KissMeData/005500/min/candle-20240926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240926	184500	262954220	18550	18550	18550	18550	818
3	20240926	184400	262954220	18550	18550	18550	18550	0
4	20240926	184300	262954220	18550	18550	18550	18550	0
5	20240926	184200	262954220	18550	18550	18550	18550	0
6	20240926	184100	262954220	18550	18550	18550	18550	0
7	20240926	184000	262954220	18550	18550	18550	18550	0
8	20240926	183900	262954220	18550	18550	18550	18550	0
9	20240926	183800	262954220	18550	18550	18550	18550	0
10	20240926	183700	262954220	18550	18550	18550	18550	0
11	20240926	183600	262954220	18550	18550	18550	18550	0
12	20240926	183500	262954220	18550	18550	18550	18550	0
13	20240926	183400	262954220	18550	18550	18550	18550	0
14	20240926	183300	262954220	18550	18550	18550	18550	0
15	20240926	183200	262954220	18550	18550	18550	18550	0
16	20240926	183100	262954220	18550	18550	18550	18550	0
17	20240926	183000	262954220	18550	18550	18550	18550	0
18	20240926	182900	262954220	18550	18550	18550	18550	0
19	20240926	182800	262954220	18550	18550	18550	18550	0
20	20240926	182700	262954220	18550	18550	18550	18550	0
21	20240926	182600	262954220	18550	18550	18550	18550	0
22	20240926	182500	262954220	18550	18550	18550	18550	0
23	20240926	182400	262954220	18550	18550	18550	18550	0
24	20240926	182300	262954220	18550	18550	18550	18550	0
25	20240926	182200	262954220	18550	18550	18550	18550	0
26	20240926	182100	262954220	18550	18550	18550	18550	0
27	20240926	182000	262954220	18550	18550	18550	18550	0
28	20240926	181900	262954220	18550	18550	18550	18550	0
29	20240926	181800	262954220	18550	18550	18550	18550	0
30	20240926	181700	262954220	18550	18550	18550	18550	0
31	20240926	181600	262954220	18550	18550	18550	18550	0
32	20240926	181500	262954220	18550	18550	18550	18550	818
33	20240926	181400	262954220	18550	18550	18550	18550	0
34	20240926	181300	262954220	18550	18550	18550	18550	0
35	20240926	181200	262954220	18550	18550	18550	18550	0
36	20240926	181100	262954220	18550	18550	18550	18550	0
37	20240926	181000	262954220	18550	18550	18550	18550	0
38	20240926	180900	262954220	18550	18550	18550	18550	0
39	20240926	180800	262954220	18550	18550	18550	18550	0
40	20240926	180700	262954220	18550	18550	18550	18550	0
41	20240926	180600	262954220	18550	18550	18550	18550	0
42	20240926	180500	262954220	18550	18550	18550	18550	0
43	20240926	180400	262954220	18550	18550	18550	18550	0
44	20240926	180300	262954220	18550	18550	18550	18550	0
45	20240926	180200	262954220	18550	18550	18550	18550	0
46	20240926	180100	262954220	18550	18550	18550	18550	0
47	20240926	180000	262954220	18550	18550	18550	18550	0
48	20240926	175900	262954220	18550	18550	18550	18550	0
49	20240926	175800	262954220	18550	18550	18550	18550	0
50	20240926	175700	262954220	18550	18550	18550	18550	0
51	20240926	175600	262954220	18550	18550	18550	18550	0
52	20240926	175500	262954220	18550	18550	18550	18550	0
53	20240926	175400	262954220	18550	18550	18550	18550	0
54	20240926	175300	262954220	18550	18550	18550	18550	0
55	20240926	175200	262954220	18550	18550	18550	18550	0
56	20240926	175100	262954220	18550	18550	18550	18550	0
57	20240926	175000	262954220	18550	18550	18550	18550	0
58	20240926	174900	262954220	18550	18550	18550	18550	0
59	20240926	174800	262954220	18550	18550	18550	18550	0
60	20240926	174700	262954220	18550	18550	18550	18550	0
61	20240926	174600	262954220	18550	18550	18550	18550	0
62	20240926	174500	262954220	18550	18550	18550	18550	818
63	20240926	174400	262954220	18550	18550	18550	18550	0
64	20240926	174300	262954220	18550	18550	18550	18550	0
65	20240926	174200	262954220	18550	18550	18550	18550	0
66	20240926	174100	262954220	18550	18550	18550	18550	0
67	20240926	174000	262954220	18550	18550	18550	18550	0
68	20240926	173900	262954220	18550	18550	18550	18550	0
69	20240926	173800	262954220	18550	18550	18550	18550	0
70	20240926	173700	262954220	18550	18550	18550	18550	0
71	20240926	173600	262954220	18550	18550	18550	18550	0
72	20240926	173500	262954220	18550	18550	18550	18550	0
73	20240926	173400	262954220	18550	18550	18550	18550	0
74	20240926	173300	262954220	18550	18550	18550	18550	0
75	20240926	173200	262954220	18550	18550	18550	18550	0
76	20240926	173100	262954220	18550	18550	18550	18550	0
77	20240926	173000	262954220	18550	18550	18550	18550	0
78	20240926	172900	262954220	18550	18550	18550	18550	0
79	20240926	172800	262954220	18550	18550	18550	18550	0
80	20240926	172700	262954220	18550	18550	18550	18550	0
81	20240926	172600	262954220	18550	18550	18550	18550	0
82	20240926	172500	262954220	18550	18550	18550	18550	0
83	20240926	172400	262954220	18550	18550	18550	18550	0
84	20240926	172300	262954220	18550	18550	18550	18550	0
85	20240926	172200	262954220	18550	18550	18550	18550	0
86	20240926	172100	262954220	18550	18550	18550	18550	0
87	20240926	172000	262954220	18550	18550	18550	18550	0
88	20240926	171900	262954220	18550	18550	18550	18550	0
89	20240926	171800	262954220	18550	18550	18550	18550	0
90	20240926	171700	262954220	18550	18550	18550	18550	0
91	20240926	171600	262954220	18550	18550	18550	18550	0
92	20240926	171500	262954220	18550	18550	18550	18550	818
93	20240926	171400	262954220	18550	18550	18550	18550	0
94	20240926	171300	262954220	18550	18550	18550	18550	0
95	20240926	171200	262954220	18550	18550	18550	18550	0
96	20240926	171100	262954220	18550	18550	18550	18550	0
97	20240926	171000	262954220	18550	18550	18550	18550	0
98	20240926	170900	262954220	18550	18550	18550	18550	0
99	20240926	170800	262954220	18550	18550	18550	18550	0
100	20240926	170700	262954220	18550	18550	18550	18550	0
101	20240926	170600	262954220	18550	18550	18550	18550	0
102	20240926	170500	262954220	18550	18550	18550	18550	0
103	20240926	170400	262954220	18550	18550	18550	18550	0
104	20240926	170300	262954220	18550	18550	18550	18550	0
105	20240926	170200	262954220	18550	18550	18550	18550	0
106	20240926	170100	262954220	18550	18550	18550	18550	0
107	20240926	170000	262954220	18550	18550	18550	18550	0
108	20240926	165900	262954220	18550	18550	18550	18550	0
109	20240926	165800	262954220	18550	18550	18550	18550	0
110	20240926	165700	262954220	18550	18550	18550	18550	0
111	20240926	165600	262954220	18550	18550	18550	18550	0
112	20240926	165500	262954220	18550	18550	18550	18550	0
113	20240926	165400	262954220	18550	18550	18550	18550	0
114	20240926	165300	262954220	18550	18550	18550	18550	0
115	20240926	165200	262954220	18550	18550	18550	18550	0
116	20240926	165100	262954220	18550	18550	18550	18550	0
117	20240926	165000	262954220	18550	18550	18550	18550	0
118	20240926	164900	262954220	18550	18550	18550	18550	0
119	20240926	164800	262954220	18550	18550	18550	18550	0
120	20240926	164700	262954220	18550	18550	18550	18550	0
121	20240926	164600	262954220	18550	18550	18550	18550	0
122	20240926	164500	262954220	18550	18550	18550	18550	818
123	20240926	164400	262954220	18550	18550	18550	18550	0
124	20240926	164300	262954220	18550	18550	18550	18550	0
125	20240926	164200	262954220	18550	18550	18550	18550	0
126	20240926	164100	262954220	18550	18550	18550	18550	0
127	20240926	164000	262954220	18550	18550	18550	18550	0
128	20240926	163900	262954220	18550	18550	18550	18550	0
129	20240926	163800	262954220	18550	18550	18550	18550	0
130	20240926	163700	262954220	18550	18550	18550	18550	0
131	20240926	163600	262954220	18550	18550	18550	18550	0
132	20240926	163500	262954220	18550	18550	18550	18550	0
133	20240926	163400	262954220	18550	18550	18550	18550	0
134	20240926	163300	262954220	18550	18550	18550	18550	0
135	20240926	163200	262954220	18550	18550	18550	18550	0
136	20240926	163100	262954220	18550	18550	18550	18550	0
137	20240926	163000	262954220	18550	18550	18550	18550	0
138	20240926	162900	262954220	18550	18550	18550	18550	0
139	20240926	162800	262954220	18550	18550	18550	18550	0
140	20240926	162700	262954220	18550	18550	18550	18550	0
141	20240926	162600	262954220	18550	18550	18550	18550	0
142	20240926	162500	262954220	18550	18550	18550	18550	0
143	20240926	162400	262954220	18550	18550	18550	18550	0
144	20240926	162300	262954220	18550	18550	18550	18550	0
145	20240926	162200	262954220	18550	18550	18550	18550	0
146	20240926	162100	262954220	18550	18550	18550	18550	0
147	20240926	162000	262954220	18550	18550	18550	18550	0
148	20240926	161900	262954220	18550	18550	18550	18550	0
149	20240926	161800	262954220	18550	18550	18550	18550	0
150	20240926	161700	262954220	18550	18550	18550	18550	0
151	20240926	161600	262954220	18550	18550	18550	18550	0
152	20240926	161500	262954220	18550	18550	18550	18550	818
153	20240926	161400	262954220	18550	18550	18550	18550	0
154	20240926	161300	262954220	18550	18550	18550	18550	0
155	20240926	161200	262954220	18550	18550	18550	18550	0
156	20240926	161100	262954220	18550	18550	18550	18550	0
157	20240926	161000	262954220	18550	18550	18550	18550	0
158	20240926	160900	262954220	18550	18550	18550	18550	0
159	20240926	160800	262954220	18550	18550	18550	18550	0
160	20240926	160700	262954220	18550	18550	18550	18550	0
161	20240926	160600	262954220	18550	18550	18550	18550	0
162	20240926	160500	262954220	18550	18550	18550	18550	0
163	20240926	160400	262954220	18550	18550	18550	18550	0
164	20240926	160300	262954220	18550	18550	18550	18550	0
165	20240926	160200	262954220	18550	18550	18550	18550	0
166	20240926	160100	262954220	18550	18550	18550	18550	0
167	20240926	160000	262954220	18550	18550	18550	18550	0
168	20240926	155900	262954220	18550	18550	18550	18550	0
169	20240926	155800	262954220	18550	18550	18550	18550	0
170	20240926	155700	262954220	18550	18550	18550	18550	0
171	20240926	155600	262954220	18550	18550	18550	18550	0
172	20240926	155500	262954220	18550	18550	18550	18550	0
173	20240926	155400	262954220	18550	18550	18550	18550	0
174	20240926	155300	262954220	18550	18550	18550	18550	0
175	20240926	155200	262954220	18550	18550	18550	18550	0
176	20240926	155100	262954220	18550	18550	18550	18550	0
177	20240926	155000	262954220	18550	18550	18550	18550	0
178	20240926	154900	262954220	18550	18550	18550	18550	0
179	20240926	154800	262954220	18550	18550	18550	18550	0
180	20240926	154700	262954220	18550	18550	18550	18550	0
181	20240926	154600	262954220	18550	18550	18550	18550	0
182	20240926	154500	262954220	18550	18550	18550	18550	818
183	20240926	154400	262954220	18550	18550	18550	18550	0
184	20240926	154300	262954220	18550	18550	18550	18550	0
185	20240926	154200	262954220	18550	18550	18550	18550	0
186	20240926	154100	262954220	18550	18550	18550	18550	0
187	20240926	154000	262954220	18550	18550	18550	18550	0
188	20240926	153900	262954220	18550	18550	18550	18550	0
189	20240926	153800	262954220	18550	18550	18550	18550	0
190	20240926	153700	262954220	18550	18550	18550	18550	0
191	20240926	153600	262954220	18550	18550	18550	18550	0
192	20240926	153500	262954220	18550	18550	18550	18550	0
193	20240926	153400	262954220	18550	18550	18550	18550	0
194	20240926	153300	262954220	18550	18550	18550	18550	0
195	20240926	153200	262954220	18550	18550	18550	18550	0
196	20240926	153100	262954220	18550	18550	18550	18550	0
197	20240926	153000	262954220	18550	18550	18550	18550	818
198	20240926	152900	247780320	18490	18490	18490	18490	0
199	20240926	152800	247780320	18490	18490	18490	18490	0
200	20240926	152700	247780320	18490	18490	18490	18490	0
201	20240926	152600	247780320	18490	18490	18490	18490	0
202	20240926	152500	247780320	18490	18490	18490	18490	0
203	20240926	152400	247780320	18490	18490	18490	18490	0
204	20240926	152300	247780320	18490	18490	18490	18490	0
205	20240926	152200	247780320	18490	18490	18490	18490	0
206	20240926	152100	247780320	18490	18490	18490	18490	0
207	20240926	152000	247780320	18490	18490	18490	18490	0
208	20240926	151900	247780320	18490	18480	18490	18400	1439
209	20240926	151800	221275140	18490	18480	18490	18480	15
210	20240926	151700	220997860	18460	18460	18460	18460	0
211	20240926	151600	220997860	18460	18460	18460	18460	28
212	20240926	151500	220480980	18450	18450	18450	18450	50
213	20240926	151400	219558480	18460	18460	18460	18460	7
214	20240926	151300	219429260	18470	18470	18470	18470	33
215	20240926	151200	218819750	18470	18470	18470	18470	0
216	20240926	151100	218819750	18470	18470	18470	18470	0
217	20240926	151000	218819750	18470	18470	18470	18470	0
218	20240926	150900	218819750	18470	18470	18470	18470	78
219	20240926	150800	217379090	18470	18470	18470	18470	0
220	20240926	150700	217379090	18470	18470	18470	18470	0
221	20240926	150600	217379090	18470	18470	18470	18470	0
222	20240926	150500	217379090	18470	18470	18470	18470	0
223	20240926	150400	217379090	18470	18470	18470	18470	59
224	20240926	150300	216289360	18470	18470	18470	18470	0
225	20240926	150200	216289360	18470	18470	18470	18470	0
226	20240926	150100	216289360	18470	18470	18470	18470	500
227	20240926	150000	207054360	18430	18430	18430	18430	28
228	20240926	145900	206538320	18440	18440	18440	18440	47
229	20240926	145800	205671640	18440	18440	18440	18440	0
230	20240926	145700	205671640	18440	18440	18440	18440	94
231	20240926	145600	203938280	18440	18450	18450	18440	304
232	20240926	145500	198332150	18440	18440	18440	18440	0
233	20240926	145400	198332150	18440	18440	18440	18440	0
234	20240926	145300	198332150	18440	18460	18460	18440	687
235	20240926	145200	185660240	18470	18470	18470	18470	0
236	20240926	145100	185660240	18470	18470	18470	18470	0
237	20240926	145000	185660240	18470	18470	18470	18470	29
238	20240926	144900	185124610	18470	18470	18470	18470	0
239	20240926	144800	185124610	18470	18470	18470	18470	0
240	20240926	144700	185124610	18470	18470	18470	18470	0
241	20240926	144600	185124610	18470	18470	18470	18470	32
242	20240926	144500	184533570	18470	18470	18470	18470	0
243	20240926	144400	184533570	18470	18470	18470	18470	115
244	20240926	144300	182409520	18470	18470	18470	18470	0
245	20240926	144200	182409520	18470	18470	18470	18470	31
246	20240926	144100	181836950	18470	18470	18470	18470	0
247	20240926	144000	181836950	18470	18470	18470	18470	0
248	20240926	143900	181836950	18470	18470	18470	18470	0
249	20240926	143800	181836950	18470	18470	18470	18470	25
250	20240926	143700	181375200	18470	18470	18470	18470	30
251	20240926	143600	180821100	18470	18470	18470	18470	0
252	20240926	143500	180821100	18470	18470	18470	18470	0
253	20240926	143400	180821100	18470	18470	18470	18470	37
254	20240926	143300	180137710	18470	18470	18470	18470	0
255	20240926	143200	180137710	18470	18470	18470	18470	27
256	20240926	143100	179639020	18470	18470	18470	18470	50
257	20240926	143000	178715520	18460	18460	18460	18460	0
258	20240926	142900	178715520	18460	18460	18460	18460	0
259	20240926	142800	178715520	18460	18460	18460	18460	0
260	20240926	142700	178715520	18460	18460	18460	18460	0
261	20240926	142600	178715520	18460	18460	18460	18460	179
262	20240926	142500	175411180	18460	18460	18460	18460	12
263	20240926	142400	175189660	18460	18460	18460	18460	3
264	20240926	142300	175134280	18460	18460	18460	18460	21
265	20240926	142200	174746620	18460	18460	18460	18460	30
266	20240926	142100	174192820	18450	18460	18460	18450	125
267	20240926	142000	171885430	18460	18460	18460	18460	51
268	20240926	141900	170943970	18460	18460	18460	18460	29
269	20240926	141800	170408630	18460	18460	18460	18460	2
270	20240926	141700	170371710	18460	18460	18460	18460	0
271	20240926	141600	170371710	18460	18460	18460	18460	0
272	20240926	141500	170371710	18460	18460	18460	18460	37
273	20240926	141400	169688690	18460	18460	18460	18460	0
274	20240926	141300	169688690	18460	18460	18460	18460	1
275	20240926	141200	169670230	18460	18460	18460	18460	35
276	20240926	141100	169024130	18460	18460	18460	18460	20
277	20240926	141000	168654930	18460	18460	18460	18460	0
278	20240926	140900	168654930	18460	18460	18460	18460	27
279	20240926	140800	168156510	18470	18470	18470	18470	24
280	20240926	140700	167713230	18470	18470	18470	18470	0
281	20240926	140600	167713230	18470	18470	18470	18470	0
282	20240926	140500	167713230	18470	18470	18470	18470	100
283	20240926	140400	165866230	18470	18470	18470	18470	31
284	20240926	140300	165293660	18460	18460	18460	18460	0
285	20240926	140200	165293660	18460	18460	18460	18460	0
286	20240926	140100	165293660	18460	18460	18460	18460	0
287	20240926	140000	165293660	18460	18460	18460	18460	27
288	20240926	135900	164795240	18460	18460	18460	18460	68
289	20240926	135800	163539960	18460	18460	18460	18460	30
290	20240926	135700	162986160	18460	18460	18460	18460	0
291	20240926	135600	162986160	18460	18460	18460	18460	36
292	20240926	135500	162321600	18460	18460	18460	18460	65
293	20240926	135400	161121700	18460	18460	18460	18460	0
294	20240926	135300	161121700	18460	18460	18460	18460	22
295	20240926	135200	160715580	18460	18460	18460	18460	0
296	20240926	135100	160715580	18460	18460	18460	18460	0
297	20240926	135000	160715580	18460	18460	18460	18460	54
298	20240926	134900	159718740	18460	18460	18460	18460	41
299	20240926	134800	158961880	18450	18460	18460	18450	77
300	20240926	134700	157540560	18460	18460	18460	18460	0
301	20240926	134600	157540560	18460	18470	18470	18460	62
302	20240926	134500	156395820	18470	18470	18470	18470	53
303	20240926	134400	155416910	18470	18470	18470	18470	0
304	20240926	134300	155416910	18470	18490	18490	18460	345
305	20240926	134200	149043060	18490	18490	18490	18490	36
306	20240926	134100	148377420	18490	18490	18490	18490	33
307	20240926	134000	147767250	18490	18490	18490	18490	0
308	20240926	133900	147767250	18490	18490	18490	18490	0
309	20240926	133800	147767250	18490	18490	18490	18490	0
310	20240926	133700	147767250	18490	18490	18490	18490	23
311	20240926	133600	147341980	18490	18490	18490	18490	0
312	20240926	133500	147341980	18490	18490	18490	18490	0
313	20240926	133400	147341980	18490	18490	18490	18490	0
314	20240926	133300	147341980	18490	18490	18490	18490	35
315	20240926	133200	146694830	18490	18490	18490	18490	21
316	20240926	133100	146306540	18490	18490	18490	18490	0
317	20240926	133000	146306540	18490	18490	18490	18490	21
318	20240926	132900	145918250	18490	18490	18490	18490	0
319	20240926	132800	145918250	18490	18490	18490	18490	3
320	20240926	132700	145862780	18490	18490	18490	18490	0
321	20240926	132600	145862780	18490	18490	18490	18490	32
322	20240926	132500	145271100	18490	18490	18490	18490	0
323	20240926	132400	145271100	18490	18490	18490	18490	0
324	20240926	132300	145271100	18490	18490	18490	18490	0
325	20240926	132200	145271100	18490	18490	18490	18490	25
326	20240926	132100	144808850	18490	18490	18490	18490	0
327	20240926	132000	144808850	18490	18490	18490	18490	40
328	20240926	131900	144069250	18490	18490	18490	18490	0
329	20240926	131800	144069250	18490	18490	18490	18490	36
330	20240926	131700	143403610	18490	18490	18490	18490	0
331	20240926	131600	143403610	18490	18490	18490	18490	0
332	20240926	131500	143403610	18490	18490	18490	18490	90
333	20240926	131400	141739510	18490	18490	18490	18490	25
334	20240926	131300	141277260	18490	18490	18490	18490	0
335	20240926	131200	141277260	18490	18490	18490	18490	2
336	20240926	131100	141240280	18480	18490	18490	18480	93
337	20240926	131000	139520810	18490	18490	18490	18490	0
338	20240926	130900	139520810	18490	18490	18490	18490	62
339	20240926	130800	138374430	18490	18490	18490	18490	91
340	20240926	130700	136691840	18490	18490	18490	18490	24
341	20240926	130600	136248080	18490	18490	18490	18490	0
342	20240926	130500	136248080	18490	18490	18490	18490	0
343	20240926	130400	136248080	18490	18490	18490	18490	0
344	20240926	130300	136248080	18490	18490	18490	18490	35
345	20240926	130200	135600930	18490	18490	18490	18490	0
346	20240926	130100	135600930	18490	18490	18490	18490	0
347	20240926	130000	135600930	18490	18490	18490	18490	0
348	20240926	125900	135600930	18490	18490	18490	18490	26
349	20240926	125800	135120190	18490	18490	18490	18490	0
350	20240926	125700	135120190	18490	18490	18490	18490	0
351	20240926	125600	135120190	18490	18490	18490	18490	102
352	20240926	125500	133234210	18500	18490	18500	18490	35
353	20240926	125400	132586720	18470	18470	18470	18470	0
354	20240926	125300	132586720	18470	18470	18470	18470	0
355	20240926	125200	132586720	18470	18470	18470	18470	0
356	20240926	125100	132586720	18470	18470	18470	18470	0
357	20240926	125000	132586720	18470	18470	18470	18470	0
358	20240926	124900	132586720	18470	18470	18470	18470	0
359	20240926	124800	132586720	18470	18470	18470	18470	20
360	20240926	124700	132217320	18470	18470	18470	18470	0
361	20240926	124600	132217320	18470	18470	18470	18470	0
362	20240926	124500	132217320	18470	18470	18470	18470	63
363	20240926	124400	131053710	18470	18470	18470	18470	26
364	20240926	124300	130573490	18470	18470	18470	18470	0
365	20240926	124200	130573490	18470	18470	18470	18470	0
366	20240926	124100	130573490	18470	18470	18470	18470	0
367	20240926	124000	130573490	18470	18470	18470	18470	36
368	20240926	123900	129908570	18470	18470	18470	18470	0
369	20240926	123800	129908570	18470	18470	18470	18470	0
370	20240926	123700	129908570	18470	18470	18470	18470	6
371	20240926	123600	129797750	18470	18470	18470	18470	20
372	20240926	123500	129428350	18470	18470	18470	18470	0
373	20240926	123400	129428350	18470	18470	18470	18470	0
374	20240926	123300	129428350	18470	18470	18470	18470	94
375	20240926	123200	127692170	18470	18470	18470	18470	0
376	20240926	123100	127692170	18470	18470	18470	18470	0
377	20240926	123000	127692170	18470	18470	18470	18470	3
378	20240926	122900	127636760	18470	18470	18470	18470	21
379	20240926	122800	127248890	18470	18470	18470	18470	85
380	20240926	122700	125678940	18470	18470	18470	18470	1
381	20240926	122600	125660470	18470	18470	18470	18470	22
382	20240926	122500	125254130	18470	18470	18470	18470	28
383	20240926	122400	124736970	18450	18450	18450	18450	0
384	20240926	122300	124736970	18450	18450	18450	18450	0
385	20240926	122200	124736970	18450	18450	18450	18450	0
386	20240926	122100	124736970	18450	18450	18450	18450	0
387	20240926	122000	124736970	18450	18450	18450	18450	50
388	20240926	121900	123814470	18470	18470	18470	18470	0
389	20240926	121800	123814470	18470	18470	18470	18470	0
390	20240926	121700	123814470	18470	18470	18470	18470	0
391	20240926	121600	123814470	18470	18470	18470	18470	225
392	20240926	121500	119658720	18450	18450	18450	18450	37
393	20240926	121400	118976070	18450	18450	18450	18450	24
394	20240926	121300	118533270	18450	18500	18500	18450	539
395	20240926	121200	108583720	18450	18450	18450	18450	0
396	20240926	121100	108583720	18450	18450	18450	18450	500
397	20240926	121000	99358720	18450	18450	18450	18450	500
398	20240926	120900	90133720	18450	18450	18450	18450	595
399	20240926	120800	79155970	18450	18460	18460	18450	407
400	20240926	120700	71645360	18460	18470	18500	18460	179
401	20240926	120600	68337170	18470	18470	18470	18470	27
402	20240926	120500	67838480	18470	18470	18470	18470	0
403	20240926	120400	67838480	18470	18470	18470	18470	0
404	20240926	120300	67838480	18470	18470	18470	18470	0
405	20240926	120200	67838480	18470	18470	18470	18470	99
406	20240926	120100	66009950	18470	18470	18470	18470	0
407	20240926	120000	66009950	18470	18470	18470	18470	0
408	20240926	115900	66009950	18470	18470	18470	18470	0
409	20240926	115800	66009950	18470	18470	18470	18470	20
410	20240926	115700	65640550	18470	18470	18470	18470	0
411	20240926	115600	65640550	18470	18470	18470	18470	0
412	20240926	115500	65640550	18470	18460	18470	18460	31
413	20240926	115400	65067990	18470	18470	18470	18470	0
414	20240926	115300	65067990	18470	18470	18470	18470	20
415	20240926	115200	64698590	18470	18470	18470	18470	0
416	20240926	115100	64698590	18470	18470	18470	18470	27
417	20240926	115000	64199900	18470	18470	18470	18470	0
418	20240926	114900	64199900	18470	18470	18470	18470	1
419	20240926	114800	64181430	18460	18460	18460	18460	0
420	20240926	114700	64181430	18460	18470	18470	18460	34
421	20240926	114600	63553460	18470	18470	18470	18470	0
422	20240926	114500	63553460	18470	18470	18470	18470	0
423	20240926	114400	63553460	18470	18470	18470	18470	0
424	20240926	114300	63553460	18470	18470	18470	18470	22
425	20240926	114200	63147120	18470	18470	18470	18470	10
426	20240926	114100	62962420	18470	18470	18470	18470	1
427	20240926	114000	62943950	18470	18470	18470	18470	5
428	20240926	113900	62851600	18470	18470	18470	18470	30
429	20240926	113800	62297500	18470	18470	18470	18470	1
430	20240926	113700	62279030	18470	18470	18470	18470	0
431	20240926	113600	62279030	18470	18470	18470	18470	26
432	20240926	113500	61798810	18470	18470	18470	18470	0
433	20240926	113400	61798810	18470	18470	18470	18470	0
434	20240926	113300	61798810	18470	18470	18470	18470	0
435	20240926	113200	61798810	18470	18470	18470	18470	29
436	20240926	113100	61263180	18470	18470	18470	18470	0
437	20240926	113000	61263180	18470	18470	18470	18470	0
438	20240926	112900	61263180	18470	18470	18470	18470	0
439	20240926	112800	61263180	18470	18470	18470	18470	29
440	20240926	112700	60727550	18470	18470	18470	18470	0
441	20240926	112600	60727550	18470	18470	18470	18470	0
442	20240926	112500	60727550	18470	18470	18470	18470	0
443	20240926	112400	60727550	18470	18470	18470	18470	36
444	20240926	112300	60062630	18470	18470	18470	18470	0
445	20240926	112200	60062630	18470	18470	18470	18470	0
446	20240926	112100	60062630	18470	18470	18470	18470	0
447	20240926	112000	60062630	18470	18470	18470	18470	20
448	20240926	111900	59693230	18470	18470	18470	18470	10
449	20240926	111800	59508530	18470	18470	18470	18470	0
450	20240926	111700	59508530	18470	18470	18470	18470	29
451	20240926	111600	58972900	18470	18470	18470	18470	1
452	20240926	111500	58954430	18470	18470	18470	18470	0
453	20240926	111400	58954430	18470	18470	18470	18470	0
454	20240926	111300	58954430	18470	18470	18470	18470	28
455	20240926	111200	58437270	18470	18470	18470	18470	0
456	20240926	111100	58437270	18470	18470	18470	18470	0
457	20240926	111000	58437270	18470	18470	18470	18470	0
458	20240926	110900	58437270	18470	18470	18470	18470	34
459	20240926	110800	57809290	18470	18470	18470	18470	0
460	20240926	110700	57809290	18470	18470	18470	18470	0
461	20240926	110600	57809290	18470	18470	18470	18470	0
462	20240926	110500	57809290	18470	18470	18470	18470	26
463	20240926	110400	57329070	18470	18470	18470	18470	0
464	20240926	110300	57329070	18470	18470	18470	18470	1
465	20240926	110200	57310600	18470	18470	18470	18470	0
466	20240926	110100	57310600	18470	18470	18470	18470	28
467	20240926	110000	56793440	18470	18470	18470	18470	0
468	20240926	105900	56793440	18470	18470	18470	18470	0
469	20240926	105800	56793440	18470	18470	18470	18470	20
470	20240926	105700	56424040	18470	18470	18470	18470	48
471	20240926	105600	55537480	18470	18470	18470	18470	0
472	20240926	105500	55537480	18470	18470	18470	18470	3
473	20240926	105400	55482070	18470	18490	18490	18470	209
474	20240926	105300	51620890	18500	18500	18500	18500	0
475	20240926	105200	51620890	18500	18500	18500	18500	10
476	20240926	105100	51435890	18500	18500	18500	18500	0
477	20240926	105000	51435890	18500	18500	18500	18500	22
478	20240926	104900	51028890	18500	18500	18500	18500	0
479	20240926	104800	51028890	18500	18500	18500	18500	0
480	20240926	104700	51028890	18500	18500	18500	18500	0
481	20240926	104600	51028890	18500	18500	18500	18500	33
482	20240926	104500	50418390	18500	18500	18500	18500	0
483	20240926	104400	50418390	18500	18500	18500	18500	0
484	20240926	104300	50418390	18500	18500	18500	18500	0
485	20240926	104200	50418390	18500	18500	18500	18500	23
486	20240926	104100	49992890	18490	18490	18490	18490	0
487	20240926	104000	49992890	18490	18490	18490	18490	0
488	20240926	103900	49992890	18490	18490	18490	18490	0
489	20240926	103800	49992890	18490	18490	18490	18490	3
490	20240926	103700	49937420	18480	18480	18480	18480	0
491	20240926	103600	49937420	18480	18500	18500	18480	24
492	20240926	103500	49493840	18500	18500	18500	18500	21
493	20240926	103400	49105340	18490	18490	18490	18490	10
494	20240926	103300	48920440	18490	18490	18490	18490	0
495	20240926	103200	48920440	18490	18490	18490	18490	28
496	20240926	103100	48402720	18500	18500	18500	18500	36
497	20240926	103000	47736720	18500	18500	18500	18500	0
498	20240926	102900	47736720	18500	18500	18500	18500	0
499	20240926	102800	47736720	18500	18500	18500	18500	0
500	20240926	102700	47736720	18500	18500	18500	18500	20
501	20240926	102600	47366720	18500	18500	18500	18500	0
502	20240926	102500	47366720	18500	18500	18500	18500	0
503	20240926	102400	47366720	18500	18500	18500	18500	0
504	20240926	102300	47366720	18500	18500	18500	18500	29
505	20240926	102200	46830220	18500	18500	18500	18500	0
506	20240926	102100	46830220	18500	18500	18500	18500	0
507	20240926	102000	46830220	18500	18500	18500	18500	0
508	20240926	101900	46830220	18500	18500	18500	18500	75
509	20240926	101800	45442720	18500	18500	18500	18500	0
510	20240926	101700	45442720	18500	18500	18500	18500	0
511	20240926	101600	45442720	18500	18500	18500	18500	4
512	20240926	101500	45368720	18520	18520	18520	18520	0
513	20240926	101400	45368720	18520	18520	18520	18520	1
514	20240926	101300	45350200	18490	18500	18500	18490	24
515	20240926	101200	44906310	18500	18500	18500	18500	86
516	20240926	101100	43315310	18490	18490	18490	18490	0
517	20240926	101000	43315310	18490	18490	18490	18490	0
518	20240926	100900	43315310	18490	18490	18490	18490	0
519	20240926	100800	43315310	18490	18490	18490	18490	0
520	20240926	100700	43315310	18490	18480	18490	18480	110
521	20240926	100600	41282010	18450	18450	18450	18450	0
522	20240926	100500	41282010	18450	18450	18450	18450	0
523	20240926	100400	41282010	18450	18460	18460	18450	200
524	20240926	100300	37591260	18450	18450	18450	18450	0
525	20240926	100200	37591260	18450	18450	18450	18450	0
526	20240926	100100	37591260	18450	18450	18450	18450	0
527	20240926	100000	37591260	18450	18450	18450	18450	0
528	20240926	095900	37591260	18450	18450	18450	18450	353
529	20240926	095800	31078410	18450	18450	18450	18450	0
530	20240926	095700	31078410	18450	18450	18450	18450	24
531	20240926	095600	30635610	18450	18450	18450	18450	0
532	20240926	095500	30635610	18450	18450	18450	18450	28
533	20240926	095400	30119010	18450	18450	18450	18450	0
534	20240926	095300	30119010	18450	18450	18450	18450	28
535	20240926	095200	29602410	18450	18450	18450	18450	0
536	20240926	095100	29602410	18450	18450	18450	18450	0
537	20240926	095000	29602410	18450	18450	18450	18450	0
538	20240926	094900	29602410	18450	18450	18450	18450	27
539	20240926	094800	29104260	18450	18450	18450	18450	4
540	20240926	094700	29030460	18440	18440	18440	18440	16
541	20240926	094600	28735420	18440	18450	18450	18440	299
542	20240926	094500	23218990	18450	18450	18450	18450	34
543	20240926	094400	22591690	18450	18450	18450	18450	0
544	20240926	094300	22591690	18450	18450	18450	18450	19
545	20240926	094200	22241140	18450	18450	18450	18450	28
546	20240926	094100	21724540	18450	18450	18450	18450	132
547	20240926	094000	19289140	18480	18480	18480	18480	5
548	20240926	093900	19196740	18490	18490	18490	18490	0
549	20240926	093800	19196740	18490	18490	18490	18490	32
550	20240926	093700	18605060	18490	18490	18490	18490	0
551	20240926	093600	18605060	18490	18490	18490	18490	4
552	20240926	093500	18531100	18490	18490	18490	18490	20
553	20240926	093400	18161300	18520	18520	18520	18520	0
554	20240926	093300	18161300	18520	18520	18520	18520	0
555	20240926	093200	18161300	18520	18490	18520	18490	17
556	20240926	093100	17846830	18490	18490	18490	18490	0
557	20240926	093000	17846830	18490	18490	18490	18490	36
558	20240926	092900	17181190	18490	18490	18490	18490	0
559	20240926	092800	17181190	18490	18490	18490	18490	0
560	20240926	092700	17181190	18490	18490	18490	18490	1
561	20240926	092600	17162700	18490	18490	18490	18490	24
562	20240926	092500	16718940	18490	18490	18490	18490	100
563	20240926	092400	14869940	18490	18490	18490	18490	3
564	20240926	092300	14814470	18500	18500	18500	18500	353
565	20240926	092200	8283970	18490	18490	18490	18490	223
566	20240926	092100	4160700	18490	18490	18490	18490	0
567	20240926	092000	4160700	18490	18490	18490	18490	1
568	20240926	091900	4142210	18430	18430	18430	18430	0
569	20240926	091800	4142210	18430	18430	18430	18430	0
570	20240926	091700	4142210	18430	18430	18430	18430	0
571	20240926	091600	4142210	18430	18430	18430	18430	0
572	20240926	091500	4142210	18430	18430	18430	18430	0
573	20240926	091400	4142210	18430	18430	18430	18430	0
574	20240926	091300	4142210	18430	18430	18430	18430	0
575	20240926	091200	4142210	18430	18430	18430	18430	0
576	20240926	091100	4142210	18430	18480	18480	18430	60
577	20240926	091000	3035140	18500	18500	18500	18500	50
578	20240926	090900	2110140	18500	18500	18500	18500	0
579	20240926	090800	2110140	18500	18500	18500	18500	57
580	20240926	090700	1055640	18520	18520	18520	18520	0
581	20240926	090600	1055640	18520	18520	18520	18520	0
582	20240926	090500	1055640	18520	18520	18520	18520	0
583	20240926	090400	1055640	18520	18520	18520	18520	0
584	20240926	090300	1055640	18520	18520	18520	18520	30
585	20240926	090200	500040	18520	18520	18520	18520	0
586	20240926	090100	500040	18520	18520	18520	18520	0
587	20240926	090000	500040	18520	18520	18520	18520	27