KissMeData/005500/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184500	424046370	18990	18990	18990	18990	65
3	20241017	184400	424046370	18990	18990	18990	18990	0
4	20241017	184300	424046370	18990	18990	18990	18990	0
5	20241017	184200	424046370	18990	18990	18990	18990	0
6	20241017	184100	424046370	18990	18990	18990	18990	0
7	20241017	184000	424046370	18990	18990	18990	18990	0
8	20241017	183900	424046370	18990	18990	18990	18990	0
9	20241017	183800	424046370	18990	18990	18990	18990	0
10	20241017	183700	424046370	18990	18990	18990	18990	0
11	20241017	183600	424046370	18990	18990	18990	18990	0
12	20241017	183500	424046370	18990	18990	18990	18990	0
13	20241017	183400	424046370	18990	18990	18990	18990	0
14	20241017	183300	424046370	18990	18990	18990	18990	0
15	20241017	183200	424046370	18990	18990	18990	18990	0
16	20241017	183100	424046370	18990	18990	18990	18990	0
17	20241017	183000	424046370	18990	18990	18990	18990	0
18	20241017	182900	424046370	18990	18990	18990	18990	0
19	20241017	182800	424046370	18990	18990	18990	18990	0
20	20241017	182700	424046370	18990	18990	18990	18990	0
21	20241017	182600	424046370	18990	18990	18990	18990	0
22	20241017	182500	424046370	18990	18990	18990	18990	0
23	20241017	182400	424046370	18990	18990	18990	18990	0
24	20241017	182300	424046370	18990	18990	18990	18990	0
25	20241017	182200	424046370	18990	18990	18990	18990	0
26	20241017	182100	424046370	18990	18990	18990	18990	0
27	20241017	182000	424046370	18990	18990	18990	18990	0
28	20241017	181900	424046370	18990	18990	18990	18990	0
29	20241017	181800	424046370	18990	18990	18990	18990	0
30	20241017	181700	424046370	18990	18990	18990	18990	0
31	20241017	181600	424046370	18990	18990	18990	18990	0
32	20241017	181500	424046370	18990	18990	18990	18990	65
33	20241017	181400	424046370	18990	18990	18990	18990	0
34	20241017	181300	424046370	18990	18990	18990	18990	0
35	20241017	181200	424046370	18990	18990	18990	18990	0
36	20241017	181100	424046370	18990	18990	18990	18990	0
37	20241017	181000	424046370	18990	18990	18990	18990	0
38	20241017	180900	424046370	18990	18990	18990	18990	0
39	20241017	180800	424046370	18990	18990	18990	18990	0
40	20241017	180700	424046370	18990	18990	18990	18990	0
41	20241017	180600	424046370	18990	18990	18990	18990	0
42	20241017	180500	424046370	18990	18990	18990	18990	0
43	20241017	180400	424046370	18990	18990	18990	18990	0
44	20241017	180300	424046370	18990	18990	18990	18990	0
45	20241017	180200	424046370	18990	18990	18990	18990	0
46	20241017	180100	424046370	18990	18990	18990	18990	0
47	20241017	180000	424046370	18990	18990	18990	18990	0
48	20241017	175900	424046370	18990	18990	18990	18990	0
49	20241017	175800	424046370	18990	18990	18990	18990	0
50	20241017	175700	424046370	18990	18990	18990	18990	0
51	20241017	175600	424046370	18990	18990	18990	18990	0
52	20241017	175500	424046370	18990	18990	18990	18990	0
53	20241017	175400	424046370	18990	18990	18990	18990	0
54	20241017	175300	424046370	18990	18990	18990	18990	0
55	20241017	175200	424046370	18990	18990	18990	18990	0
56	20241017	175100	424046370	18990	18990	18990	18990	0
57	20241017	175000	424046370	18990	18990	18990	18990	0
58	20241017	174900	424046370	18990	18990	18990	18990	0
59	20241017	174800	424046370	18990	18990	18990	18990	0
60	20241017	174700	424046370	18990	18990	18990	18990	0
61	20241017	174600	424046370	18990	18990	18990	18990	0
62	20241017	174500	424046370	18990	18990	18990	18990	65
63	20241017	174400	424046370	18990	18990	18990	18990	0
64	20241017	174300	424046370	18990	18990	18990	18990	0
65	20241017	174200	424046370	18990	18990	18990	18990	0
66	20241017	174100	424046370	18990	18990	18990	18990	0
67	20241017	174000	424046370	18990	18990	18990	18990	0
68	20241017	173900	424046370	18990	18990	18990	18990	0
69	20241017	173800	424046370	18990	18990	18990	18990	0
70	20241017	173700	424046370	18990	18990	18990	18990	0
71	20241017	173600	424046370	18990	18990	18990	18990	0
72	20241017	173500	424046370	18990	18990	18990	18990	0
73	20241017	173400	424046370	18990	18990	18990	18990	0
74	20241017	173300	424046370	18990	18990	18990	18990	0
75	20241017	173200	424046370	18990	18990	18990	18990	0
76	20241017	173100	424046370	18990	18990	18990	18990	0
77	20241017	173000	424046370	18990	18990	18990	18990	0
78	20241017	172900	424046370	18990	18990	18990	18990	0
79	20241017	172800	424046370	18990	18990	18990	18990	0
80	20241017	172700	424046370	18990	18990	18990	18990	0
81	20241017	172600	424046370	18990	18990	18990	18990	0
82	20241017	172500	424046370	18990	18990	18990	18990	0
83	20241017	172400	424046370	18990	18990	18990	18990	0
84	20241017	172300	424046370	18990	18990	18990	18990	0
85	20241017	172200	424046370	18990	18990	18990	18990	0
86	20241017	172100	424046370	18990	18990	18990	18990	0
87	20241017	172000	424046370	18990	18990	18990	18990	0
88	20241017	171900	424046370	18990	18990	18990	18990	0
89	20241017	171800	424046370	18990	18990	18990	18990	0
90	20241017	171700	424046370	18990	18990	18990	18990	0
91	20241017	171600	424046370	18990	18990	18990	18990	0
92	20241017	171500	424046370	18990	18990	18990	18990	65
93	20241017	171400	424046370	18990	18990	18990	18990	0
94	20241017	171300	424046370	18990	18990	18990	18990	0
95	20241017	171200	424046370	18990	18990	18990	18990	0
96	20241017	171100	424046370	18990	18990	18990	18990	0
97	20241017	171000	424046370	18990	18990	18990	18990	0
98	20241017	170900	424046370	18990	18990	18990	18990	0
99	20241017	170800	424046370	18990	18990	18990	18990	0
100	20241017	170700	424046370	18990	18990	18990	18990	0
101	20241017	170600	424046370	18990	18990	18990	18990	0
102	20241017	170500	424046370	18990	18990	18990	18990	0
103	20241017	170400	424046370	18990	18990	18990	18990	0
104	20241017	170300	424046370	18990	18990	18990	18990	0
105	20241017	170200	424046370	18990	18990	18990	18990	0
106	20241017	170100	424046370	18990	18990	18990	18990	0
107	20241017	170000	424046370	18990	18990	18990	18990	0
108	20241017	165900	424046370	18990	18990	18990	18990	0
109	20241017	165800	424046370	18990	18990	18990	18990	0
110	20241017	165700	424046370	18990	18990	18990	18990	0
111	20241017	165600	424046370	18990	18990	18990	18990	0
112	20241017	165500	424046370	18990	18990	18990	18990	0
113	20241017	165400	424046370	18990	18990	18990	18990	0
114	20241017	165300	424046370	18990	18990	18990	18990	0
115	20241017	165200	424046370	18990	18990	18990	18990	0
116	20241017	165100	424046370	18990	18990	18990	18990	0
117	20241017	165000	424046370	18990	18990	18990	18990	0
118	20241017	164900	424046370	18990	18990	18990	18990	0
119	20241017	164800	424046370	18990	18990	18990	18990	0
120	20241017	164700	424046370	18990	18990	18990	18990	0
121	20241017	164600	424046370	18990	18990	18990	18990	0
122	20241017	164500	424046370	18990	18990	18990	18990	65
123	20241017	164400	424046370	18990	18990	18990	18990	0
124	20241017	164300	424046370	18990	18990	18990	18990	0
125	20241017	164200	424046370	18990	18990	18990	18990	0
126	20241017	164100	424046370	18990	18990	18990	18990	0
127	20241017	164000	424046370	18990	18990	18990	18990	0
128	20241017	163900	424046370	18990	18990	18990	18990	0
129	20241017	163800	424046370	18990	18990	18990	18990	0
130	20241017	163700	424046370	18990	18990	18990	18990	0
131	20241017	163600	424046370	18990	18990	18990	18990	0
132	20241017	163500	424046370	18990	18990	18990	18990	0
133	20241017	163400	424046370	18990	18990	18990	18990	0
134	20241017	163300	424046370	18990	18990	18990	18990	0
135	20241017	163200	424046370	18990	18990	18990	18990	0
136	20241017	163100	424046370	18990	18990	18990	18990	0
137	20241017	163000	424046370	18990	18990	18990	18990	0
138	20241017	162900	424046370	18990	18990	18990	18990	0
139	20241017	162800	424046370	18990	18990	18990	18990	0
140	20241017	162700	424046370	18990	18990	18990	18990	0
141	20241017	162600	424046370	18990	18990	18990	18990	0
142	20241017	162500	424046370	18990	18990	18990	18990	0
143	20241017	162400	424046370	18990	18990	18990	18990	0
144	20241017	162300	424046370	18990	18990	18990	18990	0
145	20241017	162200	424046370	18990	18990	18990	18990	0
146	20241017	162100	424046370	18990	18990	18990	18990	0
147	20241017	162000	424046370	18990	18990	18990	18990	0
148	20241017	161900	424046370	18990	18990	18990	18990	0
149	20241017	161800	424046370	18990	18990	18990	18990	0
150	20241017	161700	424046370	18990	18990	18990	18990	0
151	20241017	161600	424046370	18990	18990	18990	18990	0
152	20241017	161500	424046370	18990	18990	18990	18990	65
153	20241017	161400	424046370	18990	18990	18990	18990	0
154	20241017	161300	424046370	18990	18990	18990	18990	0
155	20241017	161200	424046370	18990	18990	18990	18990	0
156	20241017	161100	424046370	18990	18990	18990	18990	0
157	20241017	161000	424046370	18990	18990	18990	18990	0
158	20241017	160900	424046370	18990	18990	18990	18990	0
159	20241017	160800	424046370	18990	18990	18990	18990	0
160	20241017	160700	424046370	18990	18990	18990	18990	0
161	20241017	160600	424046370	18990	18990	18990	18990	0
162	20241017	160500	424046370	18990	18990	18990	18990	0
163	20241017	160400	424046370	18990	18990	18990	18990	0
164	20241017	160300	424046370	18990	18990	18990	18990	0
165	20241017	160200	424046370	18990	18990	18990	18990	0
166	20241017	160100	424046370	18990	18990	18990	18990	0
167	20241017	160000	424046370	18990	18990	18990	18990	0
168	20241017	155900	424046370	18990	18990	18990	18990	0
169	20241017	155800	424046370	18990	18990	18990	18990	0
170	20241017	155700	424046370	18990	18990	18990	18990	0
171	20241017	155600	424046370	18990	18990	18990	18990	0
172	20241017	155500	424046370	18990	18990	18990	18990	0
173	20241017	155400	424046370	18990	18990	18990	18990	0
174	20241017	155300	424046370	18990	18990	18990	18990	0
175	20241017	155200	424046370	18990	18990	18990	18990	0
176	20241017	155100	424046370	18990	18990	18990	18990	0
177	20241017	155000	424046370	18990	18990	18990	18990	0
178	20241017	154900	424046370	18990	18990	18990	18990	0
179	20241017	154800	424046370	18990	18990	18990	18990	0
180	20241017	154700	424046370	18990	18990	18990	18990	0
181	20241017	154600	424046370	18990	18990	18990	18990	0
182	20241017	154500	424046370	18990	18990	18990	18990	65
183	20241017	154400	424046370	18990	18990	18990	18990	0
184	20241017	154300	424046370	18990	18990	18990	18990	0
185	20241017	154200	424046370	18990	18990	18990	18990	0
186	20241017	154100	424046370	18990	18990	18990	18990	0
187	20241017	154000	424046370	18990	18990	18990	18990	0
188	20241017	153900	424046370	18990	18990	18990	18990	0
189	20241017	153800	424046370	18990	18990	18990	18990	0
190	20241017	153700	424046370	18990	18990	18990	18990	0
191	20241017	153600	424046370	18990	18990	18990	18990	0
192	20241017	153500	424046370	18990	18990	18990	18990	0
193	20241017	153400	424046370	18990	18990	18990	18990	0
194	20241017	153300	424046370	18990	18990	18990	18990	0
195	20241017	153200	424046370	18990	18990	18990	18990	0
196	20241017	153100	424046370	18990	18990	18990	18990	0
197	20241017	153000	424046370	18990	18990	18990	18990	65
198	20241017	152900	422812020	19000	19000	19000	19000	0
199	20241017	152800	422812020	19000	19000	19000	19000	0
200	20241017	152700	422812020	19000	19000	19000	19000	0
201	20241017	152600	422812020	19000	19000	19000	19000	0
202	20241017	152500	422812020	19000	19000	19000	19000	0
203	20241017	152400	422812020	19000	19000	19000	19000	0
204	20241017	152300	422812020	19000	19000	19000	19000	0
205	20241017	152200	422812020	19000	19000	19000	19000	0
206	20241017	152100	422812020	19000	19000	19000	19000	0
207	20241017	152000	422812020	19000	19000	19000	19000	0
208	20241017	151900	422812020	19000	19000	19000	19000	83
209	20241017	151800	421235020	19000	19010	19010	18870	181
210	20241017	151700	417810680	19010	19010	19010	19010	46
211	20241017	151600	416936220	19000	19000	19000	19000	0
212	20241017	151500	416936220	19000	19000	19000	19000	114
213	20241017	151400	414770220	19010	19010	19010	19010	1616
214	20241017	151300	384050060	19000	19000	19000	19000	1
215	20241017	151200	384031060	19000	19000	19000	19000	20
216	20241017	151100	383651060	19010	19010	19010	19010	1
217	20241017	151000	383632050	19010	18930	19010	18920	286
218	20241017	150900	378210320	18970	18970	18970	18970	55
219	20241017	150800	377166970	18970	18970	18970	18970	0
220	20241017	150700	377166970	18970	18970	18970	18970	0
221	20241017	150600	377166970	18970	18970	18970	18970	0
222	20241017	150500	377166970	18970	18970	18970	18970	10
223	20241017	150400	376977270	18950	18950	18950	18950	0
224	20241017	150300	376977270	18950	18950	18950	18950	81
225	20241017	150200	375442320	19000	19000	19000	19000	45
226	20241017	150100	374587320	19000	19000	19000	19000	0
227	20241017	150000	374587320	19000	19000	19000	19000	50
228	20241017	145900	373637320	19000	19000	19000	19000	55
229	20241017	145800	372592320	19000	19000	19000	19000	61
230	20241017	145700	371433320	18950	18950	18950	18950	0
231	20241017	145600	371433320	18950	18950	18950	18950	0
232	20241017	145500	371433320	18950	18950	18950	18950	0
233	20241017	145400	371433320	18950	18950	18950	18950	0
234	20241017	145300	371433320	18950	18950	18950	18950	0
235	20241017	145200	371433320	18950	18950	18950	18950	11
236	20241017	145100	371224870	18920	18920	18920	18920	0
237	20241017	145000	371224870	18920	18920	18920	18920	0
238	20241017	144900	371224870	18920	18920	18920	18920	0
239	20241017	144800	371224870	18920	18920	18920	18920	101
240	20241017	144700	369313950	19000	19000	19000	19000	0
241	20241017	144600	369313950	19000	19000	19000	19000	0
242	20241017	144500	369313950	19000	19000	19000	19000	1388
243	20241017	144400	342941950	19000	19010	19010	19000	151
244	20241017	144300	340072940	19010	19010	19010	19010	0
245	20241017	144200	340072940	19010	19010	19010	19010	0
246	20241017	144100	340072940	19010	19010	19010	19010	128
247	20241017	144000	337639660	19000	19000	19000	19000	55
248	20241017	143900	336594660	19000	19000	19000	19000	246
249	20241017	143800	331920660	19000	19000	19000	19000	55
250	20241017	143700	330875660	19010	19010	19010	19010	0
251	20241017	143600	330875660	19010	19010	19010	19010	0
252	20241017	143500	330875660	19010	19010	19010	19010	0
253	20241017	143400	330875660	19010	18980	19010	18980	106
254	20241017	143300	328863630	18980	19010	19010	18980	572
255	20241017	143200	317995370	19000	18980	19060	18980	1273
256	20241017	143100	293789880	19030	19030	19030	19030	27
257	20241017	143000	293276070	19010	19000	19010	19000	67
258	20241017	142900	292002880	19000	19000	19000	19000	0
259	20241017	142800	292002880	19000	19000	19000	19000	5
260	20241017	142700	291907880	18980	18880	18980	18880	5428
261	20241017	142600	189254510	18880	18880	18880	18880	0
262	20241017	142500	189254510	18880	18880	18880	18880	0
263	20241017	142400	189254510	18880	18880	18880	18880	0
264	20241017	142300	189254510	18880	18880	18880	18880	0
265	20241017	142200	189254510	18880	18880	18880	18880	0
266	20241017	142100	189254510	18880	18880	18880	18880	0
267	20241017	142000	189254510	18880	18880	18880	18880	1
268	20241017	141900	189235630	18880	18880	18880	18880	0
269	20241017	141800	189235630	18880	18880	18880	18880	0
270	20241017	141700	189235630	18880	18880	18880	18880	0
271	20241017	141600	189235630	18880	18880	18880	18880	0
272	20241017	141500	189235630	18880	18880	18880	18880	10
273	20241017	141400	189046830	18880	18880	18880	18880	0
274	20241017	141300	189046830	18880	18880	18880	18880	0
275	20241017	141200	189046830	18880	18880	18880	18880	0
276	20241017	141100	189046830	18880	18880	18880	18880	0
277	20241017	141000	189046830	18880	18880	18880	18880	0
278	20241017	140900	189046830	18880	18880	18880	18880	1
279	20241017	140800	189027950	18880	18880	18880	18880	0
280	20241017	140700	189027950	18880	18880	18880	18880	0
281	20241017	140600	189027950	18880	18880	18880	18880	0
282	20241017	140500	189027950	18880	18880	18880	18880	1
283	20241017	140400	189009070	18880	18880	18880	18880	0
284	20241017	140300	189009070	18880	18880	18880	18880	0
285	20241017	140200	189009070	18880	18880	18880	18880	0
286	20241017	140100	189009070	18880	18880	18880	18880	0
287	20241017	140000	189009070	18880	18880	18880	18880	0
288	20241017	135900	189009070	18880	18880	18880	18880	15
289	20241017	135800	188725870	18880	18880	18880	18880	0
290	20241017	135700	188725870	18880	18880	18880	18880	0
291	20241017	135600	188725870	18880	18880	18880	18880	0
292	20241017	135500	188725870	18880	18880	18880	18880	434
293	20241017	135400	180531950	18860	18860	18860	18860	169
294	20241017	135300	177344610	18850	18850	18850	18850	0
295	20241017	135200	177344610	18850	18850	18850	18850	0
296	20241017	135100	177344610	18850	18850	18850	18850	0
297	20241017	135000	177344610	18850	18850	18850	18850	0
298	20241017	134900	177344610	18850	18850	18850	18850	0
299	20241017	134800	177344610	18850	18850	18850	18850	0
300	20241017	134700	177344610	18850	18850	18850	18850	0
301	20241017	134600	177344610	18850	18850	18850	18850	0
302	20241017	134500	177344610	18850	18850	18850	18850	0
303	20241017	134400	177344610	18850	18850	18850	18850	0
304	20241017	134300	177344610	18850	18850	18850	18850	0
305	20241017	134200	177344610	18850	18850	18850	18850	1
306	20241017	134100	177325760	18830	18830	18830	18830	0
307	20241017	134000	177325760	18830	18830	18830	18830	0
308	20241017	133900	177325760	18830	18830	18830	18830	0
309	20241017	133800	177325760	18830	18850	18850	18830	567
310	20241017	133700	166645460	18880	18880	18880	18880	0
311	20241017	133600	166645460	18880	18880	18880	18880	0
312	20241017	133500	166645460	18880	18880	18880	18880	0
313	20241017	133400	166645460	18880	18880	18880	18880	145
314	20241017	133300	163907860	18880	18880	18880	18880	1
315	20241017	133200	163888980	18840	18840	18840	18840	0
316	20241017	133100	163888980	18840	18840	18840	18840	0
317	20241017	133000	163888980	18840	18840	18840	18840	0
318	20241017	132900	163888980	18840	18840	18840	18840	0
319	20241017	132800	163888980	18840	18840	18840	18840	0
320	20241017	132700	163888980	18840	18840	18840	18840	0
321	20241017	132600	163888980	18840	18840	18840	18840	0
322	20241017	132500	163888980	18840	18840	18840	18840	0
323	20241017	132400	163888980	18840	18840	18840	18840	0
324	20241017	132300	163888980	18840	18840	18840	18840	34
325	20241017	132200	163248420	18880	18880	18880	18880	0
326	20241017	132100	163248420	18880	18840	18880	18840	191
327	20241017	132000	159642380	18830	18830	18830	18830	0
328	20241017	131900	159642380	18830	18830	18830	18830	0
329	20241017	131800	159642380	18830	18830	18830	18830	0
330	20241017	131700	159642380	18830	18830	18830	18830	0
331	20241017	131600	159642380	18830	18830	18830	18830	0
332	20241017	131500	159642380	18830	18830	18830	18830	0
333	20241017	131400	159642380	18830	18830	18830	18830	0
334	20241017	131300	159642380	18830	18830	18830	18830	28
335	20241017	131200	159115140	18850	18870	18870	18850	590
336	20241017	131100	147982570	18880	18880	18880	18880	2
337	20241017	131000	147944810	18880	18880	18880	18880	0
338	20241017	130900	147944810	18880	18880	18880	18880	0
339	20241017	130800	147944810	18880	18880	18880	18880	0
340	20241017	130700	147944810	18880	18880	18880	18880	0
341	20241017	130600	147944810	18880	18880	18880	18880	0
342	20241017	130500	147944810	18880	18880	18880	18880	37
343	20241017	130400	147246250	18880	18880	18880	18880	0
344	20241017	130300	147246250	18880	18880	18880	18880	1
345	20241017	130200	147227370	18880	18880	18880	18880	0
346	20241017	130100	147227370	18880	18880	18880	18880	662
347	20241017	130000	134728810	18900	18900	18900	18900	0
348	20241017	125900	134728810	18900	18900	18900	18900	0
349	20241017	125800	134728810	18900	18900	18900	18900	0
350	20241017	125700	134728810	18900	18900	18900	18900	0
351	20241017	125600	134728810	18900	18900	18900	18900	0
352	20241017	125500	134728810	18900	18900	18900	18900	0
353	20241017	125400	134728810	18900	18900	18900	18900	0
354	20241017	125300	134728810	18900	18900	18900	18900	30
355	20241017	125200	134161810	18900	18900	18900	18900	25
356	20241017	125100	133689310	18900	18900	18900	18900	0
357	20241017	125000	133689310	18900	18900	18900	18900	0
358	20241017	124900	133689310	18900	18900	18900	18900	1
359	20241017	124800	133670410	18900	18900	18900	18900	26
360	20241017	124700	133179010	18900	18900	18900	18900	0
361	20241017	124600	133179010	18900	18900	18900	18900	0
362	20241017	124500	133179010	18900	18900	18900	18900	0
363	20241017	124400	133179010	18900	18900	18900	18900	0
364	20241017	124300	133179010	18900	18900	18900	18900	0
365	20241017	124200	133179010	18900	18900	18900	18900	0
366	20241017	124100	133179010	18900	18900	18900	18900	0
367	20241017	124000	133179010	18900	18900	18900	18900	0
368	20241017	123900	133179010	18900	18900	18900	18900	0
369	20241017	123800	133179010	18900	18900	18900	18900	0
370	20241017	123700	133179010	18900	18900	18900	18900	0
371	20241017	123600	133179010	18900	18900	18900	18900	0
372	20241017	123500	133179010	18900	18900	18900	18900	1
373	20241017	123400	133160110	18900	18900	18900	18900	0
374	20241017	123300	133160110	18900	18900	18900	18900	0
375	20241017	123200	133160110	18900	18900	18900	18900	0
376	20241017	123100	133160110	18900	18900	18900	18900	0
377	20241017	123000	133160110	18900	18900	18900	18900	0
378	20241017	122900	133160110	18900	18880	18900	18880	90
379	20241017	122800	131460310	18900	18900	18900	18900	0
380	20241017	122700	131460310	18900	18900	18900	18900	0
381	20241017	122600	131460310	18900	18900	18900	18900	0
382	20241017	122500	131460310	18900	18900	18900	18900	0
383	20241017	122400	131460310	18900	18900	18900	18900	0
384	20241017	122300	131460310	18900	18900	18900	18900	0
385	20241017	122200	131460310	18900	18900	18900	18900	0
386	20241017	122100	131460310	18900	18900	18900	18900	1
387	20241017	122000	131441410	18900	18900	18900	18900	33
388	20241017	121900	130817710	18880	18880	18880	18880	0
389	20241017	121800	130817710	18880	18880	18880	18880	55
390	20241017	121700	129779310	18890	18890	18890	18890	45
391	20241017	121600	128929260	18890	18890	18890	18890	0
392	20241017	121500	128929260	18890	18890	18890	18890	0
393	20241017	121400	128929260	18890	18890	18890	18890	20
394	20241017	121300	128551460	18900	18900	18900	18900	0
395	20241017	121200	128551460	18900	18900	18900	18900	5
396	20241017	121100	128456960	18900	18900	18900	18900	0
397	20241017	121000	128456960	18900	18900	18900	18900	0
398	20241017	120900	128456960	18900	18900	18900	18900	1
399	20241017	120800	128438060	18900	18900	18900	18900	0
400	20241017	120700	128438060	18900	18900	18900	18900	1
401	20241017	120600	128419160	18900	18900	18900	18900	28
402	20241017	120500	127889960	18890	18890	18890	18890	0
403	20241017	120400	127889960	18890	18890	18890	18890	0
404	20241017	120300	127889960	18890	18890	18890	18890	0
405	20241017	120200	127889960	18890	18890	18890	18890	0
406	20241017	120100	127889960	18890	18890	18890	18890	0
407	20241017	120000	127889960	18890	18890	18890	18890	0
408	20241017	115900	127889960	18890	18890	18890	18890	0
409	20241017	115800	127889960	18890	18890	18890	18890	223
410	20241017	115700	123677490	18870	18870	18870	18870	0
411	20241017	115600	123677490	18870	18870	18870	18870	0
412	20241017	115500	123677490	18870	18870	18870	18870	1
413	20241017	115400	123658620	18890	18890	18890	18890	0
414	20241017	115300	123658620	18890	18890	18890	18890	0
415	20241017	115200	123658620	18890	18890	18890	18890	0
416	20241017	115100	123658620	18890	18890	18890	18890	0
417	20241017	115000	123658620	18890	18890	18890	18890	0
418	20241017	114900	123658620	18890	18890	18890	18890	0
419	20241017	114800	123658620	18890	18890	18890	18890	0
420	20241017	114700	123658620	18890	18890	18890	18890	0
421	20241017	114600	123658620	18890	18890	18890	18890	1
422	20241017	114500	123639730	18890	18890	18890	18890	0
423	20241017	114400	123639730	18890	18890	18890	18890	0
424	20241017	114300	123639730	18890	18890	18890	18890	0
425	20241017	114200	123639730	18890	18890	18890	18890	0
426	20241017	114100	123639730	18890	18890	18890	18890	0
427	20241017	114000	123639730	18890	18890	18890	18890	0
428	20241017	113900	123639730	18890	18890	18890	18890	30
429	20241017	113800	123073030	18870	18870	18870	18870	6
430	20241017	113700	122959810	18890	18890	18890	18890	0
431	20241017	113600	122959810	18890	18890	18890	18890	0
432	20241017	113500	122959810	18890	18890	18890	18890	0
433	20241017	113400	122959810	18890	18890	18890	18890	0
434	20241017	113300	122959810	18890	18890	18890	18890	0
435	20241017	113200	122959810	18890	18890	18890	18890	44
436	20241017	113100	122128650	18890	18890	18890	18890	0
437	20241017	113000	122128650	18890	18890	18890	18890	0
438	20241017	112900	122128650	18890	18890	18890	18890	0
439	20241017	112800	122128650	18890	18890	18890	18890	0
440	20241017	112700	122128650	18890	18890	18890	18890	0
441	20241017	112600	122128650	18890	18890	18890	18890	1
442	20241017	112500	122109760	18890	18890	18890	18890	0
443	20241017	112400	122109760	18890	18890	18890	18890	0
444	20241017	112300	122109760	18890	18890	18890	18890	0
445	20241017	112200	122109760	18890	18890	18890	18890	50
446	20241017	112100	121165260	18890	18890	18890	18890	60
447	20241017	112000	120031860	18890	18890	18890	18890	0
448	20241017	111900	120031860	18890	18890	18890	18890	0
449	20241017	111800	120031860	18890	18890	18890	18890	0
450	20241017	111700	120031860	18890	18890	18890	18890	8
451	20241017	111600	119880740	18890	18890	18890	18890	1
452	20241017	111500	119861850	18890	18890	18890	18890	1
453	20241017	111400	119842960	18890	18890	18890	18890	0
454	20241017	111300	119842960	18890	18890	18890	18890	0
455	20241017	111200	119842960	18890	18890	18890	18890	0
456	20241017	111100	119842960	18890	18890	18890	18890	0
457	20241017	111000	119842960	18890	18890	18890	18890	0
458	20241017	110900	119842960	18890	18890	18890	18890	0
459	20241017	110800	119842960	18890	18890	18890	18890	0
460	20241017	110700	119842960	18890	18890	18890	18890	264
461	20241017	110600	114856000	18860	18860	18860	18860	0
462	20241017	110500	114856000	18860	18860	18860	18860	0
463	20241017	110400	114856000	18860	18860	18860	18860	0
464	20241017	110300	114856000	18860	18860	18860	18860	0
465	20241017	110200	114856000	18860	18860	18860	18860	0
466	20241017	110100	114856000	18860	18860	18860	18860	0
467	20241017	110000	114856000	18860	18860	18860	18860	5
468	20241017	105900	114761700	18860	18860	18860	18860	0
469	20241017	105800	114761700	18860	18860	18860	18860	0
470	20241017	105700	114761700	18860	18860	18860	18860	0
471	20241017	105600	114761700	18860	18860	18860	18860	0
472	20241017	105500	114761700	18860	18860	18860	18860	0
473	20241017	105400	114761700	18860	18860	18860	18860	0
474	20241017	105300	114761700	18860	18860	18860	18860	0
475	20241017	105200	114761700	18860	18860	18860	18860	0
476	20241017	105100	114761700	18860	18860	18860	18860	0
477	20241017	105000	114761700	18860	18860	18860	18860	300
478	20241017	104900	109103700	18890	18890	18890	18890	0
479	20241017	104800	109103700	18890	18860	18890	18860	313
480	20241017	104700	103200490	18860	18860	18860	18860	0
481	20241017	104600	103200490	18860	18860	18860	18860	0
482	20241017	104500	103200490	18860	18860	18860	18860	0
483	20241017	104400	103200490	18860	18860	18860	18860	0
484	20241017	104300	103200490	18860	18860	18860	18860	0
485	20241017	104200	103200490	18860	18860	18860	18860	0
486	20241017	104100	103200490	18860	18860	18860	18860	0
487	20241017	104000	103200490	18860	18860	18860	18860	0
488	20241017	103900	103200490	18860	18860	18860	18860	0
489	20241017	103800	103200490	18860	18860	18860	18860	2
490	20241017	103700	103162770	18890	18890	18890	18890	0
491	20241017	103600	103162770	18890	18890	18890	18890	0
492	20241017	103500	103162770	18890	18890	18890	18890	0
493	20241017	103400	103162770	18890	18890	18890	18890	0
494	20241017	103300	103162770	18890	18890	18890	18890	0
495	20241017	103200	103162770	18890	18890	18890	18890	0
496	20241017	103100	103162770	18890	18890	18890	18890	0
497	20241017	103000	103162770	18890	18890	18890	18890	0
498	20241017	102900	103162770	18890	18890	18890	18890	0
499	20241017	102800	103162770	18890	18890	18890	18890	0
500	20241017	102700	103162770	18890	18890	18890	18890	0
501	20241017	102600	103162770	18890	18890	18890	18890	0
502	20241017	102500	103162770	18890	18890	18890	18890	0
503	20241017	102400	103162770	18890	18890	18890	18890	0
504	20241017	102300	103162770	18890	18890	18890	18890	0
505	20241017	102200	103162770	18890	18890	18890	18890	0
506	20241017	102100	103162770	18890	18890	18890	18890	0
507	20241017	102000	103162770	18890	18890	18890	18890	0
508	20241017	101900	103162770	18890	18860	18890	18860	93
509	20241017	101800	101407290	18890	18890	18890	18890	51
510	20241017	101700	100443900	18890	18890	18890	18890	50
511	20241017	101600	99499400	18890	18890	18890	18890	50
512	20241017	101500	98554900	18890	18890	18890	18890	50
513	20241017	101400	97610400	18890	18890	18890	18890	0
514	20241017	101300	97610400	18890	18890	18890	18890	66
515	20241017	101200	96363660	18850	18850	18850	18850	200
516	20241017	101100	92593660	18850	18850	18850	18850	100
517	20241017	101000	90708660	18850	18850	18850	18850	100
518	20241017	100900	88823660	18850	18850	18850	18850	0
519	20241017	100800	88823660	18850	18860	18860	18850	63
520	20241017	100700	87636080	18850	18850	18850	18850	0
521	20241017	100600	87636080	18850	18850	18850	18850	0
522	20241017	100500	87636080	18850	18850	18850	18850	0
523	20241017	100400	87636080	18850	18850	18850	18850	0
524	20241017	100300	87636080	18850	18850	18850	18850	30
525	20241017	100200	87070580	18850	18850	18850	18850	0
526	20241017	100100	87070580	18850	18850	18850	18850	1
527	20241017	100000	87051730	18900	18900	18900	18900	1
528	20241017	095900	87032830	18890	18890	18890	18890	0
529	20241017	095800	87032830	18890	18890	18890	18890	1
530	20241017	095700	87013940	18890	18890	18890	18890	0
531	20241017	095600	87013940	18890	18890	18890	18890	0
532	20241017	095500	87013940	18890	18890	18890	18890	0
533	20241017	095400	87013940	18890	18890	18890	18890	0
534	20241017	095300	87013940	18890	18890	18890	18890	73
535	20241017	095200	85634970	18890	18890	18890	18890	1
536	20241017	095100	85616080	18890	18860	18890	18860	304
537	20241017	095000	79881920	18900	18900	18900	18900	0
538	20241017	094900	79881920	18900	18900	18900	18900	1
539	20241017	094800	79863020	18860	18860	18860	18860	0
540	20241017	094700	79863020	18860	18860	18860	18860	1
541	20241017	094600	79844160	18890	18890	18890	18890	0
542	20241017	094500	79844160	18890	18890	18890	18890	0
543	20241017	094400	79844160	18890	18900	18900	18850	212
544	20241017	094300	75842480	18900	18900	18900	18900	0
545	20241017	094200	75842480	18900	18900	18900	18900	0
546	20241017	094100	75842480	18900	18900	18900	18900	0
547	20241017	094000	75842480	18900	18900	18900	18900	11
548	20241017	093900	75634580	18900	18900	18900	18900	0
549	20241017	093800	75634580	18900	18900	18900	18900	2
550	20241017	093700	75596780	18900	18900	18900	18900	0
551	20241017	093600	75596780	18900	18900	18900	18900	0
552	20241017	093500	75596780	18900	18900	18900	18900	3
553	20241017	093400	75540080	18900	18900	18900	18900	0
554	20241017	093300	75540080	18900	18900	18900	18900	0
555	20241017	093200	75540080	18900	18900	18900	18900	0
556	20241017	093100	75540080	18900	18900	18900	18900	1
557	20241017	093000	75521180	18890	18880	18890	18880	200
558	20241017	092900	71743200	18810	18810	18810	18810	0
559	20241017	092800	71743200	18810	18810	18810	18810	0
560	20241017	092700	71743200	18810	18810	18810	18810	0
561	20241017	092600	71743200	18810	18810	18810	18810	0
562	20241017	092500	71743200	18810	18810	18810	18810	0
563	20241017	092400	71743200	18810	18810	18810	18810	0
564	20241017	092300	71743200	18810	18810	18810	18810	40
565	20241017	092200	70990800	18810	18810	18810	18810	0
566	20241017	092100	70990800	18810	18810	18810	18810	0
567	20241017	092000	70990800	18810	18820	18820	18810	100
568	20241017	091900	69109300	18820	18820	18820	18820	10
569	20241017	091800	68921100	18810	18810	18810	18810	0
570	20241017	091700	68921100	18810	18810	18810	18810	0
571	20241017	091600	68921100	18810	18880	18880	18810	700
572	20241017	091500	55731270	18930	18930	18930	18930	0
573	20241017	091400	55731270	18930	18930	18930	18930	0
574	20241017	091300	55731270	18930	18930	18930	18930	0
575	20241017	091200	55731270	18930	18930	18930	18930	0
576	20241017	091100	55731270	18930	18930	18930	18930	100
577	20241017	091000	53838270	18940	18940	18940	18940	382
578	20241017	090900	46603190	18950	18950	18950	18950	0
579	20241017	090800	46603190	18950	18950	18950	18950	187
580	20241017	090700	43059540	18950	18940	18950	18940	658
581	20241017	090600	30591340	18940	18940	18940	18940	1000
582	20241017	090500	11651340	18900	18900	18900	18900	0
583	20241017	090400	11651340	18900	18950	18950	18900	334
584	20241017	090300	5326600	18950	18950	18950	18950	83
585	20241017	090200	3753750	18950	18950	18950	18950	0
586	20241017	090100	3753750	18950	18950	18950	18950	0
587	20241017	090000	3753750	18950	19070	19070	18950	177