KissMeData/005500/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184500	215520470	18780	18780	18780	18780	29
3	20241014	184400	215520470	18780	18780	18780	18780	0
4	20241014	184300	215520470	18780	18780	18780	18780	0
5	20241014	184200	215520470	18780	18780	18780	18780	0
6	20241014	184100	215520470	18780	18780	18780	18780	0
7	20241014	184000	215520470	18780	18780	18780	18780	0
8	20241014	183900	215520470	18780	18780	18780	18780	0
9	20241014	183800	215520470	18780	18780	18780	18780	0
10	20241014	183700	215520470	18780	18780	18780	18780	0
11	20241014	183600	215520470	18780	18780	18780	18780	0
12	20241014	183500	215520470	18780	18780	18780	18780	0
13	20241014	183400	215520470	18780	18780	18780	18780	0
14	20241014	183300	215520470	18780	18780	18780	18780	0
15	20241014	183200	215520470	18780	18780	18780	18780	0
16	20241014	183100	215520470	18780	18780	18780	18780	0
17	20241014	183000	215520470	18780	18780	18780	18780	0
18	20241014	182900	215520470	18780	18780	18780	18780	0
19	20241014	182800	215520470	18780	18780	18780	18780	0
20	20241014	182700	215520470	18780	18780	18780	18780	0
21	20241014	182600	215520470	18780	18780	18780	18780	0
22	20241014	182500	215520470	18780	18780	18780	18780	0
23	20241014	182400	215520470	18780	18780	18780	18780	0
24	20241014	182300	215520470	18780	18780	18780	18780	0
25	20241014	182200	215520470	18780	18780	18780	18780	0
26	20241014	182100	215520470	18780	18780	18780	18780	0
27	20241014	182000	215520470	18780	18780	18780	18780	0
28	20241014	181900	215520470	18780	18780	18780	18780	0
29	20241014	181800	215520470	18780	18780	18780	18780	0
30	20241014	181700	215520470	18780	18780	18780	18780	0
31	20241014	181600	215520470	18780	18780	18780	18780	0
32	20241014	181500	215520470	18780	18780	18780	18780	29
33	20241014	181400	215520470	18780	18780	18780	18780	0
34	20241014	181300	215520470	18780	18780	18780	18780	0
35	20241014	181200	215520470	18780	18780	18780	18780	0
36	20241014	181100	215520470	18780	18780	18780	18780	0
37	20241014	181000	215520470	18780	18780	18780	18780	0
38	20241014	180900	215520470	18780	18780	18780	18780	0
39	20241014	180800	215520470	18780	18780	18780	18780	0
40	20241014	180700	215520470	18780	18780	18780	18780	0
41	20241014	180600	215520470	18780	18780	18780	18780	0
42	20241014	180500	215520470	18780	18780	18780	18780	0
43	20241014	180400	215520470	18780	18780	18780	18780	0
44	20241014	180300	215520470	18780	18780	18780	18780	0
45	20241014	180200	215520470	18780	18780	18780	18780	0
46	20241014	180100	215520470	18780	18780	18780	18780	0
47	20241014	180000	215520470	18780	18780	18780	18780	0
48	20241014	175900	215520470	18780	18780	18780	18780	0
49	20241014	175800	215520470	18780	18780	18780	18780	0
50	20241014	175700	215520470	18780	18780	18780	18780	0
51	20241014	175600	215520470	18780	18780	18780	18780	0
52	20241014	175500	215520470	18780	18780	18780	18780	0
53	20241014	175400	215520470	18780	18780	18780	18780	0
54	20241014	175300	215520470	18780	18780	18780	18780	0
55	20241014	175200	215520470	18780	18780	18780	18780	0
56	20241014	175100	215520470	18780	18780	18780	18780	0
57	20241014	175000	215520470	18780	18780	18780	18780	0
58	20241014	174900	215520470	18780	18780	18780	18780	0
59	20241014	174800	215520470	18780	18780	18780	18780	0
60	20241014	174700	215520470	18780	18780	18780	18780	0
61	20241014	174600	215520470	18780	18780	18780	18780	0
62	20241014	174500	215520470	18780	18780	18780	18780	29
63	20241014	174400	215520470	18780	18780	18780	18780	0
64	20241014	174300	215520470	18780	18780	18780	18780	0
65	20241014	174200	215520470	18780	18780	18780	18780	0
66	20241014	174100	215520470	18780	18780	18780	18780	0
67	20241014	174000	215520470	18780	18780	18780	18780	0
68	20241014	173900	215520470	18780	18780	18780	18780	0
69	20241014	173800	215520470	18780	18780	18780	18780	0
70	20241014	173700	215520470	18780	18780	18780	18780	0
71	20241014	173600	215520470	18780	18780	18780	18780	0
72	20241014	173500	215520470	18780	18780	18780	18780	0
73	20241014	173400	215520470	18780	18780	18780	18780	0
74	20241014	173300	215520470	18780	18780	18780	18780	0
75	20241014	173200	215520470	18780	18780	18780	18780	0
76	20241014	173100	215520470	18780	18780	18780	18780	0
77	20241014	173000	215520470	18780	18780	18780	18780	0
78	20241014	172900	215520470	18780	18780	18780	18780	0
79	20241014	172800	215520470	18780	18780	18780	18780	0
80	20241014	172700	215520470	18780	18780	18780	18780	0
81	20241014	172600	215520470	18780	18780	18780	18780	0
82	20241014	172500	215520470	18780	18780	18780	18780	0
83	20241014	172400	215520470	18780	18780	18780	18780	0
84	20241014	172300	215520470	18780	18780	18780	18780	0
85	20241014	172200	215520470	18780	18780	18780	18780	0
86	20241014	172100	215520470	18780	18780	18780	18780	0
87	20241014	172000	215520470	18780	18780	18780	18780	0
88	20241014	171900	215520470	18780	18780	18780	18780	0
89	20241014	171800	215520470	18780	18780	18780	18780	0
90	20241014	171700	215520470	18780	18780	18780	18780	0
91	20241014	171600	215520470	18780	18780	18780	18780	0
92	20241014	171500	215520470	18780	18780	18780	18780	29
93	20241014	171400	215520470	18780	18780	18780	18780	0
94	20241014	171300	215520470	18780	18780	18780	18780	0
95	20241014	171200	215520470	18780	18780	18780	18780	0
96	20241014	171100	215520470	18780	18780	18780	18780	0
97	20241014	171000	215520470	18780	18780	18780	18780	0
98	20241014	170900	215520470	18780	18780	18780	18780	0
99	20241014	170800	215520470	18780	18780	18780	18780	0
100	20241014	170700	215520470	18780	18780	18780	18780	0
101	20241014	170600	215520470	18780	18780	18780	18780	0
102	20241014	170500	215520470	18780	18780	18780	18780	0
103	20241014	170400	215520470	18780	18780	18780	18780	0
104	20241014	170300	215520470	18780	18780	18780	18780	0
105	20241014	170200	215520470	18780	18780	18780	18780	0
106	20241014	170100	215520470	18780	18780	18780	18780	0
107	20241014	170000	215520470	18780	18780	18780	18780	0
108	20241014	165900	215520470	18780	18780	18780	18780	0
109	20241014	165800	215520470	18780	18780	18780	18780	0
110	20241014	165700	215520470	18780	18780	18780	18780	0
111	20241014	165600	215520470	18780	18780	18780	18780	0
112	20241014	165500	215520470	18780	18780	18780	18780	0
113	20241014	165400	215520470	18780	18780	18780	18780	0
114	20241014	165300	215520470	18780	18780	18780	18780	0
115	20241014	165200	215520470	18780	18780	18780	18780	0
116	20241014	165100	215520470	18780	18780	18780	18780	0
117	20241014	165000	215520470	18780	18780	18780	18780	0
118	20241014	164900	215520470	18780	18780	18780	18780	0
119	20241014	164800	215520470	18780	18780	18780	18780	0
120	20241014	164700	215520470	18780	18780	18780	18780	0
121	20241014	164600	215520470	18780	18780	18780	18780	0
122	20241014	164500	215520470	18780	18780	18780	18780	29
123	20241014	164400	215520470	18780	18780	18780	18780	0
124	20241014	164300	215520470	18780	18780	18780	18780	0
125	20241014	164200	215520470	18780	18780	18780	18780	0
126	20241014	164100	215520470	18780	18780	18780	18780	0
127	20241014	164000	215520470	18780	18780	18780	18780	0
128	20241014	163900	215520470	18780	18780	18780	18780	0
129	20241014	163800	215520470	18780	18780	18780	18780	0
130	20241014	163700	215520470	18780	18780	18780	18780	0
131	20241014	163600	215520470	18780	18780	18780	18780	0
132	20241014	163500	215520470	18780	18780	18780	18780	0
133	20241014	163400	215520470	18780	18780	18780	18780	0
134	20241014	163300	215520470	18780	18780	18780	18780	0
135	20241014	163200	215520470	18780	18780	18780	18780	0
136	20241014	163100	215520470	18780	18780	18780	18780	0
137	20241014	163000	215520470	18780	18780	18780	18780	0
138	20241014	162900	215520470	18780	18780	18780	18780	0
139	20241014	162800	215520470	18780	18780	18780	18780	0
140	20241014	162700	215520470	18780	18780	18780	18780	0
141	20241014	162600	215520470	18780	18780	18780	18780	0
142	20241014	162500	215520470	18780	18780	18780	18780	0
143	20241014	162400	215520470	18780	18780	18780	18780	0
144	20241014	162300	215520470	18780	18780	18780	18780	0
145	20241014	162200	215520470	18780	18780	18780	18780	0
146	20241014	162100	215520470	18780	18780	18780	18780	0
147	20241014	162000	215520470	18780	18780	18780	18780	0
148	20241014	161900	215520470	18780	18780	18780	18780	0
149	20241014	161800	215520470	18780	18780	18780	18780	0
150	20241014	161700	215520470	18780	18780	18780	18780	0
151	20241014	161600	215520470	18780	18780	18780	18780	0
152	20241014	161500	215520470	18780	18780	18780	18780	29
153	20241014	161400	215520470	18780	18780	18780	18780	0
154	20241014	161300	215520470	18780	18780	18780	18780	0
155	20241014	161200	215520470	18780	18780	18780	18780	0
156	20241014	161100	215520470	18780	18780	18780	18780	0
157	20241014	161000	215520470	18780	18780	18780	18780	0
158	20241014	160900	215520470	18780	18780	18780	18780	0
159	20241014	160800	215520470	18780	18780	18780	18780	0
160	20241014	160700	215520470	18780	18780	18780	18780	0
161	20241014	160600	215520470	18780	18780	18780	18780	0
162	20241014	160500	215520470	18780	18780	18780	18780	0
163	20241014	160400	215520470	18780	18780	18780	18780	0
164	20241014	160300	215520470	18780	18780	18780	18780	0
165	20241014	160200	215520470	18780	18780	18780	18780	0
166	20241014	160100	215520470	18780	18780	18780	18780	0
167	20241014	160000	215520470	18780	18780	18780	18780	0
168	20241014	155900	215520470	18780	18780	18780	18780	0
169	20241014	155800	215520470	18780	18780	18780	18780	0
170	20241014	155700	215520470	18780	18780	18780	18780	0
171	20241014	155600	215520470	18780	18780	18780	18780	0
172	20241014	155500	215520470	18780	18780	18780	18780	0
173	20241014	155400	215520470	18780	18780	18780	18780	0
174	20241014	155300	215520470	18780	18780	18780	18780	0
175	20241014	155200	215520470	18780	18780	18780	18780	0
176	20241014	155100	215520470	18780	18780	18780	18780	0
177	20241014	155000	215520470	18780	18780	18780	18780	0
178	20241014	154900	215520470	18780	18780	18780	18780	0
179	20241014	154800	215520470	18780	18780	18780	18780	0
180	20241014	154700	215520470	18780	18780	18780	18780	0
181	20241014	154600	215520470	18780	18780	18780	18780	0
182	20241014	154500	215520470	18780	18780	18780	18780	29
183	20241014	154400	215520470	18780	18780	18780	18780	0
184	20241014	154300	215520470	18780	18780	18780	18780	0
185	20241014	154200	215520470	18780	18780	18780	18780	0
186	20241014	154100	215520470	18780	18780	18780	18780	0
187	20241014	154000	215520470	18780	18780	18780	18780	0
188	20241014	153900	215520470	18780	18780	18780	18780	0
189	20241014	153800	215520470	18780	18780	18780	18780	0
190	20241014	153700	215520470	18780	18780	18780	18780	0
191	20241014	153600	215520470	18780	18780	18780	18780	0
192	20241014	153500	215520470	18780	18780	18780	18780	0
193	20241014	153400	215520470	18780	18780	18780	18780	0
194	20241014	153300	215520470	18780	18780	18780	18780	0
195	20241014	153200	215520470	18780	18780	18780	18780	0
196	20241014	153100	215520470	18780	18780	18780	18780	0
197	20241014	153000	215520470	18780	18780	18780	18780	29
198	20241014	152900	214975850	18760	18760	18760	18760	0
199	20241014	152800	214975850	18760	18760	18760	18760	0
200	20241014	152700	214975850	18760	18760	18760	18760	0
201	20241014	152600	214975850	18760	18760	18760	18760	0
202	20241014	152500	214975850	18760	18760	18760	18760	0
203	20241014	152400	214975850	18760	18760	18760	18760	0
204	20241014	152300	214975850	18760	18760	18760	18760	0
205	20241014	152200	214975850	18760	18760	18760	18760	0
206	20241014	152100	214975850	18760	18760	18760	18760	0
207	20241014	152000	214975850	18760	18760	18760	18760	0
208	20241014	151900	214975850	18760	18780	18780	18760	138
209	20241014	151800	212384570	18780	18780	18780	18780	0
210	20241014	151700	212384570	18780	18780	18780	18780	100
211	20241014	151600	210506570	18760	18760	18760	18760	2
212	20241014	151500	210469050	18760	18760	18760	18760	22
213	20241014	151400	210056330	18760	18760	18760	18760	0
214	20241014	151300	210056330	18760	18760	18760	18760	20
215	20241014	151200	209681130	18770	18770	18770	18770	0
216	20241014	151100	209681130	18770	18770	18770	18770	0
217	20241014	151000	209681130	18770	18770	18770	18770	31
218	20241014	150900	209099260	18780	18780	18780	18780	0
219	20241014	150800	209099260	18780	18780	18780	18780	0
220	20241014	150700	209099260	18780	18780	18780	18780	0
221	20241014	150600	209099260	18780	18780	18780	18780	0
222	20241014	150500	209099260	18780	18780	18780	18780	142
223	20241014	150400	206432500	18780	18780	18780	18780	0
224	20241014	150300	206432500	18780	18760	18780	18760	27
225	20241014	150200	205925880	18760	18760	18760	18760	1
226	20241014	150100	205907120	18760	18770	18770	18760	140
227	20241014	150000	203279420	18790	18790	18790	18790	7
228	20241014	145900	203147890	18770	18770	18770	18770	0
229	20241014	145800	203147890	18770	18770	18770	18770	0
230	20241014	145700	203147890	18770	18770	18770	18770	4
231	20241014	145600	203072810	18770	18770	18770	18770	2
232	20241014	145500	203035270	18770	18770	18770	18770	1
233	20241014	145400	203016500	18770	18770	18770	18770	3
234	20241014	145300	202960190	18770	18770	18770	18770	108
235	20241014	145200	200933030	18770	18770	18770	18770	36
236	20241014	145100	200257310	18770	18770	18770	18770	0
237	20241014	145000	200257310	18770	18780	18780	18770	20
238	20241014	144900	199881720	18770	18780	18780	18770	153
239	20241014	144800	197008410	18770	18780	18780	18770	40
240	20241014	144700	196257220	18780	18780	18780	18780	5
241	20241014	144600	196163320	18780	18780	18780	18780	1
242	20241014	144500	196144540	18780	18780	18780	18780	0
243	20241014	144400	196144540	18780	18780	18780	18780	3
244	20241014	144300	196088200	18780	18780	18780	18780	1
245	20241014	144200	196069420	18780	18780	18780	18780	2
246	20241014	144100	196031860	18780	18780	18780	18780	3
247	20241014	144000	195975520	18780	18780	18780	18780	2
248	20241014	143900	195937960	18790	18790	18790	18790	0
249	20241014	143800	195937960	18790	18780	18790	18780	18
250	20241014	143700	195599760	18780	18780	18780	18780	1
251	20241014	143600	195580980	18780	18780	18780	18780	2
252	20241014	143500	195543420	18780	18780	18780	18780	2
253	20241014	143400	195505860	18780	18780	18780	18780	2
254	20241014	143300	195468300	18780	18780	18780	18780	87
255	20241014	143200	193834440	18770	18770	18770	18770	1
256	20241014	143100	193815670	18770	18770	18770	18770	2
257	20241014	143000	193778130	18770	18770	18770	18770	2
258	20241014	142900	193740590	18770	18770	18770	18770	2
259	20241014	142800	193703050	18770	18770	18770	18770	1
260	20241014	142700	193684280	18780	18780	18780	18780	13
261	20241014	142600	193440140	18780	18780	18780	18780	3
262	20241014	142500	193383800	18780	18790	18790	18780	101
263	20241014	142400	191486020	18790	18790	18790	18790	3
264	20241014	142300	191429650	18790	18790	18790	18790	2
265	20241014	142200	191392070	18790	18790	18790	18790	2
266	20241014	142100	191354490	18790	18790	18790	18790	2
267	20241014	142000	191316910	18790	18790	18790	18790	20
268	20241014	141900	190941110	18790	18790	18790	18790	1
269	20241014	141800	190922320	18790	18790	18790	18790	2
270	20241014	141700	190884740	18790	18790	18790	18790	3
271	20241014	141600	190828370	18790	18790	18790	18790	2
272	20241014	141500	190790790	18790	18790	18790	18790	1
273	20241014	141400	190772000	18790	18790	18790	18790	0
274	20241014	141300	190772000	18790	18790	18790	18790	2
275	20241014	141200	190734420	18790	18790	18790	18790	2
276	20241014	141100	190696840	18790	18790	18790	18790	2
277	20241014	141000	190659260	18790	18790	18790	18790	1
278	20241014	140900	190640470	18790	18790	18790	18790	2
279	20241014	140800	190602890	18790	18790	18790	18790	0
280	20241014	140700	190602890	18790	18790	18790	18790	4
281	20241014	140600	190527730	18790	18790	18790	18790	1
282	20241014	140500	190508940	18790	18790	18790	18790	2
283	20241014	140400	190471360	18800	18790	18800	18790	3
284	20241014	140300	190414970	18790	18790	18790	18790	3
285	20241014	140200	190358600	18790	18790	18790	18790	0
286	20241014	140100	190358600	18790	18790	18790	18790	1
287	20241014	140000	190339810	18790	18800	18800	18790	2
288	20241014	135900	190302220	18810	18810	18810	18800	3
289	20241014	135800	190245800	18810	18790	18810	18780	5
290	20241014	135700	190151850	18780	18780	18780	18780	1
291	20241014	135600	190133070	18780	18780	18780	18780	1
292	20241014	135500	190114290	18800	18800	18800	18800	0
293	20241014	135400	190114290	18800	18800	18800	18800	2
294	20241014	135300	190076690	18800	18800	18800	18800	2
295	20241014	135200	190039090	18790	18790	18790	18790	1
296	20241014	135100	190020300	18790	18790	18790	18790	3
297	20241014	135000	189963930	18790	18790	18790	18790	3
298	20241014	134900	189907560	18810	18800	18810	18800	25
299	20241014	134800	189437530	18790	18790	18790	18790	1
300	20241014	134700	189418740	18780	18780	18780	18780	2
301	20241014	134600	189381180	18780	18780	18780	18780	101
302	20241014	134500	187484400	18800	18780	18800	18780	4
303	20241014	134400	187409260	18780	18780	18780	18780	1
304	20241014	134300	187390480	18780	18800	18800	18780	313
305	20241014	134200	181506340	18780	18780	18780	18780	2
306	20241014	134100	181468780	18800	18770	18800	18770	12
307	20241014	134000	181243500	18750	18760	18760	18750	12
308	20241014	133900	181018480	18760	18760	18760	18760	1
309	20241014	133800	180999720	18760	18760	18760	18760	2
310	20241014	133700	180962200	18750	18750	18750	18750	0
311	20241014	133600	180962200	18750	18750	18750	18750	12
312	20241014	133500	180737200	18750	18750	18750	18750	3
313	20241014	133400	180680950	18750	18740	18750	18740	3
314	20241014	133300	180624720	18750	18750	18750	18750	1
315	20241014	133200	180605970	18750	18750	18750	18750	2
316	20241014	133100	180568470	18750	18750	18750	18750	0
317	20241014	133000	180568470	18750	18760	18760	18750	3
318	20241014	132900	180512210	18750	18760	18760	18750	3
319	20241014	132800	180455950	18750	18750	18750	18750	1
320	20241014	132700	180437200	18750	18750	18750	18750	3
321	20241014	132600	180380950	18750	18750	18750	18750	1
322	20241014	132500	180362200	18760	18760	18760	18760	1
323	20241014	132400	180343440	18750	18750	18750	18750	71
324	20241014	132300	179012190	18740	18750	18750	18740	30
325	20241014	132200	178449700	18750	18760	18760	18750	5
326	20241014	132100	178355930	18760	18740	18760	18740	2
327	20241014	132000	178318430	18740	18740	18740	18740	2
328	20241014	131900	178280950	18740	18740	18740	18740	1
329	20241014	131800	178262210	18740	18740	18740	18740	0
330	20241014	131700	178262210	18740	18740	18740	18740	1
331	20241014	131600	178243470	18750	18750	18750	18750	3
332	20241014	131500	178187220	18740	18740	18740	18740	2
333	20241014	131400	178149740	18740	18740	18740	18740	2
334	20241014	131300	178112260	18740	18740	18740	18740	2
335	20241014	131200	178074780	18740	18740	18740	18740	0
336	20241014	131100	178074780	18740	18740	18740	18740	12
337	20241014	131000	177849900	18730	18730	18730	18730	0
338	20241014	130900	177849900	18730	18750	18750	18730	39
339	20241014	130800	177118890	18750	18750	18750	18750	0
340	20241014	130700	177118890	18750	18750	18750	18750	1
341	20241014	130600	177100140	18760	18760	18760	18760	121
342	20241014	130500	174830180	18750	18760	18760	18750	251
343	20241014	130400	170121430	18750	18750	18750	18750	2
344	20241014	130300	170083930	18750	18760	18760	18750	12
345	20241014	130200	169858830	18760	18750	18760	18750	3
346	20241014	130100	169802570	18750	18750	18750	18750	1
347	20241014	130000	169783820	18760	18750	18760	18750	13
348	20241014	125900	169539970	18760	18760	18760	18750	39
349	20241014	125800	168808420	18760	18760	18760	18760	0
350	20241014	125700	168808420	18760	18790	18790	18760	78
351	20241014	125600	167344850	18800	18800	18800	18800	0
352	20241014	125500	167344850	18800	18800	18800	18800	0
353	20241014	125400	167344850	18800	18800	18800	18800	0
354	20241014	125300	167344850	18800	18800	18800	18800	0
355	20241014	125200	167344850	18800	18800	18800	18800	0
356	20241014	125100	167344850	18800	18800	18800	18800	0
357	20241014	125000	167344850	18800	18800	18800	18800	0
358	20241014	124900	167344850	18800	18800	18800	18800	0
359	20241014	124800	167344850	18800	18800	18800	18800	0
360	20241014	124700	167344850	18800	18800	18800	18800	0
361	20241014	124600	167344850	18800	18800	18800	18800	0
362	20241014	124500	167344850	18800	18800	18800	18800	0
363	20241014	124400	167344850	18800	18800	18800	18800	0
364	20241014	124300	167344850	18800	18780	18800	18780	500
365	20241014	124200	157949710	18780	18780	18780	18780	0
366	20241014	124100	157949710	18780	18780	18780	18780	0
367	20241014	124000	157949710	18780	18780	18780	18780	8
368	20241014	123900	157799470	18780	18780	18780	18780	0
369	20241014	123800	157799470	18780	18780	18780	18780	0
370	20241014	123700	157799470	18780	18780	18780	18780	0
371	20241014	123600	157799470	18780	18780	18780	18780	53
372	20241014	123500	156804130	18780	18770	18780	18760	4
373	20241014	123400	156729050	18770	18770	18770	18770	0
374	20241014	123300	156729050	18770	18780	18780	18770	319
375	20241014	123200	150739380	18800	18800	18800	18800	0
376	20241014	123100	150739380	18800	18800	18800	18800	0
377	20241014	123000	150739380	18800	18800	18800	18800	38
378	20241014	122900	150024980	18800	18800	18800	18800	100
379	20241014	122800	148144980	18780	18780	18780	18780	0
380	20241014	122700	148144980	18780	18780	18780	18780	0
381	20241014	122600	148144980	18780	18780	18780	18780	0
382	20241014	122500	148144980	18780	18780	18780	18780	0
383	20241014	122400	148144980	18780	18780	18780	18780	0
384	20241014	122300	148144980	18780	18780	18780	18780	0
385	20241014	122200	148144980	18780	18780	18780	18780	0
386	20241014	122100	148144980	18780	18780	18780	18780	0
387	20241014	122000	148144980	18780	18780	18780	18780	0
388	20241014	121900	148144980	18780	18780	18780	18780	0
389	20241014	121800	148144980	18780	18780	18780	18780	0
390	20241014	121700	148144980	18780	18780	18780	18780	0
391	20241014	121600	148144980	18780	18780	18780	18780	0
392	20241014	121500	148144980	18780	18780	18780	18780	0
393	20241014	121400	148144980	18780	18780	18780	18780	0
394	20241014	121300	148144980	18780	18780	18780	18780	0
395	20241014	121200	148144980	18780	18780	18780	18780	3
396	20241014	121100	148088640	18800	18800	18800	18800	0
397	20241014	121000	148088640	18800	18800	18800	18800	0
398	20241014	120900	148088640	18800	18800	18800	18800	337
399	20241014	120800	141753040	18800	18800	18800	18800	0
400	20241014	120700	141753040	18800	18800	18800	18800	0
401	20241014	120600	141753040	18800	18800	18800	18800	0
402	20241014	120500	141753040	18800	18800	18800	18800	0
403	20241014	120400	141753040	18800	18800	18800	18800	0
404	20241014	120300	141753040	18800	18800	18800	18800	0
405	20241014	120200	141753040	18800	18800	18800	18800	0
406	20241014	120100	141753040	18800	18800	18800	18800	5
407	20241014	120000	141659040	18780	18780	18780	18780	9
408	20241014	115900	141490020	18780	18780	18780	18780	5
409	20241014	115800	141396120	18780	18790	18790	18780	265
410	20241014	115700	136416990	18800	18800	18800	18790	61
411	20241014	115600	135270760	18800	18800	18800	18800	2
412	20241014	115500	135233160	18800	18790	18800	18790	4
413	20241014	115400	135157970	18790	18790	18790	18790	4
414	20241014	115300	135082810	18790	18790	18790	18790	10
415	20241014	115200	134894910	18790	18790	18790	18790	1
416	20241014	115100	134876120	18790	18790	18790	18790	6
417	20241014	115000	134763380	18790	18790	18790	18790	7
418	20241014	114900	134631850	18790	18790	18790	18790	2
419	20241014	114800	134594270	18790	18790	18810	18790	5
420	20241014	114700	134500290	18790	18790	18790	18790	3
421	20241014	114600	134443920	18790	18790	18790	18790	3
422	20241014	114500	134387550	18790	18790	18790	18790	2
423	20241014	114400	134349970	18790	18790	18790	18790	2
424	20241014	114300	134312390	18790	18800	18800	18790	54
425	20241014	114200	133297570	18800	18800	18800	18800	3
426	20241014	114100	133241170	18800	18800	18800	18800	2
427	20241014	114000	133203570	18800	18800	18800	18800	3
428	20241014	113900	133147170	18800	18800	18800	18800	3
429	20241014	113800	133090770	18800	18800	18800	18800	4
430	20241014	113700	133015570	18800	18800	18800	18800	2
431	20241014	113600	132977970	18800	18800	18800	18800	3
432	20241014	113500	132921570	18800	18790	18800	18790	6
433	20241014	113400	132808790	18790	18790	18790	18790	1
434	20241014	113300	132790000	18790	18790	18790	18790	3
435	20241014	113200	132733630	18790	18790	18790	18790	5
436	20241014	113100	132639680	18790	18790	18790	18790	3
437	20241014	113000	132583310	18790	18790	18790	18790	3
438	20241014	112900	132526940	18780	18780	18790	18780	3
439	20241014	112800	132470590	18780	18780	18780	18780	3
440	20241014	112700	132414250	18780	18770	18780	18770	15
441	20241014	112600	132132570	18770	18770	18770	18770	3
442	20241014	112500	132076260	18770	18770	18770	18770	13
443	20241014	112400	131832250	18770	18770	18770	18770	4
444	20241014	112300	131757170	18770	18770	18770	18770	3
445	20241014	112200	131700860	18770	18770	18770	18770	2
446	20241014	112100	131663320	18770	18770	18770	18770	2
447	20241014	112000	131625780	18770	18770	18770	18770	6
448	20241014	111900	131513160	18770	18770	18770	18770	3
449	20241014	111800	131456850	18770	18770	18770	18770	1
450	20241014	111700	131438080	18770	18780	18780	18770	3
451	20241014	111600	131381760	18780	18790	18790	18780	4
452	20241014	111500	131306630	18780	18770	18780	18770	3
453	20241014	111400	131250310	18770	18770	18770	18770	4
454	20241014	111300	131175230	18760	18770	18770	18760	326
455	20241014	111200	125056870	18760	18760	18760	18760	4
456	20241014	111100	124981830	18760	18760	18760	18760	4
457	20241014	111000	124906790	18760	18760	18760	18760	3
458	20241014	110900	124850510	18760	18760	18760	18760	1
459	20241014	110800	124831750	18760	18760	18760	18760	4
460	20241014	110700	124756710	18760	18760	18760	18760	3
461	20241014	110600	124700430	18760	18760	18760	18760	2
462	20241014	110500	124662910	18760	18760	18770	18760	4
463	20241014	110400	124587860	18760	18760	18760	18760	2
464	20241014	110300	124550340	18760	18760	18760	18760	2
465	20241014	110200	124512820	18760	18760	18760	18760	1
466	20241014	110100	124494060	18760	18760	18760	18760	4
467	20241014	110000	124419020	18760	18760	18760	18760	1
468	20241014	105900	124400260	18760	18760	18760	18760	2
469	20241014	105800	124362740	18760	18760	18760	18760	1
470	20241014	105700	124343980	18760	18760	18770	18760	5
471	20241014	105600	124250170	18760	18760	18760	18760	3
472	20241014	105500	124193890	18760	18760	18770	18760	3
473	20241014	105400	124137600	18760	18770	18770	18760	102
474	20241014	105300	122223680	18780	18770	18780	18770	3
475	20241014	105200	122167360	18860	18870	18870	18770	4
476	20241014	105100	122092090	18770	18820	18870	18770	8
477	20241014	105000	121941410	18770	18770	18780	18770	53
478	20241014	104900	120946100	18770	18770	18770	18770	3
479	20241014	104800	120889790	18820	18780	18820	18770	7
480	20241014	104700	120758240	18770	18770	18770	18770	2
481	20241014	104600	120720700	18770	18770	18770	18770	1
482	20241014	104500	120701930	18770	18770	18800	18770	17
483	20241014	104400	120382440	18770	18770	18770	18770	2
484	20241014	104300	120344900	18770	18790	18800	18770	152
485	20241014	104200	117487370	18760	18760	18760	18760	1
486	20241014	104100	117468610	18760	18760	18760	18760	4
487	20241014	104000	117393570	18760	18760	18760	18760	1
488	20241014	103900	117374810	18760	18760	18760	18760	2
489	20241014	103800	117337290	18770	18770	18770	18770	3
490	20241014	103700	117280980	18780	18780	18780	18780	72
491	20241014	103600	115928820	18860	18790	18860	18780	538
492	20241014	103500	105819130	18800	18810	18810	18800	12
493	20241014	103400	105593500	18820	18820	18820	18820	77
494	20241014	103300	104144360	18820	18830	18830	18820	52
495	20241014	103200	103165700	18830	18830	18830	18830	3
496	20241014	103100	103109210	18840	18840	18840	18840	1
497	20241014	103000	103090370	18850	18850	18850	18850	4
498	20241014	102900	103014970	18850	18850	18850	18850	1
499	20241014	102800	102996120	18850	18850	18850	18850	23
500	20241014	102700	102562570	18850	18830	18850	18830	62
501	20241014	102600	101394180	18820	18820	18820	18820	3
502	20241014	102500	101337720	18840	18830	18840	18830	103
503	20241014	102400	99398210	18840	18860	18860	18840	53
504	20241014	102300	98399160	18870	18870	18870	18870	2
505	20241014	102200	98361420	18870	18880	18880	18870	4
506	20241014	102100	98285920	18880	18880	18880	18880	3
507	20241014	102000	98229280	18880	18880	18880	18880	2
508	20241014	101900	98191520	18880	18890	18890	18880	759
509	20241014	101800	83854020	18890	18890	18890	18890	4
510	20241014	101700	83778460	18910	18910	18910	18910	2
511	20241014	101600	83740640	18890	18910	18910	18890	202
512	20241014	101500	79920860	18890	18910	18910	18890	204
513	20241014	101400	76063280	18890	18910	18910	18890	991
514	20241014	101300	57331530	18910	18910	18910	18910	2
515	20241014	101200	57293710	18920	18910	18920	18910	5
516	20241014	101100	57199140	18910	18920	18920	18910	9
517	20241014	101000	57028890	18910	18910	18910	18910	3
518	20241014	100900	56972160	18910	18910	18920	18910	5
519	20241014	100800	56877600	18920	18910	18920	18910	3
520	20241014	100700	56820860	18910	18920	18920	18910	4
521	20241014	100600	56745200	18920	18920	18920	18920	3
522	20241014	100500	56688440	18920	18920	18920	18920	2
523	20241014	100400	56650600	18920	18910	18920	18910	31
524	20241014	100300	56064110	18910	18920	18920	18910	4
525	20241014	100200	55988460	18910	18910	18920	18910	6
526	20241014	100100	55874990	18910	18910	18910	18910	1
527	20241014	100000	55856080	18910	18910	18910	18910	102
528	20241014	095900	53927260	18920	18920	18920	18920	0
529	20241014	095800	53927260	18920	18910	18920	18900	220
530	20241014	095700	49767020	18910	18910	18910	18910	0
531	20241014	095600	49767020	18910	18910	18910	18910	50
532	20241014	095500	48821520	18920	18910	18920	18910	43
533	20241014	095400	48008180	18920	18920	18920	18920	0
534	20241014	095300	48008180	18920	18920	18920	18920	0
535	20241014	095200	48008180	18920	18920	18920	18920	0
536	20241014	095100	48008180	18920	18920	18920	18920	0
537	20241014	095000	48008180	18920	18920	18920	18920	6
538	20241014	094900	47894660	18920	18920	18920	18920	0
539	20241014	094800	47894660	18920	18920	18920	18920	0
540	20241014	094700	47894660	18920	18920	18920	18920	0
541	20241014	094600	47894660	18920	18920	18920	18920	0
542	20241014	094500	47894660	18920	18920	18920	18920	0
543	20241014	094400	47894660	18920	18920	18920	18920	1
544	20241014	094300	47875740	18920	18920	18920	18920	0
545	20241014	094200	47875740	18920	18920	18920	18920	0
546	20241014	094100	47875740	18920	18920	18920	18920	2
547	20241014	094000	47837900	18920	18920	18920	18920	0
548	20241014	093900	47837900	18920	18920	18920	18920	0
549	20241014	093800	47837900	18920	18920	18920	18920	1
550	20241014	093700	47818980	18920	18920	18920	18900	186
551	20241014	093600	44303140	18920	18920	18920	18920	2
552	20241014	093500	44265300	18920	18920	18920	18920	8
553	20241014	093400	44113940	18910	18910	18910	18910	0
554	20241014	093300	44113940	18910	18910	18910	18910	40
555	20241014	093200	43357540	18910	18910	18910	18910	20
556	20241014	093100	42979340	18910	18910	18910	18910	0
557	20241014	093000	42979340	18910	18920	18920	18910	2
558	20241014	092900	42941510	18920	18920	18920	18920	0
559	20241014	092800	42941510	18920	18920	18920	18920	0
560	20241014	092700	42941510	18920	18920	18920	18920	128
561	20241014	092600	40519750	18920	18920	18920	18920	0
562	20241014	092500	40519750	18920	18920	18920	18920	0
563	20241014	092400	40519750	18920	18920	18920	18920	0
564	20241014	092300	40519750	18920	18920	18920	18920	30
565	20241014	092200	39952150	18930	18930	18930	18930	0
566	20241014	092100	39952150	18930	18930	18930	18930	11
567	20241014	092000	39743920	18930	18930	18930	18930	0
568	20241014	091900	39743920	18930	18940	18940	18920	1145
569	20241014	091800	18070500	18930	18930	18930	18930	0
570	20241014	091700	18070500	18930	18930	18930	18930	0
571	20241014	091600	18070500	18930	18930	18930	18930	0
572	20241014	091500	18070500	18930	18930	18930	18930	0
573	20241014	091400	18070500	18930	18930	18930	18930	0
574	20241014	091300	18070500	18930	18930	18930	18930	0
575	20241014	091200	18070500	18930	18930	18930	18930	51
576	20241014	091100	17105070	18930	18930	18930	18930	36
577	20241014	091000	16423590	19050	19050	19050	19050	0
578	20241014	090900	16423590	19050	19050	19050	19050	0
579	20241014	090800	16423590	19050	19050	19050	19050	0
580	20241014	090700	16423590	19050	19050	19050	19050	200
581	20241014	090600	12613590	19040	19040	19040	19040	291
582	20241014	090500	7072950	19040	19040	19040	19040	103
583	20241014	090400	5111830	19040	18990	19040	18910	220
584	20241014	090300	926590	18910	18910	18910	18910	0
585	20241014	090200	926590	18910	18910	18910	18910	0
586	20241014	090100	926590	18910	18910	18910	18910	0
587	20241014	090000	926590	18910	18910	18910	18910	49