KissMeData/005500/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	184500	150680320	18610	18610	18610	18610	809
3	20240930	184400	150680320	18610	18610	18610	18610	0
4	20240930	184300	150680320	18610	18610	18610	18610	0
5	20240930	184200	150680320	18610	18610	18610	18610	0
6	20240930	184100	150680320	18610	18610	18610	18610	0
7	20240930	184000	150680320	18610	18610	18610	18610	0
8	20240930	183900	150680320	18610	18610	18610	18610	0
9	20240930	183800	150680320	18610	18610	18610	18610	0
10	20240930	183700	150680320	18610	18610	18610	18610	0
11	20240930	183600	150680320	18610	18610	18610	18610	0
12	20240930	183500	150680320	18610	18610	18610	18610	0
13	20240930	183400	150680320	18610	18610	18610	18610	0
14	20240930	183300	150680320	18610	18610	18610	18610	0
15	20240930	183200	150680320	18610	18610	18610	18610	0
16	20240930	183100	150680320	18610	18610	18610	18610	0
17	20240930	183000	150680320	18610	18610	18610	18610	0
18	20240930	182900	150680320	18610	18610	18610	18610	0
19	20240930	182800	150680320	18610	18610	18610	18610	0
20	20240930	182700	150680320	18610	18610	18610	18610	0
21	20240930	182600	150680320	18610	18610	18610	18610	0
22	20240930	182500	150680320	18610	18610	18610	18610	0
23	20240930	182400	150680320	18610	18610	18610	18610	0
24	20240930	182300	150680320	18610	18610	18610	18610	0
25	20240930	182200	150680320	18610	18610	18610	18610	0
26	20240930	182100	150680320	18610	18610	18610	18610	0
27	20240930	182000	150680320	18610	18610	18610	18610	0
28	20240930	181900	150680320	18610	18610	18610	18610	0
29	20240930	181800	150680320	18610	18610	18610	18610	0
30	20240930	181700	150680320	18610	18610	18610	18610	0
31	20240930	181600	150680320	18610	18610	18610	18610	0
32	20240930	181500	150680320	18610	18610	18610	18610	809
33	20240930	181400	150680320	18610	18610	18610	18610	0
34	20240930	181300	150680320	18610	18610	18610	18610	0
35	20240930	181200	150680320	18610	18610	18610	18610	0
36	20240930	181100	150680320	18610	18610	18610	18610	0
37	20240930	181000	150680320	18610	18610	18610	18610	0
38	20240930	180900	150680320	18610	18610	18610	18610	0
39	20240930	180800	150680320	18610	18610	18610	18610	0
40	20240930	180700	150680320	18610	18610	18610	18610	0
41	20240930	180600	150680320	18610	18610	18610	18610	0
42	20240930	180500	150680320	18610	18610	18610	18610	0
43	20240930	180400	150680320	18610	18610	18610	18610	0
44	20240930	180300	150680320	18610	18610	18610	18610	0
45	20240930	180200	150680320	18610	18610	18610	18610	0
46	20240930	180100	150680320	18610	18610	18610	18610	0
47	20240930	180000	150680320	18610	18610	18610	18610	0
48	20240930	175900	150680320	18610	18610	18610	18610	0
49	20240930	175800	150680320	18610	18610	18610	18610	0
50	20240930	175700	150680320	18610	18610	18610	18610	0
51	20240930	175600	150680320	18610	18610	18610	18610	0
52	20240930	175500	150680320	18610	18610	18610	18610	0
53	20240930	175400	150680320	18610	18610	18610	18610	0
54	20240930	175300	150680320	18610	18610	18610	18610	0
55	20240930	175200	150680320	18610	18610	18610	18610	0
56	20240930	175100	150680320	18610	18610	18610	18610	0
57	20240930	175000	150680320	18610	18610	18610	18610	0
58	20240930	174900	150680320	18610	18610	18610	18610	0
59	20240930	174800	150680320	18610	18610	18610	18610	0
60	20240930	174700	150680320	18610	18610	18610	18610	0
61	20240930	174600	150680320	18610	18610	18610	18610	0
62	20240930	174500	150680320	18610	18610	18610	18610	809
63	20240930	174400	150680320	18610	18610	18610	18610	0
64	20240930	174300	150680320	18610	18610	18610	18610	0
65	20240930	174200	150680320	18610	18610	18610	18610	0
66	20240930	174100	150680320	18610	18610	18610	18610	0
67	20240930	174000	150680320	18610	18610	18610	18610	0
68	20240930	173900	150680320	18610	18610	18610	18610	0
69	20240930	173800	150680320	18610	18610	18610	18610	0
70	20240930	173700	150680320	18610	18610	18610	18610	0
71	20240930	173600	150680320	18610	18610	18610	18610	0
72	20240930	173500	150680320	18610	18610	18610	18610	0
73	20240930	173400	150680320	18610	18610	18610	18610	0
74	20240930	173300	150680320	18610	18610	18610	18610	0
75	20240930	173200	150680320	18610	18610	18610	18610	0
76	20240930	173100	150680320	18610	18610	18610	18610	0
77	20240930	173000	150680320	18610	18610	18610	18610	0
78	20240930	172900	150680320	18610	18610	18610	18610	0
79	20240930	172800	150680320	18610	18610	18610	18610	0
80	20240930	172700	150680320	18610	18610	18610	18610	0
81	20240930	172600	150680320	18610	18610	18610	18610	0
82	20240930	172500	150680320	18610	18610	18610	18610	0
83	20240930	172400	150680320	18610	18610	18610	18610	0
84	20240930	172300	150680320	18610	18610	18610	18610	0
85	20240930	172200	150680320	18610	18610	18610	18610	0
86	20240930	172100	150680320	18610	18610	18610	18610	0
87	20240930	172000	150680320	18610	18610	18610	18610	0
88	20240930	171900	150680320	18610	18610	18610	18610	0
89	20240930	171800	150680320	18610	18610	18610	18610	0
90	20240930	171700	150680320	18610	18610	18610	18610	0
91	20240930	171600	150680320	18610	18610	18610	18610	0
92	20240930	171500	150680320	18610	18610	18610	18610	809
93	20240930	171400	150680320	18610	18610	18610	18610	0
94	20240930	171300	150680320	18610	18610	18610	18610	0
95	20240930	171200	150680320	18610	18610	18610	18610	0
96	20240930	171100	150680320	18610	18610	18610	18610	0
97	20240930	171000	150680320	18610	18610	18610	18610	0
98	20240930	170900	150680320	18610	18610	18610	18610	0
99	20240930	170800	150680320	18610	18610	18610	18610	0
100	20240930	170700	150680320	18610	18610	18610	18610	0
101	20240930	170600	150680320	18610	18610	18610	18610	0
102	20240930	170500	150680320	18610	18610	18610	18610	0
103	20240930	170400	150680320	18610	18610	18610	18610	0
104	20240930	170300	150680320	18610	18610	18610	18610	0
105	20240930	170200	150680320	18610	18610	18610	18610	0
106	20240930	170100	150680320	18610	18610	18610	18610	0
107	20240930	170000	150680320	18610	18610	18610	18610	0
108	20240930	165900	150680320	18610	18610	18610	18610	0
109	20240930	165800	150680320	18610	18610	18610	18610	0
110	20240930	165700	150680320	18610	18610	18610	18610	0
111	20240930	165600	150680320	18610	18610	18610	18610	0
112	20240930	165500	150680320	18610	18610	18610	18610	0
113	20240930	165400	150680320	18610	18610	18610	18610	0
114	20240930	165300	150680320	18610	18610	18610	18610	0
115	20240930	165200	150680320	18610	18610	18610	18610	0
116	20240930	165100	150680320	18610	18610	18610	18610	0
117	20240930	165000	150680320	18610	18610	18610	18610	0
118	20240930	164900	150680320	18610	18610	18610	18610	0
119	20240930	164800	150680320	18610	18610	18610	18610	0
120	20240930	164700	150680320	18610	18610	18610	18610	0
121	20240930	164600	150680320	18610	18610	18610	18610	0
122	20240930	164500	150680320	18610	18610	18610	18610	809
123	20240930	164400	150680320	18610	18610	18610	18610	0
124	20240930	164300	150680320	18610	18610	18610	18610	0
125	20240930	164200	150680320	18610	18610	18610	18610	0
126	20240930	164100	150680320	18610	18610	18610	18610	0
127	20240930	164000	150680320	18610	18610	18610	18610	0
128	20240930	163900	150680320	18610	18610	18610	18610	0
129	20240930	163800	150680320	18610	18610	18610	18610	0
130	20240930	163700	150680320	18610	18610	18610	18610	0
131	20240930	163600	150680320	18610	18610	18610	18610	0
132	20240930	163500	150680320	18610	18610	18610	18610	0
133	20240930	163400	150680320	18610	18610	18610	18610	0
134	20240930	163300	150680320	18610	18610	18610	18610	0
135	20240930	163200	150680320	18610	18610	18610	18610	0
136	20240930	163100	150680320	18610	18610	18610	18610	0
137	20240930	163000	150680320	18610	18610	18610	18610	0
138	20240930	162900	150680320	18610	18610	18610	18610	0
139	20240930	162800	150680320	18610	18610	18610	18610	0
140	20240930	162700	150680320	18610	18610	18610	18610	0
141	20240930	162600	150680320	18610	18610	18610	18610	0
142	20240930	162500	150680320	18610	18610	18610	18610	0
143	20240930	162400	150680320	18610	18610	18610	18610	0
144	20240930	162300	150680320	18610	18610	18610	18610	0
145	20240930	162200	150680320	18610	18610	18610	18610	0
146	20240930	162100	150680320	18610	18610	18610	18610	0
147	20240930	162000	150680320	18610	18610	18610	18610	0
148	20240930	161900	150680320	18610	18610	18610	18610	0
149	20240930	161800	150680320	18610	18610	18610	18610	0
150	20240930	161700	150680320	18610	18610	18610	18610	0
151	20240930	161600	150680320	18610	18610	18610	18610	0
152	20240930	161500	150680320	18610	18610	18610	18610	809
153	20240930	161400	150680320	18610	18610	18610	18610	0
154	20240930	161300	150680320	18610	18610	18610	18610	0
155	20240930	161200	150680320	18610	18610	18610	18610	0
156	20240930	161100	150680320	18610	18610	18610	18610	0
157	20240930	161000	150680320	18610	18610	18610	18610	0
158	20240930	160900	150680320	18610	18610	18610	18610	0
159	20240930	160800	150680320	18610	18610	18610	18610	0
160	20240930	160700	150680320	18610	18610	18610	18610	0
161	20240930	160600	150680320	18610	18610	18610	18610	0
162	20240930	160500	150680320	18610	18610	18610	18610	0
163	20240930	160400	150680320	18610	18610	18610	18610	0
164	20240930	160300	150680320	18610	18610	18610	18610	0
165	20240930	160200	150680320	18610	18610	18610	18610	0
166	20240930	160100	150680320	18610	18610	18610	18610	0
167	20240930	160000	150680320	18610	18610	18610	18610	0
168	20240930	155900	150680320	18610	18610	18610	18610	0
169	20240930	155800	150680320	18610	18610	18610	18610	0
170	20240930	155700	150680320	18610	18610	18610	18610	0
171	20240930	155600	150680320	18610	18610	18610	18610	0
172	20240930	155500	150680320	18610	18610	18610	18610	0
173	20240930	155400	150680320	18610	18610	18610	18610	0
174	20240930	155300	150680320	18610	18610	18610	18610	0
175	20240930	155200	150680320	18610	18610	18610	18610	0
176	20240930	155100	150680320	18610	18610	18610	18610	0
177	20240930	155000	150680320	18610	18610	18610	18610	0
178	20240930	154900	150680320	18610	18610	18610	18610	0
179	20240930	154800	150680320	18610	18610	18610	18610	0
180	20240930	154700	150680320	18610	18610	18610	18610	0
181	20240930	154600	150680320	18610	18610	18610	18610	0
182	20240930	154500	150680320	18610	18610	18610	18610	809
183	20240930	154400	150680320	18610	18610	18610	18610	0
184	20240930	154300	150680320	18610	18610	18610	18610	0
185	20240930	154200	150680320	18610	18610	18610	18610	0
186	20240930	154100	150680320	18610	18610	18610	18610	0
187	20240930	154000	150680320	18610	18610	18610	18610	0
188	20240930	153900	150680320	18610	18610	18610	18610	0
189	20240930	153800	150680320	18610	18610	18610	18610	0
190	20240930	153700	150680320	18610	18610	18610	18610	0
191	20240930	153600	150680320	18610	18610	18610	18610	0
192	20240930	153500	150680320	18610	18610	18610	18610	0
193	20240930	153400	150680320	18610	18610	18610	18610	0
194	20240930	153300	150680320	18610	18610	18610	18610	0
195	20240930	153200	150680320	18610	18610	18610	18610	0
196	20240930	153100	150680320	18610	18610	18610	18610	0
197	20240930	153000	150680320	18610	18610	18610	18610	809
198	20240930	152900	135624830	18600	18600	18600	18600	0
199	20240930	152800	135624830	18600	18600	18600	18600	0
200	20240930	152700	135624830	18600	18600	18600	18600	0
201	20240930	152600	135624830	18600	18600	18600	18600	0
202	20240930	152500	135624830	18600	18600	18600	18600	0
203	20240930	152400	135624830	18600	18600	18600	18600	0
204	20240930	152300	135624830	18600	18600	18600	18600	0
205	20240930	152200	135624830	18600	18600	18600	18600	0
206	20240930	152100	135624830	18600	18600	18600	18600	0
207	20240930	152000	135624830	18600	18600	18600	18600	0
208	20240930	151900	135624830	18600	18600	18600	18510	41
209	20240930	151800	134863000	18600	18510	18600	18510	15
210	20240930	151700	134584480	18580	18510	18600	18510	145
211	20240930	151600	131898220	18540	18540	18540	18540	12
212	20240930	151500	131675740	18510	18510	18510	18510	101
213	20240930	151400	129806230	18510	18540	18590	18510	21
214	20240930	151300	129417190	18600	18600	18600	18600	0
215	20240930	151200	129417190	18600	18600	18600	18600	0
216	20240930	151100	129417190	18600	18540	18600	18540	78
217	20240930	151000	127970890	18510	18510	18510	18510	1
218	20240930	150900	127952380	18510	18510	18510	18510	4
219	20240930	150800	127878340	18500	18500	18500	18500	0
220	20240930	150700	127878340	18500	18500	18500	18500	0
221	20240930	150600	127878340	18500	18510	18510	18500	143
222	20240930	150500	125232540	18500	18500	18500	18500	58
223	20240930	150400	124159540	18500	18500	18500	18500	0
224	20240930	150300	124159540	18500	18500	18500	18500	0
225	20240930	150200	124159540	18500	18500	18500	18500	96
226	20240930	150100	122383540	18520	18510	18520	18510	577
227	20240930	150000	111702940	18520	18520	18520	18520	0
228	20240930	145900	111702940	18520	18520	18520	18520	0
229	20240930	145800	111702940	18520	18520	18520	18520	0
230	20240930	145700	111702940	18520	18520	18520	18520	1
231	20240930	145600	111684420	18520	18520	18520	18520	0
232	20240930	145500	111684420	18520	18520	18520	18520	14
233	20240930	145400	111425140	18520	18520	18520	18520	0
234	20240930	145300	111425140	18520	18520	18520	18520	0
235	20240930	145200	111425140	18520	18520	18520	18520	3
236	20240930	145100	111369580	18520	18510	18520	18510	14
237	20240930	145000	111110410	18510	18510	18510	18510	0
238	20240930	144900	111110410	18510	18510	18510	18510	0
239	20240930	144800	111110410	18510	18510	18510	18510	0
240	20240930	144700	111110410	18510	18510	18510	18510	0
241	20240930	144600	111110410	18510	18510	18510	18510	0
242	20240930	144500	111110410	18510	18510	18510	18510	0
243	20240930	144400	111110410	18510	18510	18510	18510	0
244	20240930	144300	111110410	18510	18510	18510	18510	0
245	20240930	144200	111110410	18510	18510	18510	18510	4
246	20240930	144100	111036370	18510	18510	18510	18510	0
247	20240930	144000	111036370	18510	18510	18510	18510	1
248	20240930	143900	111017860	18510	18510	18510	18510	7
249	20240930	143800	110888290	18510	18510	18510	18510	0
250	20240930	143700	110888290	18510	18510	18510	18510	0
251	20240930	143600	110888290	18510	18510	18510	18510	0
252	20240930	143500	110888290	18510	18510	18510	18510	0
253	20240930	143400	110888290	18510	18510	18510	18510	0
254	20240930	143300	110888290	18510	18510	18510	18510	0
255	20240930	143200	110888290	18510	18510	18510	18510	0
256	20240930	143100	110888290	18510	18510	18510	18510	0
257	20240930	143000	110888290	18510	18510	18510	18510	0
258	20240930	142900	110888290	18510	18510	18510	18510	0
259	20240930	142800	110888290	18510	18510	18510	18510	10
260	20240930	142700	110703190	18540	18540	18540	18540	0
261	20240930	142600	110703190	18540	18540	18540	18540	0
262	20240930	142500	110703190	18540	18540	18540	18540	0
263	20240930	142400	110703190	18540	18540	18540	18540	0
264	20240930	142300	110703190	18540	18540	18540	18540	0
265	20240930	142200	110703190	18540	18540	18540	18540	0
266	20240930	142100	110703190	18540	18540	18540	18540	0
267	20240930	142000	110703190	18540	18540	18540	18540	2
268	20240930	141900	110666110	18540	18540	18540	18540	0
269	20240930	141800	110666110	18540	18540	18540	18540	0
270	20240930	141700	110666110	18540	18540	18540	18540	0
271	20240930	141600	110666110	18540	18520	18540	18520	16
272	20240930	141500	110369770	18510	18510	18510	18510	11
273	20240930	141400	110166160	18510	18510	18510	18510	0
274	20240930	141300	110166160	18510	18510	18510	18510	0
275	20240930	141200	110166160	18510	18510	18510	18510	0
276	20240930	141100	110166160	18510	18510	18510	18510	0
277	20240930	141000	110166160	18510	18510	18510	18510	0
278	20240930	140900	110166160	18510	18510	18510	18510	0
279	20240930	140800	110166160	18510	18510	18510	18510	4
280	20240930	140700	110092120	18500	18500	18500	18500	0
281	20240930	140600	110092120	18500	18500	18500	18500	1
282	20240930	140500	110073620	18510	18510	18510	18510	0
283	20240930	140400	110073620	18510	18510	18510	18510	1
284	20240930	140300	110055110	18510	18510	18510	18510	5
285	20240930	140200	109962560	18510	18510	18510	18510	0
286	20240930	140100	109962560	18510	18510	18510	18510	0
287	20240930	140000	109962560	18510	18510	18510	18510	0
288	20240930	135900	109962560	18510	18510	18510	18510	0
289	20240930	135800	109962560	18510	18510	18510	18510	66
290	20240930	135700	108740900	18520	18520	18520	18520	0
291	20240930	135600	108740900	18520	18520	18520	18520	0
292	20240930	135500	108740900	18520	18520	18520	18520	0
293	20240930	135400	108740900	18520	18520	18520	18520	1
294	20240930	135300	108722380	18520	18520	18520	18520	0
295	20240930	135200	108722380	18520	18520	18520	18520	2
296	20240930	135100	108685340	18520	18520	18520	18520	0
297	20240930	135000	108685340	18520	18520	18520	18520	0
298	20240930	134900	108685340	18520	18520	18520	18520	0
299	20240930	134800	108685340	18520	18520	18520	18520	0
300	20240930	134700	108685340	18520	18520	18520	18520	0
301	20240930	134600	108685340	18520	18520	18520	18520	0
302	20240930	134500	108685340	18520	18520	18520	18520	8
303	20240930	134400	108537180	18510	18510	18510	18510	0
304	20240930	134300	108537180	18510	18510	18510	18510	0
305	20240930	134200	108537180	18510	18510	18510	18510	15
306	20240930	134100	108259530	18520	18520	18520	18520	2
307	20240930	134000	108222490	18510	18510	18510	18510	0
308	20240930	133900	108222490	18510	18510	18510	18510	0
309	20240930	133800	108222490	18510	18510	18510	18510	0
310	20240930	133700	108222490	18510	18510	18510	18510	0
311	20240930	133600	108222490	18510	18510	18510	18510	0
312	20240930	133500	108222490	18510	18510	18510	18510	0
313	20240930	133400	108222490	18510	18510	18510	18510	0
314	20240930	133300	108222490	18510	18510	18510	18510	0
315	20240930	133200	108222490	18510	18510	18510	18510	0
316	20240930	133100	108222490	18510	18510	18510	18510	0
317	20240930	133000	108222490	18510	18510	18510	18510	0
318	20240930	132900	108222490	18510	18510	18510	18510	7
319	20240930	132800	108092920	18510	18510	18510	18510	3
320	20240930	132700	108037390	18550	18550	18550	18550	0
321	20240930	132600	108037390	18550	18550	18550	18550	0
322	20240930	132500	108037390	18550	18550	18550	18550	0
323	20240930	132400	108037390	18550	18510	18550	18510	2
324	20240930	132300	108000330	18510	18540	18540	18510	2
325	20240930	132200	107963280	18540	18540	18540	18540	0
326	20240930	132100	107963280	18540	18540	18540	18540	1
327	20240930	132000	107944740	18540	18540	18540	18540	0
328	20240930	131900	107944740	18540	18540	18540	18540	0
329	20240930	131800	107944740	18540	18540	18540	18540	0
330	20240930	131700	107944740	18540	18540	18540	18540	1
331	20240930	131600	107926200	18500	18500	18500	18500	0
332	20240930	131500	107926200	18500	18500	18500	18500	0
333	20240930	131400	107926200	18500	18500	18500	18500	0
334	20240930	131300	107926200	18500	18500	18500	18500	0
335	20240930	131200	107926200	18500	18500	18500	18500	0
336	20240930	131100	107926200	18500	18500	18500	18500	0
337	20240930	131000	107926200	18500	18500	18500	18500	0
338	20240930	130900	107926200	18500	18500	18500	18500	0
339	20240930	130800	107926200	18500	18500	18500	18500	215
340	20240930	130700	103948700	18500	18500	18500	18500	198
341	20240930	130600	100285700	18500	18500	18500	18500	99
342	20240930	130500	98454200	18500	18500	18500	18500	149
343	20240930	130400	95697700	18500	18500	18500	18500	0
344	20240930	130300	95697700	18500	18500	18500	18500	0
345	20240930	130200	95697700	18500	18500	18500	18500	0
346	20240930	130100	95697700	18500	18500	18500	18500	0
347	20240930	130000	95697700	18500	18500	18500	18500	0
348	20240930	125900	95697700	18500	18500	18500	18500	0
349	20240930	125800	95697700	18500	18500	18500	18500	0
350	20240930	125700	95697700	18500	18500	18500	18500	45
351	20240930	125600	94865200	18500	18500	18500	18500	0
352	20240930	125500	94865200	18500	18500	18500	18500	0
353	20240930	125400	94865200	18500	18500	18500	18500	9
354	20240930	125300	94698700	18500	18500	18500	18500	0
355	20240930	125200	94698700	18500	18500	18500	18500	0
356	20240930	125100	94698700	18500	18500	18500	18500	0
357	20240930	125000	94698700	18500	18500	18500	18500	50
358	20240930	124900	93773700	18500	18500	18500	18500	50
359	20240930	124800	92848700	18500	18500	18500	18500	50
360	20240930	124700	91923700	18500	18510	18510	18500	135
361	20240930	124600	89425710	18510	18510	18510	18510	0
362	20240930	124500	89425710	18510	18510	18510	18510	0
363	20240930	124400	89425710	18510	18510	18510	18510	0
364	20240930	124300	89425710	18510	18510	18510	18510	0
365	20240930	124200	89425710	18510	18510	18510	18510	0
366	20240930	124100	89425710	18510	18510	18510	18510	0
367	20240930	124000	89425710	18510	18510	18510	18510	0
368	20240930	123900	89425710	18510	18510	18510	18510	0
369	20240930	123800	89425710	18510	18510	18510	18510	0
370	20240930	123700	89425710	18510	18510	18510	18510	0
371	20240930	123600	89425710	18510	18510	18510	18510	0
372	20240930	123500	89425710	18510	18510	18510	18510	0
373	20240930	123400	89425710	18510	18510	18510	18510	0
374	20240930	123300	89425710	18510	18510	18510	18510	9
375	20240930	123200	89259120	18570	18570	18570	18570	0
376	20240930	123100	89259120	18570	18570	18570	18570	0
377	20240930	123000	89259120	18570	18570	18570	18570	0
378	20240930	122900	89259120	18570	18570	18570	18570	0
379	20240930	122800	89259120	18570	18570	18570	18570	0
380	20240930	122700	89259120	18570	18570	18570	18570	0
381	20240930	122600	89259120	18570	18570	18570	18570	0
382	20240930	122500	89259120	18570	18580	18600	18510	9
383	20240930	122400	89092310	18510	18510	18510	18510	100
384	20240930	122300	87241310	18510	18510	18510	18510	0
385	20240930	122200	87241310	18510	18510	18510	18510	0
386	20240930	122100	87241310	18510	18510	18510	18510	0
387	20240930	122000	87241310	18510	18520	18520	18510	40
388	20240930	121900	86500710	18520	18510	18520	18510	40
389	20240930	121800	85760010	18600	18590	18600	18590	5
390	20240930	121700	85667030	18500	18500	18500	18500	0
391	20240930	121600	85667030	18500	18500	18500	18500	0
392	20240930	121500	85667030	18500	18520	18520	18500	50
393	20240930	121400	84741910	18590	18590	18590	18590	0
394	20240930	121300	84741910	18590	18590	18590	18590	0
395	20240930	121200	84741910	18590	18590	18590	18590	0
396	20240930	121100	84741910	18590	18590	18590	18590	0
397	20240930	121000	84741910	18590	18590	18590	18590	5
398	20240930	120900	84648960	18520	18520	18520	18520	0
399	20240930	120800	84648960	18520	18520	18520	18520	0
400	20240930	120700	84648960	18520	18520	18520	18520	0
401	20240930	120600	84648960	18520	18520	18520	18520	0
402	20240930	120500	84648960	18520	18520	18520	18520	0
403	20240930	120400	84648960	18520	18520	18520	18520	0
404	20240930	120300	84648960	18520	18520	18520	18520	0
405	20240930	120200	84648960	18520	18520	18520	18520	0
406	20240930	120100	84648960	18520	18520	18520	18520	0
407	20240930	120000	84648960	18520	18520	18520	18520	0
408	20240930	115900	84648960	18520	18520	18520	18520	1
409	20240930	115800	84630440	18630	18630	18630	18630	0
410	20240930	115700	84630440	18630	18630	18630	18630	0
411	20240930	115600	84630440	18630	18620	18630	18620	2
412	20240930	115500	84593190	18510	18510	18510	18510	1
413	20240930	115400	84574680	18630	18630	18630	18630	0
414	20240930	115300	84574680	18630	18630	18630	18630	0
415	20240930	115200	84574680	18630	18630	18630	18630	0
416	20240930	115100	84574680	18630	18630	18630	18630	1
417	20240930	115000	84556050	18640	18640	18640	18640	0
418	20240930	114900	84556050	18640	18640	18640	18640	0
419	20240930	114800	84556050	18640	18640	18640	18640	0
420	20240930	114700	84556050	18640	18640	18640	18640	0
421	20240930	114600	84556050	18640	18640	18640	18640	68
422	20240930	114500	83288530	18640	18640	18640	18640	0
423	20240930	114400	83288530	18640	18640	18640	18640	0
424	20240930	114300	83288530	18640	18640	18640	18640	0
425	20240930	114200	83288530	18640	18640	18640	18640	0
426	20240930	114100	83288530	18640	18550	18640	18550	26
427	20240930	114000	82804690	18540	18540	18540	18540	0
428	20240930	113900	82804690	18540	18540	18540	18540	0
429	20240930	113800	82804690	18540	18540	18540	18540	0
430	20240930	113700	82804690	18540	18540	18540	18540	0
431	20240930	113600	82804690	18540	18540	18540	18540	0
432	20240930	113500	82804690	18540	18540	18540	18540	0
433	20240930	113400	82804690	18540	18540	18540	18540	0
434	20240930	113300	82804690	18540	18540	18540	18540	23
435	20240930	113200	82378270	18480	18480	18480	18480	0
436	20240930	113100	82378270	18480	18480	18480	18480	0
437	20240930	113000	82378270	18480	18480	18480	18480	0
438	20240930	112900	82378270	18480	18480	18480	18480	0
439	20240930	112800	82378270	18480	18480	18480	18480	0
440	20240930	112700	82378270	18480	18480	18480	18480	0
441	20240930	112600	82378270	18480	18480	18480	18480	0
442	20240930	112500	82378270	18480	18480	18480	18480	0
443	20240930	112400	82378270	18480	18480	18480	18480	0
444	20240930	112300	82378270	18480	18480	18480	18480	0
445	20240930	112200	82378270	18480	18480	18480	18480	0
446	20240930	112100	82378270	18480	18480	18480	18480	0
447	20240930	112000	82378270	18480	18480	18480	18480	0
448	20240930	111900	82378270	18480	18510	18510	18480	42
449	20240930	111800	81601060	18550	18550	18550	18550	0
450	20240930	111700	81601060	18550	18550	18550	18550	1
451	20240930	111600	81582510	18540	18540	18540	18540	1
452	20240930	111500	81563970	18540	18540	18540	18540	1
453	20240930	111400	81545430	18510	18510	18510	18510	0
454	20240930	111300	81545430	18510	18510	18510	18510	0
455	20240930	111200	81545430	18510	18510	18510	18510	10
456	20240930	111100	81360330	18510	18510	18510	18510	0
457	20240930	111000	81360330	18510	18510	18510	18510	0
458	20240930	110900	81360330	18510	18510	18510	18510	0
459	20240930	110800	81360330	18510	18510	18510	18510	0
460	20240930	110700	81360330	18510	18510	18510	18510	0
461	20240930	110600	81360330	18510	18510	18510	18510	0
462	20240930	110500	81360330	18510	18510	18510	18510	1
463	20240930	110400	81341820	18560	18540	18560	18540	10
464	20240930	110300	81156250	18500	18500	18500	18500	1
465	20240930	110200	81137750	18640	18640	18640	18640	0
466	20240930	110100	81137750	18640	18640	18640	18640	0
467	20240930	110000	81137750	18640	18540	18640	18540	1010
468	20240930	105900	62313900	18500	18500	18500	18500	0
469	20240930	105800	62313900	18500	18500	18500	18500	0
470	20240930	105700	62313900	18500	18500	18500	18500	0
471	20240930	105600	62313900	18500	18500	18500	18500	0
472	20240930	105500	62313900	18500	18500	18500	18500	0
473	20240930	105400	62313900	18500	18500	18500	18500	100
474	20240930	105300	60463900	18490	18490	18490	18490	0
475	20240930	105200	60463900	18490	18490	18490	18490	0
476	20240930	105100	60463900	18490	18490	18490	18490	0
477	20240930	105000	60463900	18490	18490	18490	18490	77
478	20240930	104900	59040170	18500	18500	18500	18500	0
479	20240930	104800	59040170	18500	18520	18520	18500	308
480	20240930	104700	53341880	18520	18520	18520	18520	0
481	20240930	104600	53341880	18520	18520	18520	18520	0
482	20240930	104500	53341880	18520	18520	18520	18520	1
483	20240930	104400	53323360	18540	18540	18540	18540	0
484	20240930	104300	53323360	18540	18540	18540	18540	0
485	20240930	104200	53323360	18540	18540	18540	18540	0
486	20240930	104100	53323360	18540	18540	18540	18540	0
487	20240930	104000	53323360	18540	18540	18540	18540	0
488	20240930	103900	53323360	18540	18540	18540	18540	0
489	20240930	103800	53323360	18540	18540	18540	18540	0
490	20240930	103700	53323360	18540	18540	18540	18540	0
491	20240930	103600	53323360	18540	18540	18540	18540	0
492	20240930	103500	53323360	18540	18530	18540	18530	2
493	20240930	103400	53286290	18500	18500	18500	18500	0
494	20240930	103300	53286290	18500	18500	18500	18500	0
495	20240930	103200	53286290	18500	18500	18500	18500	0
496	20240930	103100	53286290	18500	18500	18500	18500	0
497	20240930	103000	53286290	18500	18500	18500	18500	0
498	20240930	102900	53286290	18500	18510	18510	18500	23
499	20240930	102800	52860590	18500	18500	18500	18500	0
500	20240930	102700	52860590	18500	18500	18500	18500	10
501	20240930	102600	52675590	18500	18500	18500	18500	0
502	20240930	102500	52675590	18500	18500	18500	18500	1
503	20240930	102400	52657090	18510	18520	18520	18510	57
504	20240930	102300	51601950	18540	18540	18540	18540	0
505	20240930	102200	51601950	18540	18540	18540	18540	0
506	20240930	102100	51601950	18540	18540	18540	18540	0
507	20240930	102000	51601950	18540	18540	18540	18540	0
508	20240930	101900	51601950	18540	18540	18540	18540	0
509	20240930	101800	51601950	18540	18540	18540	18540	0
510	20240930	101700	51601950	18540	18540	18540	18540	0
511	20240930	101600	51601950	18540	18540	18540	18540	0
512	20240930	101500	51601950	18540	18540	18540	18540	0
513	20240930	101400	51601950	18540	18540	18540	18540	0
514	20240930	101300	51601950	18540	18540	18540	18540	0
515	20240930	101200	51601950	18540	18540	18540	18540	102
516	20240930	101100	49710870	18540	18540	18540	18540	1
517	20240930	101000	49692330	18540	18540	18540	18540	0
518	20240930	100900	49692330	18540	18540	18540	18540	0
519	20240930	100800	49692330	18540	18540	18540	18540	1
520	20240930	100700	49673790	18520	18520	18520	18520	0
521	20240930	100600	49673790	18520	18520	18520	18520	0
522	20240930	100500	49673790	18520	18520	18520	18520	1
523	20240930	100400	49655270	18520	18520	18520	18520	2
524	20240930	100300	49618230	18520	18520	18520	18520	0
525	20240930	100200	49618230	18520	18520	18520	18520	0
526	20240930	100100	49618230	18520	18540	18540	18520	108
527	20240930	100000	47617980	18540	18540	18540	18540	1
528	20240930	095900	47599440	18510	18510	18510	18510	0
529	20240930	095800	47599440	18510	18510	18510	18510	0
530	20240930	095700	47599440	18510	18510	18510	18510	0
531	20240930	095600	47599440	18510	18510	18510	18510	0
532	20240930	095500	47599440	18510	18510	18510	18510	0
533	20240930	095400	47599440	18510	18510	18510	18510	0
534	20240930	095300	47599440	18510	18510	18510	18510	0
535	20240930	095200	47599440	18510	18520	18520	18510	129
536	20240930	095100	45211360	18560	18560	18560	18560	0
537	20240930	095000	45211360	18560	18550	18560	18550	4
538	20240930	094900	45137130	18580	18580	18580	18580	0
539	20240930	094800	45137130	18580	18580	18580	18580	5
540	20240930	094700	45044230	18580	18580	18580	18580	5
541	20240930	094600	44951330	18580	18540	18580	18540	5
542	20240930	094500	44858530	18520	18520	18520	18520	1
543	20240930	094400	44840010	18520	18520	18520	18520	0
544	20240930	094300	44840010	18520	18520	18520	18520	0
545	20240930	094200	44840010	18520	18520	18520	18520	0
546	20240930	094100	44840010	18520	18530	18530	18520	85
547	20240930	094000	43265710	18530	18620	18620	18530	2
548	20240930	093900	43228560	18620	18620	18620	18620	0
549	20240930	093800	43228560	18620	18620	18620	18620	0
550	20240930	093700	43228560	18620	18620	18620	18620	1
551	20240930	093600	43209940	18630	18630	18630	18630	0
552	20240930	093500	43209940	18630	18630	18630	18630	0
553	20240930	093400	43209940	18630	18630	18630	18630	0
554	20240930	093300	43209940	18630	18630	18630	18630	0
555	20240930	093200	43209940	18630	18630	18630	18630	0
556	20240930	093100	43209940	18630	18540	18630	18540	15
557	20240930	093000	42930940	18520	18520	18520	18520	0
558	20240930	092900	42930940	18520	18520	18520	18520	2
559	20240930	092800	42893900	18520	18520	18520	18520	0
560	20240930	092700	42893900	18520	18540	18620	18520	40
561	20240930	092600	42152560	18520	18520	18520	18520	0
562	20240930	092500	42152560	18520	18530	18530	18520	10
563	20240930	092400	41967350	18510	18510	18510	18510	0
564	20240930	092300	41967350	18510	18510	18510	18510	0
565	20240930	092200	41967350	18510	18540	18540	18510	500
566	20240930	092100	32711810	18630	18540	18630	18540	11
567	20240930	092000	32507420	18630	18550	18630	18550	11
568	20240930	091900	32302850	18540	18540	18540	18540	1
569	20240930	091800	32284310	18510	18510	18510	18510	0
570	20240930	091700	32284310	18510	18530	18530	18510	32
571	20240930	091600	31691670	18530	18530	18530	18530	2
572	20240930	091500	31654610	18530	18530	18530	18530	0
573	20240930	091400	31654610	18530	18530	18530	18530	33
574	20240930	091300	31043120	18640	18640	18640	18640	0
575	20240930	091200	31043120	18640	18530	18640	18530	112
576	20240930	091100	28957200	18630	18630	18630	18630	0
577	20240930	091000	28957200	18630	18630	18630	18630	0
578	20240930	090900	28957200	18630	18630	18630	18630	1
579	20240930	090800	28938570	18500	18500	18500	18500	191
580	20240930	090700	25405070	18500	18500	18500	18500	44
581	20240930	090600	24591070	18500	18500	18500	18500	458
582	20240930	090500	16118070	18500	18530	18530	18500	410
583	20240930	090400	8526060	18520	18540	18540	18520	451
584	20240930	090300	167730	18630	18630	18630	18630	0
585	20240930	090200	167730	18630	18630	18630	18630	0
586	20240930	090100	167730	18630	18630	18630	18630	0
587	20240930	090000	167730	18630	18640	18640	18630	9