400	6
226	20241002	150100	124312570	18330	18330	18330	18330	31
227	20241002	150000	123744340	18330	18350	18350	18330	40
228	20241002	145900	123010780	18400	18400	18400	18400	0
229	20241002	145800	123010780	18400	18400	18400	18400	0
230	20241002	145700	123010780	18400	18400	18400	18400	0
231	20241002	145600	123010780	18400	18400	18400	18400	5
232	20241002	145500	122918780	18350	18350	18350	18350	0
233	20241002	145400	122918780	18350	18350	18350	18350	0
234	20241002	145300	122918780	18350	18350	18350	18350	0
235	20241002	145200	122918780	18350	18350	18350	18350	0
236	20241002	145100	122918780	18350	18350	18350	18350	0
237	20241002	145000	122918780	18350	18350	18350	18350	19
238	20241002	144900	122570130	18370	18370	18370	18370	0
239	20241002	144800	122570130	18370	18370	18370	18370	0
240	20241002	144700	122570130	18370	18370	18370	18370	74
241	20241002	144600	121210750	18360	18360	18360	18360	0
242	20241002	144500	121210750	18360	18360	18360	18360	0
243	20241002	144400	121210750	18360	18360	18360	18360	1
244	20241002	144300	121192390	18440	18370	18440	18370	70
245	20241002	144200	119906420	18340	18340	18340	18340	0
246	20241002	144100	119906420	18340	18340	18340	18340	0
247	20241002	144000	119906420	18340	18340	18340	18340	0
248	20241002	143900	119906420	18340	18340	18340	18340	0
249	20241002	143800	119906420	18340	18340	18340	18340	40
250	20241002	143700	119172820	18340	18340	18340	18340	0
251	20241002	143600	119172820	18340	18340	18340	18340	18
252	20241002	143500	118842700	18340	18340	18340	18340	0
253	20241002	143400	118842700	18340	18340	18340	18340	0
254	20241002	143300	118842700	18340	18340	18340	18340	0
255	20241002	143200	118842700	18340	18340	18340	18340	0
256	20241002	143100	118842700	18340	18340	18340	18340	0
257	20241002	143000	118842700	18340	18340	18340	18340	0
258	20241002	142900	118842700	18340	18340	18340	18340	0
259	20241002	142800	118842700	18340	18360	18360	18340	710
260	20241002	142700	105810750	18360	18360	18370	18360	90
261	20241002	142600	104158280	18370	18380	18380	18370	49
262	20241002	142500	103258130	18460	18460	18460	18460	0
263	20241002	142400	103258130	18460	18460	18460	18460	0
264	20241002	142300	103258130	18460	18460	18460	18370	39
265	20241002	142200	102540350	18460	18380	18460	18380	2
266	20241002	142100	102503510	18460	18460	18460	18380	4
267	20241002	142000	102429830	18380	18380	18380	18380	2
268	20241002	141900	102393070	18460	18460	18460	18460	0
269	20241002	141800	102393070	18460	18460	18460	18460	0
270	20241002	141700	102393070	18460	18460	18460	18460	0
271	20241002	141600	102393070	18460	18460	18460	18460	0
272	20241002	141500	102393070	18460	18460	18460	18460	0
273	20241002	141400	102393070	18460	18460	18460	18460	0
274	20241002	141300	102393070	18460	18460	18460	18460	0
275	20241002	141200	102393070	18460	18460	18460	18460	0
276	20241002	141100	102393070	18460	18460	18460	18460	1
277	20241002	141000	102374610	18370	18370	18370	18370	0
278	20241002	140900	102374610	18370	18370	18370	18370	0
279	20241002	140800	102374610	18370	18370	18370	18370	0
280	20241002	140700	102374610	18370	18370	18370	18370	0
281	20241002	140600	102374610	18370	18370	18370	18370	0
282	20241002	140500	102374610	18370	18370	18370	18370	0
283	20241002	140400	102374610	18370	18370	18370	18370	16
284	20241002	140300	102080690	18360	18360	18360	18360	0
285	20241002	140200	102080690	18360	18360	18360	18360	0
286	20241002	140100	102080690	18360	18360	18360	18360	0
287	20241002	140000	102080690	18360	18360	18360	18360	0
288	20241002	135900	102080690	18360	18360	18360	18360	0
289	20241002	135800	102080690	18360	18360	18360	18360	0
290	20241002	135700	102080690	18360	18360	18360	18360	0
291	20241002	135600	102080690	18360	18360	18360	18360	0
292	20241002	135500	102080690	18360	18360	18360	18360	0
293	20241002	135400	102080690	18360	18360	18360	18360	0
294	20241002	135300	102080690	18360	18360	18360	18360	0
295	20241002	135200	102080690	18360	18360	18360	18360	0
296	20241002	135100	102080690	18360	18360	18360	18360	0
297	20241002	135000	102080690	18360	18360	18360	18360	0
298	20241002	134900	102080690	18360	18360	18360	18360	0
299	20241002	134800	102080690	18360	18360	18360	18360	11
300	20241002	134700	101878730	18360	18360	18360	18360	0
301	20241002	134600	101878730	18360	18360	18360	18360	13
302	20241002	134500	101640050	18360	18360	18360	18360	0
303	20241002	134400	101640050	18360	18360	18360	18360	0
304	20241002	134300	101640050	18360	18370	18370	18360	15
305	20241002	134200	101364620	18370	18370	18370	18370	0
306	20241002	134100	101364620	18370	18370	18370	18370	0
307	20241002	134000	101364620	18370	18370	18370	18370	0
308	20241002	133900	101364620	18370	18370	18370	18370	0
309	20241002	133800	101364620	18370	18370	18370	18370	0
310	20241002	133700	101364620	18370	18370	18370	18370	16
311	20241002	133600	101070700	18370	18380	18380	18370	250
312	20241002	133500	96476840	18470	18470	18470	18470	0
313	20241002	133400	96476840	18470	18470	18470	18470	0
314	20241002	133300	96476840	18470	18470	18470	18470	0
315	20241002	133200	96476840	18470	18470	18470	18470	0
316	20241002	133100	96476840	18470	18470	18470	18470	20
317	20241002	133000	96107440	18380	18380	18380	18380	0
318	20241002	132900	96107440	18380	18380	18380	18380	0
319	20241002	132800	96107440	18380	18380	18380	18380	0
320	20241002	132700	96107440	18380	18380	18380	18380	0
321	20241002	132600	96107440	18380	18380	18380	18380	0
322	20241002	132500	96107440	18380	18380	18380	18380	0
323	20241002	132400	96107440	18380	18380	18380	18380	0
324	20241002	132300	96107440	18380	18380	18380	18380	0
325	20241002	132200	96107440	18380	18380	18380	18380	0
326	20241002	132100	96107440	18380	18380	18380	18380	0
327	20241002	132000	96107440	18380	18380	18380	18380	0
328	20241002	131900	96107440	18380	18390	18390	18380	119
329	20241002	131800	93919920	18390	18390	18390	18390	1
330	20241002	131700	93901530	18380	18380	18380	18380	0
331	20241002	131600	93901530	18380	18380	18380	18380	0
332	20241002	131500	93901530	18380	18410	18410	18380	149
333	20241002	131400	91160420	18420	18420	18420	18420	0
334	20241002	131300	91160420	18420	18420	18420	18420	0
335	20241002	131200	91160420	18420	18420	18420	18420	0
336	20241002	131100	91160420	18420	18420	18420	18420	0
337	20241002	131000	91160420	18420	18420	18420	18420	0
338	20241002	130900	91160420	18420	18420	18420	18420	6
339	20241002	130800	91049900	18430	18430	18430	18430	0
340	20241002	130700	91049900	18430	18430	18430	18430	0
341	20241002	130600	91049900	18430	18430	18430	18430	10
342	20241002	130500	90865600	18430	18430	18430	18430	0
343	20241002	130400	90865600	18430	18430	18430	18430	20
344	20241002	130300	90497000	18470	18470	18470	18470	0
345	20241002	130200	90497000	18470	18470	18470	18470	0
346	20241002	130100	90497000	18470	18470	18470	18470	0
347	20241002	130000	90497000	18470	18470	18470	18470	0
348	20241002	125900	90497000	18470	18470	18470	18470	0
349	20241002	125800	90497000	18470	18470	18470	18470	0
350	20241002	125700	90497000	18470	18470	18470	18470	0
351	20241002	125600	90497000	18470	18470	18470	18470	0
352	20241002	125500	90497000	18470	18470	18470	18470	0
353	20241002	125400	90497000	18470	18470	18470	18470	0
354	20241002	125300	90497000	18470	18470	18470	18470	0
355	20241002	125200	90497000	18470	18470	18470	18470	0
356	20241002	125100	90497000	18470	18470	18470	18470	0
357	20241002	125000	90497000	18470	18470	18470	18470	0
358	20241002	124900	90497000	18470	18470	18470	18470	1
359	20241002	124800	90478530	18470	18470	18470	18470	10
360	20241002	124700	90293830	18420	18420	18420	18420	0
361	20241002	124600	90293830	18420	18420	18420	18420	16
362	20241002	124500	89999110	18470	18470	18470	18470	0
363	20241002	124400	89999110	18470	18470	18470	18470	0
364	20241002	124300	89999110	18470	18470	18470	18470	0
365	20241002	124200	89999110	18470	18470	18470	18470	0
366	20241002	124100	89999110	18470	18470	18470	18470	0
367	20241002	124000	89999110	18470	18470	18470	18470	0
368	20241002	123900	89999110	18470	18470	18470	18470	0
369	20241002	123800	89999110	18470	18470	18470	18470	0
370	20241002	123700	89999110	18470	18470	18470	18470	0
371	20241002	123600	89999110	18470	18470	18470	18470	0
372	20241002	123500	89999110	18470	18470	18470	18470	0
373	20241002	123400	89999110	18470	18470	18470	18470	0
374	20241002	123300	89999110	18470	18470	18470	18470	0
375	20241002	123200	89999110	18470	18470	18470	18470	0
376	20241002	123100	89999110	18470	18470	18470	18470	0
377	20241002	123000	89999110	18470	18470	18470	18470	0
378	20241002	122900	89999110	18470	18470	18470	18470	0
379	20241002	122800	89999110	18470	18470	18470	18470	0
380	20241002	122700	89999110	18470	18470	18470	18470	0
381	20241002	122600	89999110	18470	18470	18470	18470	0
382	20241002	122500	89999110	18470	18470	18470	18470	0
383	20241002	122400	89999110	18470	18470	18470	18470	0
384	20241002	122300	89999110	18470	18470	18470	18470	0
385	20241002	122200	89999110	18470	18470	18470	18470	1
386	20241002	122100	89980640	18400	18400	18400	18400	14
387	20241002	122000	89723040	18470	18470	18470	18470	0
388	20241002	121900	89723040	18470	18470	18470	18470	0
389	20241002	121800	89723040	18470	18470	18470	18470	0
390	20241002	121700	89723040	18470	18470	18470	18470	2
391	20241002	121600	89686100	18470	18470	18470	18470	0
392	20241002	121500	89686100	18470	18470	18470	18470	0
393	20241002	121400	89686100	18470	18470	18470	18470	0
394	20241002	121300	89686100	18470	18470	18470	18470	0
395	20241002	121200	89686100	18470	18470	18470	18470	0
396	20241002	121100	89686100	18470	18470	18470	18470	0
397	20241002	121000	89686100	18470	18470	18470	18470	0
398	20241002	120900	89686100	18470	18470	18470	18470	0
399	20241002	120800	89686100	18470	18470	18470	18470	0
400	20241002	120700	89686100	18470	18470	18470	18470	0
401	20241002	120600	89686100	18470	18470	18470	18470	0
402	20241002	120500	89686100	18470	18470	18470	18470	1
403	20241002	120400	89667630	18470	18470	18470	18470	0
404	20241002	120300	89667630	18470	18470	18470	18470	0
405	20241002	120200	89667630	18470	18470	18470	18470	1
406	20241002	120100	89649160	18370	18370	18370	18370	0
407	20241002	120000	89649160	18370	18370	18370	18370	0
408	20241002	115900	89649160	18370	18370	18370	18370	0
409	20241002	115800	89649160	18370	18370	18370	18370	0
410	20241002	115700	89649160	18370	18370	18370	18370	0
411	20241002	115600	89649160	18370	18400	18400	18370	200
412	20241002	115500	85972250	18390	18390	18390	18390	1
413	20241002	115400	85953860	18390	18390	18390	18390	0
414	20241002	115300	85953860	18390	18390	18390	18390	0
415	20241002	115200	85953860	18390	18390	18390	18390	0
416	20241002	115100	85953860	18390	18390	18390	18390	0
417	20241002	115000	85953860	18390	18390	18390	18390	0
418	20241002	114900	85953860	18390	18390	18390	18390	50
419	20241002	114800	85034360	18380	18380	18380	18380	0
420	20241002	114700	85034360	18380	18380	18380	18380	0
421	20241002	114600	85034360	18380	18380	18380	18380	0
422	20241002	114500	85034360	18380	18380	18380	18380	0
423	20241002	114400	85034360	18380	18390	18390	18380	160
424	20241002	114300	82092360	18400	18420	18420	18400	295
425	20241002	114200	76663850	18470	18470	18470	18470	0
426	20241002	114100	76663850	18470	18470	18470	18470	0
427	20241002	114000	76663850	18470	18470	18470	18470	0
428	20241002	113900	76663850	18470	18470	18470	18470	0
429	20241002	113800	76663850	18470	18470	18470	18470	0
430	20241002	113700	76663850	18470	18470	18470	18470	0
431	20241002	113600	76663850	18470	18470	18470	18470	0
432	20241002	113500	76663850	18470	18470	18470	18470	0
433	20241002	113400	76663850	18470	18470	18470	18470	0
434	20241002	113300	76663850	18470	18470	18470	18470	0
435	20241002	113200	76663850	18470	18470	18470	18470	0
436	20241002	113100	76663850	18470	18470	18470	18470	0
437	20241002	113000	76663850	18470	18470	18470	18470	1
438	20241002	112900	76645380	18470	18470	18470	18470	0
439	20241002	112800	76645380	18470	18470	18470	18470	0
440	20241002	112700	76645380	18470	18470	18470	18470	0
441	20241002	112600	76645380	18470	18470	18470	18470	0
442	20241002	112500	76645380	18470	18470	18470	18470	10
443	20241002	112400	76460680	18470	18470	18470	18470	0
444	20241002	112300	76460680	18470	18470	18470	18470	0
445	20241002	112200	76460680	18470	18470	18470	18470	0
446	20241002	112100	76460680	18470	18470	18470	18470	0
447	20241002	112000	76460680	18470	18470	18470	18470	0
448	20241002	111900	76460680	18470	18470	18470	18470	0
449	20241002	111800	76460680	18470	18470	18470	18470	0
450	20241002	111700	76460680	18470	18470	18470	18470	0
451	20241002	111600	76460680	18470	18470	18470	18470	1
452	20241002	111500	76442210	18470	18470	18470	18470	0
453	20241002	111400	76442210	18470	18470	18470	18470	0
454	20241002	111300	76442210	18470	18470	18470	18470	0
455	20241002	111200	76442210	18470	18470	18470	18470	0
456	20241002	111100	76442210	18470	18470	18470	18470	0
457	20241002	111000	76442210	18470	18470	18470	18470	0
458	20241002	110900	76442210	18470	18470	18470	18470	0
459	20241002	110800	76442210	18470	18470	18470	18470	0
460	20241002	110700	76442210	18470	18470	18470	18470	0
461	20241002	110600	76442210	18470	18470	18470	18470	3
462	20241002	110500	76386800	18470	18470	18470	18470	0
463	20241002	110400	76386800	18470	18470	18470	18470	0
464	20241002	110300	76386800	18470	18470	18470	18470	0
465	20241002	110200	76386800	18470	18470	18470	18470	0
466	20241002	110100	76386800	18470	18470	18470	18470	0
467	20241002	110000	76386800	18470	18470	18470	18470	15
468	20241002	105900	76109750	18470	18470	18470	18470	0
469	20241002	105800	76109750	18470	18470	18470	18470	0
470	20241002	105700	76109750	18470	18470	18470	18470	0
471	20241002	105600	76109750	18470	18470	18470	18470	0
472	20241002	105500	76109750	18470	18470	18470	18470	0
473	20241002	105400	76109750	18470	18470	18470	18470	0
474	20241002	105300	76109750	18470	18470	18470	18470	0
475	20241002	105200	76109750	18470	18470	18470	18470	1
476	20241002	105100	76091280	18410	18410	18410	18410	30
477	20241002	105000	75538980	18390	18390	18390	18390	0
478	20241002	104900	75538980	18390	18390	18390	18390	0
479	20241002	104800	75538980	18390	18390	18390	18390	0
480	20241002	104700	75538980	18390	18390	18390	18390	0
481	20241002	104600	75538980	18390	18390	18390	18390	0
482	20241002	104500	75538980	18390	18390	18390	18390	0
483	20241002	104400	75538980	18390	18390	18390	18390	0
484	20241002	104300	75538980	18390	18390	18390	18390	0
485	20241002	104200	75538980	18390	18390	18390	18390	0
486	20241002	104100	75538980	18390	18390	18390	18390	0
487	20241002	104000	75538980	18390	18390	18390	18390	0
488	20241002	103900	75538980	18390	18390	18390	18390	0
489	20241002	103800	75538980	18390	18390	18390	18390	0
490	20241002	103700	75538980	18390	18390	18390	18390	0
491	20241002	103600	75538980	18390	18390	18390	18390	0
492	20241002	103500	75538980	18390	18390	18390	18390	0
493	20241002	103400	75538980	18390	18390	18390	18390	0
494	20241002	103300	75538980	18390	18390	18390	18390	0
495	20241002	103200	75538980	18390	18390	18390	18390	0
496	20241002	103100	75538980	18390	18390	18390	18390	0
497	20241002	103000	75538980	18390	18390	18390	18390	0
498	20241002	102900	75538980	18390	18390	18390	18390	0
499	20241002	102800	75538980	18390	18390	18390	18390	0
500	20241002	102700	75538980	18390	18390	18390	18390	0
501	20241002	102600	75538980	18390	18390	18390	18390	0
502	20241002	102500	75538980	18390	18390	18390	18390	0
503	20241002	102400	75538980	18390	18390	18390	18390	0
504	20241002	102300	75538980	18390	18390	18390	18390	0
505	20241002	102200	75538980	18390	18390	18390	18390	0
506	20241002	102100	75538980	18390	18390	18390	18390	0
507	20241002	102000	75538980	18390	18390	18390	18390	0
508	20241002	101900	75538980	18390	18390	18390	18390	0
509	20241002	101800	75538980	18390	18390	18390	18390	0
510	20241002	101700	75538980	18390	18390	18390	18390	0
511	20241002	101600	75538980	18390	18390	18390	18390	0
512	20241002	101500	75538980	18390	18400	18400	18390	6
513	20241002	101400	75428620	18480	18480	18480	18480	0
514	20241002	101300	75428620	18480	18480	18480	18480	1
515	20241002	101200	75410140	18470	18470	18470	18470	20
516	20241002	101100	75040740	18470	18470	18470	18470	1
517	20241002	101000	75022270	18400	18400	18400	18400	42
518	20241002	100900	74249470	18400	18400	18400	18400	20
519	20241002	100800	73881470	18400	18400	18400	18400	6
520	20241002	100700	73771070	18400	18400	18400	18400	10
521	20241002	100600	73587070	18400	18400	18400	18400	0
522	20241002	100500	73587070	18400	18400	18400	18400	0
523	20241002	100400	73587070	18400	18400	18400	18400	1
524	20241002	100300	73568670	18390	18400	18430	18390	2333
525	20241002	100200	30642820	18420	18420	18420	18420	0
526	20241002	100100	30642820	18420	18460	18460	18400	201
527	20241002	100000	26941820	18560	18560	18560	18560	1
528	20241002	095900	26923260	18470	18470	18470	18470	20
529	20241002	095800	26553860	18570	18570	18570	18570	0
530	20241002	095700	26553860	18570	18570	18570	18570	0
531	20241002	095600	26553860	18570	18570	18570	18570	0
532	20241002	095500	26553860	18570	18570	18570	18570	0
533	20241002	095400	26553860	18570	18570	18570	18570	0
534	20241002	095300	26553860	18570	18570	18570	18570	0
535	20241002	095200	26553860	18570	18570	18570	18570	0
536	20241002	095100	26553860	18570	18570	18570	18570	0
537	20241002	095000	26553860	18570	18570	18570	18570	0
538	20241002	094900	26553860	18570	18570	18570	18570	0
539	20241002	094800	26553860	18570	18570	18570	18570	0
540	20241002	094700	26553860	18570	18570	18570	18570	0
541	20241002	094600	26553860	18570	18570	18570	18570	0
542	20241002	094500	26553860	18570	18570	18570	18570	0
543	20241002	094400	26553860	18570	18570	18570	18570	1
544	20241002	094300	26535290	18570	18570	18570	18570	0
545	20241002	094200	26535290	18570	18570	18570	18570	0
546	20241002	094100	26535290	18570	18570	18570	18570	0
547	20241002	094000	26535290	18570	18570	18570	18570	0
548	20241002	093900	26535290	18570	18570	18570	18570	0
549	20241002	093800	26535290	18570	18570	18570	18570	0
550	20241002	093700	26535290	18570	18570	18570	18570	1
551	20241002	093600	26516720	18580	18580	18580	18580	0
552	20241002	093500	26516720	18580	18580	18580	18580	0
553	20241002	093400	26516720	18580	18580	18580	18580	0
554	20241002	093300	26516720	18580	18580	18580	18580	0
555	20241002	093200	26516720	18580	18580	18580	18580	6
556	20241002	093100	26405240	18590	18590	18590	18590	0
557	20241002	093000	26405240	18590	18590	18590	18590	0
558	20241002	092900	26405240	18590	18590	18590	18590	0
559	20241002	092800	26405240	18590	18590	18590	18590	0
560	20241002	092700	26405240	18590	18590	18590	18590	0
561	20241002	092600	26405240	18590	18590	18590	18590	0
562	20241002	092500	26405240	18590	18590	18590	18590	0
563	20241002	092400	26405240	18590	18590	18600	18590	37
564	20241002	092300	25717310	18600	18600	18600	18600	0
565	20241002	092200	25717310	18600	18490	18600	18490	500
566	20241002	092100	16425110	18410	18410	18410	18410	0
567	20241002	092000	16425110	18410	18410	18410	18410	0
568	20241002	091900	16425110	18410	18430	18430	18400	399
569	20241002	091800	9083080	18420	18420	18420	18420	0
570	20241002	091700	9083080	18420	18420	18420	18420	0
571	20241002	091600	9083080	18420	18420	18420	18420	0
572	20241002	091500	9083080	18420	18490	18490	18420	32
573	20241002	091400	8492940	18500	18500	18500	18500	0
574	20241002	091300	8492940	18500	18500	18500	18500	0
575	20241002	091200	8492940	18500	18500	18500	18500	0
576	20241002	091100	8492940	18500	18500	18500	18500	1
577	20241002	091000	8474440	18400	18410	18410	18400	119
578	20241002	090900	6283770	18530	18390	18530	18390	11
579	20241002	090800	6081340	18400	18400	18400	18400	15
580	20241002	090700	5805340	18400	18400	18400	18400	0
581	20241002	090600	5805340	18400	18400	18400	18400	0
582	20241002	090500	5805340	18400	18400	18400	18400	0
583	20241002	090400	5805340	18400	18410	18410	18400	107
584	20241002	090300	3836270	18400	18470	18470	18400	52
585	20241002	090200	2879000	18500	18500	18500	18500	29
586	20241002	090100	2342500	18510	18510	18510	18510	0
587	20241002	090000	2342500	18510	18610	18610	18510	126