KissMeData/005500/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184500	268179570	19050	19050	19050	19050	274
3	20241018	184400	268179570	19050	19050	19050	19050	0
4	20241018	184300	268179570	19050	19050	19050	19050	0
5	20241018	184200	268179570	19050	19050	19050	19050	0
6	20241018	184100	268179570	19050	19050	19050	19050	0
7	20241018	184000	268179570	19050	19050	19050	19050	0
8	20241018	183900	268179570	19050	19050	19050	19050	0
9	20241018	183800	268179570	19050	19050	19050	19050	0
10	20241018	183700	268179570	19050	19050	19050	19050	0
11	20241018	183600	268179570	19050	19050	19050	19050	0
12	20241018	183500	268179570	19050	19050	19050	19050	0
13	20241018	183400	268179570	19050	19050	19050	19050	0
14	20241018	183300	268179570	19050	19050	19050	19050	0
15	20241018	183200	268179570	19050	19050	19050	19050	0
16	20241018	183100	268179570	19050	19050	19050	19050	0
17	20241018	183000	268179570	19050	19050	19050	19050	0
18	20241018	182900	268179570	19050	19050	19050	19050	0
19	20241018	182800	268179570	19050	19050	19050	19050	0
20	20241018	182700	268179570	19050	19050	19050	19050	0
21	20241018	182600	268179570	19050	19050	19050	19050	0
22	20241018	182500	268179570	19050	19050	19050	19050	0
23	20241018	182400	268179570	19050	19050	19050	19050	0
24	20241018	182300	268179570	19050	19050	19050	19050	0
25	20241018	182200	268179570	19050	19050	19050	19050	0
26	20241018	182100	268179570	19050	19050	19050	19050	0
27	20241018	182000	268179570	19050	19050	19050	19050	0
28	20241018	181900	268179570	19050	19050	19050	19050	0
29	20241018	181800	268179570	19050	19050	19050	19050	0
30	20241018	181700	268179570	19050	19050	19050	19050	0
31	20241018	181600	268179570	19050	19050	19050	19050	0
32	20241018	181500	268179570	19050	19050	19050	19050	274
33	20241018	181400	268179570	19050	19050	19050	19050	0
34	20241018	181300	268179570	19050	19050	19050	19050	0
35	20241018	181200	268179570	19050	19050	19050	19050	0
36	20241018	181100	268179570	19050	19050	19050	19050	0
37	20241018	181000	268179570	19050	19050	19050	19050	0
38	20241018	180900	268179570	19050	19050	19050	19050	0
39	20241018	180800	268179570	19050	19050	19050	19050	0
40	20241018	180700	268179570	19050	19050	19050	19050	0
41	20241018	180600	268179570	19050	19050	19050	19050	0
42	20241018	180500	268179570	19050	19050	19050	19050	0
43	20241018	180400	268179570	19050	19050	19050	19050	0
44	20241018	180300	268179570	19050	19050	19050	19050	0
45	20241018	180200	268179570	19050	19050	19050	19050	0
46	20241018	180100	268179570	19050	19050	19050	19050	0
47	20241018	180000	268179570	19050	19050	19050	19050	0
48	20241018	175900	268179570	19050	19050	19050	19050	0
49	20241018	175800	268179570	19050	19050	19050	19050	0
50	20241018	175700	268179570	19050	19050	19050	19050	0
51	20241018	175600	268179570	19050	19050	19050	19050	0
52	20241018	175500	268179570	19050	19050	19050	19050	0
53	20241018	175400	268179570	19050	19050	19050	19050	0
54	20241018	175300	268179570	19050	19050	19050	19050	0
55	20241018	175200	268179570	19050	19050	19050	19050	0
56	20241018	175100	268179570	19050	19050	19050	19050	0
57	20241018	175000	268179570	19050	19050	19050	19050	0
58	20241018	174900	268179570	19050	19050	19050	19050	0
59	20241018	174800	268179570	19050	19050	19050	19050	0
60	20241018	174700	268179570	19050	19050	19050	19050	0
61	20241018	174600	268179570	19050	19050	19050	19050	0
62	20241018	174500	268179570	19050	19050	19050	19050	274
63	20241018	174400	268179570	19050	19050	19050	19050	0
64	20241018	174300	268179570	19050	19050	19050	19050	0
65	20241018	174200	268179570	19050	19050	19050	19050	0
66	20241018	174100	268179570	19050	19050	19050	19050	0
67	20241018	174000	268179570	19050	19050	19050	19050	0
68	20241018	173900	268179570	19050	19050	19050	19050	0
69	20241018	173800	268179570	19050	19050	19050	19050	0
70	20241018	173700	268179570	19050	19050	19050	19050	0
71	20241018	173600	268179570	19050	19050	19050	19050	0
72	20241018	173500	268179570	19050	19050	19050	19050	0
73	20241018	173400	268179570	19050	19050	19050	19050	0
74	20241018	173300	268179570	19050	19050	19050	19050	0
75	20241018	173200	268179570	19050	19050	19050	19050	0
76	20241018	173100	268179570	19050	19050	19050	19050	0
77	20241018	173000	268179570	19050	19050	19050	19050	0
78	20241018	172900	268179570	19050	19050	19050	19050	0
79	20241018	172800	268179570	19050	19050	19050	19050	0
80	20241018	172700	268179570	19050	19050	19050	19050	0
81	20241018	172600	268179570	19050	19050	19050	19050	0
82	20241018	172500	268179570	19050	19050	19050	19050	0
83	20241018	172400	268179570	19050	19050	19050	19050	0
84	20241018	172300	268179570	19050	19050	19050	19050	0
85	20241018	172200	268179570	19050	19050	19050	19050	0
86	20241018	172100	268179570	19050	19050	19050	19050	0
87	20241018	172000	268179570	19050	19050	19050	19050	0
88	20241018	171900	268179570	19050	19050	19050	19050	0
89	20241018	171800	268179570	19050	19050	19050	19050	0
90	20241018	171700	268179570	19050	19050	19050	19050	0
91	20241018	171600	268179570	19050	19050	19050	19050	0
92	20241018	171500	268179570	19050	19050	19050	19050	274
93	20241018	171400	268179570	19050	19050	19050	19050	0
94	20241018	171300	268179570	19050	19050	19050	19050	0
95	20241018	171200	268179570	19050	19050	19050	19050	0
96	20241018	171100	268179570	19050	19050	19050	19050	0
97	20241018	171000	268179570	19050	19050	19050	19050	0
98	20241018	170900	268179570	19050	19050	19050	19050	0
99	20241018	170800	268179570	19050	19050	19050	19050	0
100	20241018	170700	268179570	19050	19050	19050	19050	0
101	20241018	170600	268179570	19050	19050	19050	19050	0
102	20241018	170500	268179570	19050	19050	19050	19050	0
103	20241018	170400	268179570	19050	19050	19050	19050	0
104	20241018	170300	268179570	19050	19050	19050	19050	0
105	20241018	170200	268179570	19050	19050	19050	19050	0
106	20241018	170100	268179570	19050	19050	19050	19050	0
107	20241018	170000	268179570	19050	19050	19050	19050	0
108	20241018	165900	268179570	19050	19050	19050	19050	0
109	20241018	165800	268179570	19050	19050	19050	19050	0
110	20241018	165700	268179570	19050	19050	19050	19050	0
111	20241018	165600	268179570	19050	19050	19050	19050	0
112	20241018	165500	268179570	19050	19050	19050	19050	0
113	20241018	165400	268179570	19050	19050	19050	19050	0
114	20241018	165300	268179570	19050	19050	19050	19050	0
115	20241018	165200	268179570	19050	19050	19050	19050	0
116	20241018	165100	268179570	19050	19050	19050	19050	0
117	20241018	165000	268179570	19050	19050	19050	19050	0
118	20241018	164900	268179570	19050	19050	19050	19050	0
119	20241018	164800	268179570	19050	19050	19050	19050	0
120	20241018	164700	268179570	19050	19050	19050	19050	0
121	20241018	164600	268179570	19050	19050	19050	19050	0
122	20241018	164500	268179570	19050	19050	19050	19050	274
123	20241018	164400	268179570	19050	19050	19050	19050	0
124	20241018	164300	268179570	19050	19050	19050	19050	0
125	20241018	164200	268179570	19050	19050	19050	19050	0
126	20241018	164100	268179570	19050	19050	19050	19050	0
127	20241018	164000	268179570	19050	19050	19050	19050	0
128	20241018	163900	268179570	19050	19050	19050	19050	0
129	20241018	163800	268179570	19050	19050	19050	19050	0
130	20241018	163700	268179570	19050	19050	19050	19050	0
131	20241018	163600	268179570	19050	19050	19050	19050	0
132	20241018	163500	268179570	19050	19050	19050	19050	0
133	20241018	163400	268179570	19050	19050	19050	19050	0
134	20241018	163300	268179570	19050	19050	19050	19050	0
135	20241018	163200	268179570	19050	19050	19050	19050	0
136	20241018	163100	268179570	19050	19050	19050	19050	0
137	20241018	163000	268179570	19050	19050	19050	19050	0
138	20241018	162900	268179570	19050	19050	19050	19050	0
139	20241018	162800	268179570	19050	19050	19050	19050	0
140	20241018	162700	268179570	19050	19050	19050	19050	0
141	20241018	162600	268179570	19050	19050	19050	19050	0
142	20241018	162500	268179570	19050	19050	19050	19050	0
143	20241018	162400	268179570	19050	19050	19050	19050	0
144	20241018	162300	268179570	19050	19050	19050	19050	0
145	20241018	162200	268179570	19050	19050	19050	19050	0
146	20241018	162100	268179570	19050	19050	19050	19050	0
147	20241018	162000	268179570	19050	19050	19050	19050	0
148	20241018	161900	268179570	19050	19050	19050	19050	0
149	20241018	161800	268179570	19050	19050	19050	19050	0
150	20241018	161700	268179570	19050	19050	19050	19050	0
151	20241018	161600	268179570	19050	19050	19050	19050	0
152	20241018	161500	268179570	19050	19050	19050	19050	274
153	20241018	161400	268179570	19050	19050	19050	19050	0
154	20241018	161300	268179570	19050	19050	19050	19050	0
155	20241018	161200	268179570	19050	19050	19050	19050	0
156	20241018	161100	268179570	19050	19050	19050	19050	0
157	20241018	161000	268179570	19050	19050	19050	19050	0
158	20241018	160900	268179570	19050	19050	19050	19050	0
159	20241018	160800	268179570	19050	19050	19050	19050	0
160	20241018	160700	268179570	19050	19050	19050	19050	0
161	20241018	160600	268179570	19050	19050	19050	19050	0
162	20241018	160500	268179570	19050	19050	19050	19050	0
163	20241018	160400	268179570	19050	19050	19050	19050	0
164	20241018	160300	268179570	19050	19050	19050	19050	0
165	20241018	160200	268179570	19050	19050	19050	19050	0
166	20241018	160100	268179570	19050	19050	19050	19050	0
167	20241018	160000	268179570	19050	19050	19050	19050	0
168	20241018	155900	268179570	19050	19050	19050	19050	0
169	20241018	155800	268179570	19050	19050	19050	19050	0
170	20241018	155700	268179570	19050	19050	19050	19050	0
171	20241018	155600	268179570	19050	19050	19050	19050	0
172	20241018	155500	268179570	19050	19050	19050	19050	0
173	20241018	155400	268179570	19050	19050	19050	19050	0
174	20241018	155300	268179570	19050	19050	19050	19050	0
175	20241018	155200	268179570	19050	19050	19050	19050	0
176	20241018	155100	268179570	19050	19050	19050	19050	0
177	20241018	155000	268179570	19050	19050	19050	19050	0
178	20241018	154900	268179570	19050	19050	19050	19050	0
179	20241018	154800	268179570	19050	19050	19050	19050	0
180	20241018	154700	268179570	19050	19050	19050	19050	0
181	20241018	154600	268179570	19050	19050	19050	19050	0
182	20241018	154500	268179570	19050	19050	19050	19050	274
183	20241018	154400	268179570	19050	19050	19050	19050	0
184	20241018	154300	268179570	19050	19050	19050	19050	0
185	20241018	154200	268179570	19050	19050	19050	19050	0
186	20241018	154100	268179570	19050	19050	19050	19050	0
187	20241018	154000	268179570	19050	19050	19050	19050	0
188	20241018	153900	268179570	19050	19050	19050	19050	0
189	20241018	153800	268179570	19050	19050	19050	19050	0
190	20241018	153700	268179570	19050	19050	19050	19050	0
191	20241018	153600	268179570	19050	19050	19050	19050	0
192	20241018	153500	268179570	19050	19050	19050	19050	0
193	20241018	153400	268179570	19050	19050	19050	19050	0
194	20241018	153300	268179570	19050	19050	19050	19050	0
195	20241018	153200	268179570	19050	19050	19050	19050	0
196	20241018	153100	268179570	19050	19050	19050	19050	0
197	20241018	153000	268179570	19050	19050	19050	19050	274
198	20241018	152900	262959870	19050	19050	19050	19050	0
199	20241018	152800	262959870	19050	19050	19050	19050	0
200	20241018	152700	262959870	19050	19050	19050	19050	0
201	20241018	152600	262959870	19050	19050	19050	19050	0
202	20241018	152500	262959870	19050	19050	19050	19050	0
203	20241018	152400	262959870	19050	19050	19050	19050	0
204	20241018	152300	262959870	19050	19050	19050	19050	0
205	20241018	152200	262959870	19050	19050	19050	19050	0
206	20241018	152100	262959870	19050	19050	19050	19050	0
207	20241018	152000	262959870	19050	19050	19050	19050	0
208	20241018	151900	262959870	19050	19050	19050	19050	18
209	20241018	151800	262616970	19000	19000	19000	19000	0
210	20241018	151700	262616970	19000	19050	19050	19000	50
211	20241018	151600	261666220	19050	19050	19050	19050	14
212	20241018	151500	261399520	19050	19050	19050	19050	0
213	20241018	151400	261399520	19050	19050	19050	19050	66
214	20241018	151300	260142220	19000	19000	19000	19000	4
215	20241018	151200	260066220	19050	19050	19050	19050	14
216	20241018	151100	259799520	19050	19050	19050	19050	20
217	20241018	151000	259418520	19050	19050	19050	19050	10
218	20241018	150900	259228020	19050	19050	19050	19050	13
219	20241018	150800	258980370	19050	19040	19050	19040	234
220	20241018	150700	254523460	19000	19000	19000	19000	0
221	20241018	150600	254523460	19000	19040	19040	19000	214
222	20241018	150500	250456940	19040	19040	19040	19040	0
223	20241018	150400	250456940	19040	19040	19040	19040	15
224	20241018	150300	250171340	19040	19040	19040	19040	0
225	20241018	150200	250171340	19040	19040	19040	19040	5
226	20241018	150100	250076140	19040	19040	19040	19040	0
227	20241018	150000	250076140	19040	19040	19040	19040	0
228	20241018	145900	250076140	19040	19040	19040	19040	16
229	20241018	145800	249771500	19040	19040	19040	19040	3
230	20241018	145700	249714380	19040	19040	19040	19040	0
231	20241018	145600	249714380	19040	19040	19040	19040	20
232	20241018	145500	249333580	19040	19000	19040	19000	4
233	20241018	145400	249257460	19050	19050	19050	19050	3
234	20241018	145300	249200310	19050	19050	19050	19050	20
235	20241018	145200	248819310	19050	19050	19050	19050	3
236	20241018	145100	248762160	19050	19050	19050	19050	3
237	20241018	145000	248705010	19050	19050	19050	19050	3
238	20241018	144900	248647860	19050	19050	19050	19050	4
239	20241018	144800	248571660	19050	19050	19050	19050	4
240	20241018	144700	248495460	19050	19010	19050	19010	23
241	20241018	144600	248058070	19050	19050	19050	19050	4
242	20241018	144500	247981870	19060	19020	19060	19020	7
243	20241018	144400	247848570	19070	19070	19070	19070	4
244	20241018	144300	247772290	19070	19070	19070	19070	4
245	20241018	144200	247696010	19070	19070	19070	19070	4
246	20241018	144100	247619730	19020	19020	19020	19020	0
247	20241018	144000	247619730	19020	19020	19020	19020	0
248	20241018	143900	247619730	19020	19020	19020	19020	38
249	20241018	143800	246896970	19000	19000	19000	19000	0
250	20241018	143700	246896970	19000	19000	19000	19000	0
251	20241018	143600	246896970	19000	19000	19000	19000	0
252	20241018	143500	246896970	19000	19000	19000	19000	0
253	20241018	143400	246896970	19000	19000	19000	19000	0
254	20241018	143300	246896970	19000	19050	19050	19000	759
255	20241018	143200	232466430	19070	19070	19070	19070	0
256	20241018	143100	232466430	19070	19070	19070	19070	20
257	20241018	143000	232085030	19050	19050	19050	19050	48
258	20241018	142900	231170630	19030	19030	19030	19030	0
259	20241018	142800	231170630	19030	19030	19030	19030	0
260	20241018	142700	231170630	19030	19030	19030	19030	0
261	20241018	142600	231170630	19030	19030	19030	19030	0
262	20241018	142500	231170630	19030	19030	19030	19030	0
263	20241018	142400	231170630	19030	19030	19030	19030	4
264	20241018	142300	231094510	19070	19070	19070	19070	0
265	20241018	142200	231094510	19070	19070	19070	19070	56
266	20241018	142100	230026590	19050	19050	19050	19050	0
267	20241018	142000	230026590	19050	19070	19070	19050	1037
268	20241018	141900	210271090	19080	19080	19080	19080	11
269	20241018	141800	210061210	19080	19070	19080	19070	6
270	20241018	141700	209946780	19080	19080	19080	19080	25
271	20241018	141600	209469780	19080	19080	19080	19080	0
272	20241018	141500	209469780	19080	19080	19080	19080	0
273	20241018	141400	209469780	19080	19080	19080	19080	18
274	20241018	141300	209126340	19070	19070	19070	19070	0
275	20241018	141200	209126340	19070	19070	19070	19070	87
276	20241018	141100	207467250	19070	19070	19070	19070	34
277	20241018	141000	206818870	19070	19070	19070	19070	0
278	20241018	140900	206818870	19070	19070	19070	19070	0
279	20241018	140800	206818870	19070	19070	19070	19070	8
280	20241018	140700	206666310	19070	19060	19070	19060	86
281	20241018	140600	205026970	19060	19060	19060	19060	0
282	20241018	140500	205026970	19060	19060	19060	19060	8
283	20241018	140400	204874490	19060	19060	19060	19060	16
284	20241018	140300	204569530	19060	19060	19060	19060	0
285	20241018	140200	204569530	19060	19060	19060	19060	53
286	20241018	140100	203559350	19060	19060	19060	19060	0
287	20241018	140000	203559350	19060	19060	19060	19060	17
288	20241018	135900	203235330	19050	19060	19060	19050	83
289	20241018	135800	201653780	19050	19050	19050	19050	433
290	20241018	135700	193405130	19040	19040	19040	19040	0
291	20241018	135600	193405130	19040	19040	19040	19040	0
292	20241018	135500	193405130	19040	19030	19040	19030	161
293	20241018	135400	190340190	19040	19040	19040	19040	0
294	20241018	135300	190340190	19040	19040	19040	19040	9
295	20241018	135200	190168830	19020	19020	19020	19020	303
296	20241018	135100	184405770	19010	19010	19010	19010	35
297	20241018	135000	183740420	19020	19020	19020	19010	26
298	20241018	134900	183245910	19020	19020	19020	19020	0
299	20241018	134800	183245910	19020	19020	19020	19020	0
300	20241018	134700	183245910	19020	19010	19020	19010	16
301	20241018	134600	182941620	19020	19020	19020	19020	9
302	20241018	134500	182770440	19010	19020	19020	19010	314
303	20241018	134400	176798270	19030	19030	19030	19030	0
304	20241018	134300	176798270	19030	19040	19040	19030	18
305	20241018	134200	176455640	19020	19020	19020	19020	5
306	20241018	134100	176360540	19020	19020	19020	19020	30
307	20241018	134000	175789940	19040	19040	19040	19040	0
308	20241018	133900	175789940	19040	19040	19040	19040	7
309	20241018	133800	175656660	19040	19040	19040	19040	0
310	20241018	133700	175656660	19040	19010	19040	19000	367
311	20241018	133600	168679870	19040	19040	19040	19040	0
312	20241018	133500	168679870	19040	19040	19040	19040	0
313	20241018	133400	168679870	19040	19030	19040	19030	27
314	20241018	133300	168165850	19030	19030	19030	19030	0
315	20241018	133200	168165850	19030	19030	19030	19030	0
316	20241018	133100	168165850	19030	19030	19030	19030	0
317	20241018	133000	168165850	19030	19030	19030	19030	17
318	20241018	132900	167842340	18970	18970	18970	18970	0
319	20241018	132800	167842340	18970	18970	18970	18970	0
320	20241018	132700	167842340	18970	18970	18970	18970	0
321	20241018	132600	167842340	18970	19010	19020	18970	41
322	20241018	132500	167062740	19010	19010	19010	19010	10
323	20241018	132400	166872640	19010	19010	19010	19010	1
324	20241018	132300	166853630	18940	18940	18940	18940	0
325	20241018	132200	166853630	18940	18940	18940	18940	0
326	20241018	132100	166853630	18940	18940	18940	18940	0
327	20241018	132000	166853630	18940	18940	18940	18940	0
328	20241018	131900	166853630	18940	18940	18940	18940	10
329	20241018	131800	166664230	19000	19000	19000	19000	0
330	20241018	131700	166664230	19000	19000	19000	19000	405
331	20241018	131600	158969230	18940	18940	18940	18940	0
332	20241018	131500	158969230	18940	18960	18980	18940	77
333	20241018	131400	157508710	18950	18950	18950	18950	100
334	20241018	131300	155613710	18960	18960	18960	18960	9
335	20241018	131200	155443070	18960	18960	18960	18960	37
336	20241018	131100	154741550	18960	18960	18960	18960	1
337	20241018	131000	154722590	18980	18980	18980	18980	26
338	20241018	130900	154229110	18990	18990	18990	18990	34
339	20241018	130800	153583450	18990	18990	18990	18990	0
340	20241018	130700	153583450	18990	18990	18990	18990	0
341	20241018	130600	153583450	18990	18990	18990	18990	0
342	20241018	130500	153583450	18990	18990	18990	18990	1
343	20241018	130400	153564460	18990	18990	18990	18990	0
344	20241018	130300	153564460	18990	19000	19000	18990	35
345	20241018	130200	152899720	18980	18980	18980	18980	0
346	20241018	130100	152899720	18980	18990	18990	18980	64
347	20241018	130000	151684720	19000	19000	19000	19000	18
348	20241018	125900	151342720	19000	19000	19000	19000	2
349	20241018	125800	151304720	19000	19000	19000	19000	139
350	20241018	125700	148663720	19000	19000	19000	19000	9
351	20241018	125600	148492720	18930	18930	18930	18930	0
352	20241018	125500	148492720	18930	18930	18930	18930	0
353	20241018	125400	148492720	18930	18930	18930	18930	0
354	20241018	125300	148492720	18930	18930	18930	18930	0
355	20241018	125200	148492720	18930	18930	18930	18930	0
356	20241018	125100	148492720	18930	18930	18930	18930	0
357	20241018	125000	148492720	18930	18930	18930	18930	0
358	20241018	124900	148492720	18930	18930	18930	18930	0
359	20241018	124800	148492720	18930	18930	18930	18930	0
360	20241018	124700	148492720	18930	18930	18930	18930	0
361	20241018	124600	148492720	18930	18930	18930	18930	0
362	20241018	124500	148492720	18930	18930	18930	18930	14
363	20241018	124400	148227700	18930	19000	19000	18930	290
364	20241018	124300	142732590	19000	19000	19000	19000	0
365	20241018	124200	142732590	19000	19010	19010	19000	15
366	20241018	124100	142447500	19010	19010	19010	19010	0
367	20241018	124000	142447500	19010	19010	19010	19010	0
368	20241018	123900	142447500	19010	19020	19020	19010	37
369	20241018	123800	141744040	19010	19010	19010	19010	0
370	20241018	123700	141744040	19010	19010	19010	19010	0
371	20241018	123600	141744040	19010	19010	19010	19010	0
372	20241018	123500	141744040	19010	19010	19010	19010	0
373	20241018	123400	141744040	19010	19010	19010	19010	0
374	20241018	123300	141744040	19010	19010	19010	19010	54
375	20241018	123200	140717500	19000	19000	19000	19000	24
376	20241018	123100	140261500	19000	19010	19010	19000	113
377	20241018	123000	138114090	19020	19020	19020	19020	0
378	20241018	122900	138114090	19020	19020	19020	19020	9
379	20241018	122800	137942910	19020	19020	19020	19020	0
380	20241018	122700	137942910	19020	19020	19020	19020	0
381	20241018	122600	137942910	19020	19020	19020	19020	9
382	20241018	122500	137771730	19020	19020	19020	19020	0
383	20241018	122400	137771730	19020	19020	19020	19020	0
384	20241018	122300	137771730	19020	19020	19020	19020	9
385	20241018	122200	137600550	19020	19020	19020	19020	0
386	20241018	122100	137600550	19020	19020	19020	19020	0
387	20241018	122000	137600550	19020	19030	19030	19020	36
388	20241018	121900	136915740	19010	19010	19010	19010	0
389	20241018	121800	136915740	19010	19010	19010	19010	0
390	20241018	121700	136915740	19010	19010	19010	19010	0
391	20241018	121600	136915740	19010	19010	19010	19010	0
392	20241018	121500	136915740	19010	19020	19020	19010	139
393	20241018	121400	134272550	19020	19020	19020	19020	3
394	20241018	121300	134215490	19020	19020	19020	19020	0
395	20241018	121200	134215490	19020	19020	19020	19020	27
396	20241018	121100	133701950	19030	19030	19030	19030	10
397	20241018	121000	133511650	19010	19010	19010	19010	0
398	20241018	120900	133511650	19010	19010	19010	19010	0
399	20241018	120800	133511650	19010	19010	19010	19010	0
400	20241018	120700	133511650	19010	19010	19010	19010	0
401	20241018	120600	133511650	19010	19010	19010	19010	0
402	20241018	120500	133511650	19010	19010	19010	19010	0
403	20241018	120400	133511650	19010	19010	19010	19010	0
404	20241018	120300	133511650	19010	19010	19010	19010	0
405	20241018	120200	133511650	19010	19030	19030	19010	72
406	20241018	120100	132142580	19020	19020	19020	19020	0
407	20241018	120000	132142580	19020	19020	19020	19020	0
408	20241018	115900	132142580	19020	19020	19020	19020	0
409	20241018	115800	132142580	19020	19020	19020	19020	0
410	20241018	115700	132142580	19020	19030	19030	19020	122
411	20241018	115600	129821940	19040	19040	19040	19040	0
412	20241018	115500	129821940	19040	19030	19040	19030	10
413	20241018	115400	129631550	19040	19040	19040	19040	27
414	20241018	115300	129117470	19040	19040	19040	19040	0
415	20241018	115200	129117470	19040	19040	19040	19040	0
416	20241018	115100	129117470	19040	19040	19040	19040	0
417	20241018	115000	129117470	19040	19040	19040	19040	0
418	20241018	114900	129117470	19040	19040	19040	19040	61
419	20241018	114800	127956030	19050	19050	19050	19050	0
420	20241018	114700	127956030	19050	19050	19050	19050	0
421	20241018	114600	127956030	19050	19050	19050	19050	1
422	20241018	114500	127936980	19040	19040	19040	19040	26
423	20241018	114400	127441940	19050	19050	19050	19050	0
424	20241018	114300	127441940	19050	19050	19050	19050	9
425	20241018	114200	127270490	19060	19060	19060	19060	0
426	20241018	114100	127270490	19060	19060	19060	19060	0
427	20241018	114000	127270490	19060	19060	19060	19060	0
428	20241018	113900	127270490	19060	19060	19060	19060	0
429	20241018	113800	127270490	19060	19050	19060	19050	10
430	20241018	113700	127079910	19050	19050	19050	19050	18
431	20241018	113600	126737010	19050	19050	19050	19050	34
432	20241018	113500	126089310	19050	19050	19050	19050	0
433	20241018	113400	126089310	19050	19050	19050	19050	1
434	20241018	113300	126070260	19050	19050	19050	19050	56
435	20241018	113200	125003460	19060	19060	19060	19060	26
436	20241018	113100	124507900	19060	19060	19060	19060	0
437	20241018	113000	124507900	19060	19060	19060	19060	0
438	20241018	112900	124507900	19060	19060	19060	19060	0
439	20241018	112800	124507900	19060	19060	19060	19060	42
440	20241018	112700	123707380	19070	19070	19070	19070	17
441	20241018	112600	123383190	19070	19070	19070	19070	0
442	20241018	112500	123383190	19070	19070	19070	19070	0
443	20241018	112400	123383190	19070	19070	19070	19070	0
444	20241018	112300	123383190	19070	19070	19070	19070	0
445	20241018	112200	123383190	19070	19070	19070	19070	18
446	20241018	112100	123039930	19040	19040	19040	19040	0
447	20241018	112000	123039930	19040	19030	19040	19030	11
448	20241018	111900	122830500	19030	19030	19030	19030	0
449	20241018	111800	122830500	19030	19030	19030	19030	0
450	20241018	111700	122830500	19030	19040	19040	19030	2113
451	20241018	111600	82619860	19040	19040	19040	19040	9
452	20241018	111500	82448500	19040	19040	19040	19040	0
453	20241018	111400	82448500	19040	19060	19060	19040	188
454	20241018	111300	78866190	19080	19080	19080	19080	0
455	20241018	111200	78866190	19080	19080	19080	19060	96
456	20241018	111100	77035500	19090	19090	19090	19090	0
457	20241018	111000	77035500	19090	19090	19090	19090	0
458	20241018	110900	77035500	19090	19090	19090	19090	0
459	20241018	110800	77035500	19090	19090	19090	19090	5
460	20241018	110700	76940050	19080	19080	19080	19080	28
461	20241018	110600	76405810	19090	19090	19090	19090	0
462	20241018	110500	76405810	19090	19080	19090	19080	6
463	20241018	110400	76291320	19070	19070	19070	19070	0
464	20241018	110300	76291320	19070	19070	19070	19070	60
465	20241018	110200	75147120	19060	19060	19060	19060	39
466	20241018	110100	74403780	19060	19060	19060	19060	0
467	20241018	110000	74403780	19060	19060	19060	19060	13
468	20241018	105900	74156000	19060	19060	19060	19060	0
469	20241018	105800	74156000	19060	19060	19060	19060	0
470	20241018	105700	74156000	19060	19060	19060	19060	8
471	20241018	105600	74003520	19050	19050	19050	19050	24
472	20241018	105500	73546320	19050	19050	19050	19050	1
473	20241018	105400	73527270	19050	19050	19050	19050	5
474	20241018	105300	73432020	19050	19050	19050	19050	52
475	20241018	105200	72441420	19050	19050	19050	19050	0
476	20241018	105100	72441420	19050	19050	19050	19050	9
477	20241018	105000	72269970	19050	19050	19050	19050	0
478	20241018	104900	72269970	19050	19050	19050	19050	0
479	20241018	104800	72269970	19050	19050	19050	19050	0
480	20241018	104700	72269970	19050	19040	19050	19040	14
481	20241018	104600	72003320	19030	19030	19030	19030	0
482	20241018	104500	72003320	19030	19030	19030	19030	0
483	20241018	104400	72003320	19030	19030	19030	19030	1
484	20241018	104300	71984290	19030	19030	19030	19030	0
485	20241018	104200	71984290	19030	19030	19030	19030	0
486	20241018	104100	71984290	19030	19030	19030	19030	0
487	20241018	104000	71984290	19030	19030	19030	19030	0
488	20241018	103900	71984290	19030	19030	19030	19030	0
489	20241018	103800	71984290	19030	19030	19030	19030	35
490	20241018	103700	71318240	19040	19040	19040	19040	9
491	20241018	103600	71146880	19050	19050	19050	19050	0
492	20241018	103500	71146880	19050	19050	19050	19050	5
493	20241018	103400	71051630	19030	19030	19030	19030	2
494	20241018	103300	71013570	19030	19030	19030	19030	56
495	20241018	103200	69947890	19040	19040	19040	19040	9
496	20241018	103100	69776530	19040	19040	19040	19040	10
497	20241018	103000	69586130	19040	19040	19040	19040	35
498	20241018	102900	68919730	19040	19040	19040	19040	9
499	20241018	102800	68748370	19040	19040	19040	19040	0
500	20241018	102700	68748370	19040	19040	19040	19040	0
501	20241018	102600	68748370	19040	19040	19040	19040	32
502	20241018	102500	68139090	19040	19050	19050	19040	30
503	20241018	102400	67567620	19030	19030	19030	19030	0
504	20241018	102300	67567620	19030	19030	19030	19030	0
505	20241018	102200	67567620	19030	19030	19030	19030	0
506	20241018	102100	67567620	19030	19030	19030	19030	0
507	20241018	102000	67567620	19030	19030	19030	19030	0
508	20241018	101900	67567620	19030	19030	19030	19030	0
509	20241018	101800	67567620	19030	19030	19030	19030	0
510	20241018	101700	67567620	19030	19030	19030	19030	72
511	20241018	101600	66197460	19030	19030	19030	19030	121
512	20241018	101500	63894830	19030	19050	19050	19030	71
513	20241018	101400	62542770	19050	19100	19100	19050	19
514	20241018	101300	62179920	19100	19100	19100	19100	0
515	20241018	101200	62179920	19100	19100	19100	19100	0
516	20241018	101100	62179920	19100	19100	19100	19100	16
517	20241018	101000	61874320	19100	19100	19100	19100	0
518	20241018	100900	61874320	19100	19100	19100	19100	0
519	20241018	100800	61874320	19100	19100	19100	19100	17
520	20241018	100700	61549620	19100	19100	19100	19100	13
521	20241018	100600	61301320	19100	19100	19100	19100	2
522	20241018	100500	61263120	19100	19050	19100	19050	28
523	20241018	100400	60728870	19100	19100	19100	19100	0
524	20241018	100300	60728870	19100	19100	19100	19100	0
525	20241018	100200	60728870	19100	19100	19100	19100	17
526	20241018	100100	60404170	19100	19100	19100	19100	0
527	20241018	100000	60404170	19100	19100	19100	19100	16
528	20241018	095900	60098570	19100	19100	19100	19100	1
529	20241018	095800	60079470	19010	19010	19010	19010	1
530	20241018	095700	60060460	19110	19110	19110	19110	17
531	20241018	095600	59735590	19110	19110	19110	19110	0
532	20241018	095500	59735590	19110	19110	19110	19110	25
533	20241018	095400	59257840	19110	19100	19110	19100	16
534	20241018	095300	58952110	19120	19120	19120	19120	0
535	20241018	095200	58952110	19120	19120	19120	19120	0
536	20241018	095100	58952110	19120	19120	19120	19120	0
537	20241018	095000	58952110	19120	19120	19120	19120	25
538	20241018	094900	58474110	19050	19050	19050	19050	0
539	20241018	094800	58474110	19050	19050	19050	19050	0
540	20241018	094700	58474110	19050	19050	19050	19050	0
541	20241018	094600	58474110	19050	19060	19060	19050	127
542	20241018	094500	56054240	19130	19130	19130	19130	0
543	20241018	094400	56054240	19130	19080	19130	19080	9
544	20241018	094300	55882170	19130	19130	19130	19130	0
545	20241018	094200	55882170	19130	19130	19130	19130	0
546	20241018	094100	55882170	19130	19130	19130	19130	100
547	20241018	094000	53969170	19070	19070	19070	19070	10
548	20241018	093900	53778470	19070	19070	19070	19070	1
549	20241018	093800	53759400	19070	19070	19070	19070	1
550	20241018	093700	53740330	19130	19130	19130	19130	0
551	20241018	093600	53740330	19130	19130	19130	19130	0
552	20241018	093500	53740330	19130	19130	19130	19130	0
553	20241018	093400	53740330	19130	19130	19130	19130	1
554	20241018	093300	53721200	19130	19130	19130	19130	0
555	20241018	093200	53721200	19130	19130	19130	19130	0
556	20241018	093100	53721200	19130	19130	19130	19130	19
557	20241018	093000	53357730	19130	19140	19140	19130	473
558	20241018	092900	44306420	19140	19140	19140	19140	100
559	20241018	092800	42392420	19180	19180	19180	19180	2
560	20241018	092700	42354060	19190	19180	19190	19180	311
561	20241018	092600	36388670	19200	19180	19200	19180	118
562	20241018	092500	34125330	19180	19160	19180	19160	276
563	20241018	092400	28834890	19170	19170	19170	19170	10
564	20241018	092300	28643190	19170	19170	19180	19170	346
565	20241018	092200	22008420	19170	19170	19170	19170	532
566	20241018	092100	11809980	19170	19100	19170	19100	25
567	20241018	092000	11331290	19100	19090	19100	19090	42
568	20241018	091900	10529180	19090	19090	19090	19090	0
569	20241018	091800	10529180	19090	19090	19090	19090	26
570	20241018	091700	10032840	19090	19090	19090	19090	5
571	20241018	091600	9937390	18990	18990	18990	18990	75
572	20241018	091500	8513140	18990	18990	18990	18990	0
573	20241018	091400	8513140	18990	18990	18990	18990	0
574	20241018	091300	8513140	18990	18990	18990	18990	0
575	20241018	091200	8513140	18990	18990	18990	18990	0
576	20241018	091100	8513140	18990	18990	18990	18990	0
577	20241018	091000	8513140	18990	18990	18990	18990	0
578	20241018	090900	8513140	18990	18970	18990	18970	10
579	20241018	090800	8323380	18910	18910	18910	18910	1
580	20241018	090700	8304470	18870	18870	18870	18870	0
581	20241018	090600	8304470	18870	18870	18870	18870	0
582	20241018	090500	8304470	18870	18870	18870	18870	0
583	20241018	090400	8304470	18870	18870	18870	18870	21
584	20241018	090300	7908200	18870	18880	18970	18870	238
585	20241018	090200	3416320	18980	18970	18980	18970	176
586	20241018	090100	75920	18980	18980	18980	18980	0
587	20241018	090000	75920	18980	18980	18980	18980	4