KissMeData/005500/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	184700	291033230	18900	18900	18900	18900	243
3	20241010	184600	291033230	18900	18900	18900	18900	0
4	20241010	184500	291033230	18900	18900	18900	18900	0
5	20241010	184400	291033230	18900	18900	18900	18900	0
6	20241010	184300	291033230	18900	18900	18900	18900	0
7	20241010	184200	291033230	18900	18900	18900	18900	0
8	20241010	184100	291033230	18900	18900	18900	18900	0
9	20241010	184000	291033230	18900	18900	18900	18900	0
10	20241010	183900	291033230	18900	18900	18900	18900	0
11	20241010	183800	291033230	18900	18900	18900	18900	0
12	20241010	183700	291033230	18900	18900	18900	18900	0
13	20241010	183600	291033230	18900	18900	18900	18900	0
14	20241010	183500	291033230	18900	18900	18900	18900	0
15	20241010	183400	291033230	18900	18900	18900	18900	0
16	20241010	183300	291033230	18900	18900	18900	18900	0
17	20241010	183200	291033230	18900	18900	18900	18900	0
18	20241010	183100	291033230	18900	18900	18900	18900	0
19	20241010	183000	291033230	18900	18900	18900	18900	0
20	20241010	182900	291033230	18900	18900	18900	18900	0
21	20241010	182800	291033230	18900	18900	18900	18900	0
22	20241010	182700	291033230	18900	18900	18900	18900	0
23	20241010	182600	291033230	18900	18900	18900	18900	0
24	20241010	182500	291033230	18900	18900	18900	18900	0
25	20241010	182400	291033230	18900	18900	18900	18900	0
26	20241010	182300	291033230	18900	18900	18900	18900	0
27	20241010	182200	291033230	18900	18900	18900	18900	0
28	20241010	182100	291033230	18900	18900	18900	18900	0
29	20241010	182000	291033230	18900	18900	18900	18900	0
30	20241010	181900	291033230	18900	18900	18900	18900	0
31	20241010	181800	291033230	18900	18900	18900	18900	0
32	20241010	181700	291033230	18900	18900	18900	18900	243
33	20241010	181600	291033230	18900	18900	18900	18900	0
34	20241010	181500	291033230	18900	18900	18900	18900	0
35	20241010	181400	291033230	18900	18900	18900	18900	0
36	20241010	181300	291033230	18900	18900	18900	18900	0
37	20241010	181200	291033230	18900	18900	18900	18900	0
38	20241010	181100	291033230	18900	18900	18900	18900	0
39	20241010	181000	291033230	18900	18900	18900	18900	0
40	20241010	180900	291033230	18900	18900	18900	18900	0
41	20241010	180800	291033230	18900	18900	18900	18900	0
42	20241010	180700	291033230	18900	18900	18900	18900	0
43	20241010	180600	291033230	18900	18900	18900	18900	0
44	20241010	180500	291033230	18900	18900	18900	18900	0
45	20241010	180400	291033230	18900	18900	18900	18900	0
46	20241010	180300	291033230	18900	18900	18900	18900	0
47	20241010	180200	291033230	18900	18900	18900	18900	0
48	20241010	180100	291033230	18900	18900	18900	18900	0
49	20241010	180000	291033230	18900	18900	18900	18900	0
50	20241010	175900	291033230	18900	18900	18900	18900	0
51	20241010	175800	291033230	18900	18900	18900	18900	0
52	20241010	175700	291033230	18900	18900	18900	18900	0
53	20241010	175600	291033230	18900	18900	18900	18900	0
54	20241010	175500	291033230	18900	18900	18900	18900	0
55	20241010	175400	291033230	18900	18900	18900	18900	0
56	20241010	175300	291033230	18900	18900	18900	18900	0
57	20241010	175200	291033230	18900	18900	18900	18900	0
58	20241010	175100	291033230	18900	18900	18900	18900	0
59	20241010	175000	291033230	18900	18900	18900	18900	0
60	20241010	174900	291033230	18900	18900	18900	18900	0
61	20241010	174800	291033230	18900	18900	18900	18900	0
62	20241010	174700	291033230	18900	18900	18900	18900	243
63	20241010	174600	291033230	18900	18900	18900	18900	0
64	20241010	174500	291033230	18900	18900	18900	18900	0
65	20241010	174400	291033230	18900	18900	18900	18900	0
66	20241010	174300	291033230	18900	18900	18900	18900	0
67	20241010	174200	291033230	18900	18900	18900	18900	0
68	20241010	174100	291033230	18900	18900	18900	18900	0
69	20241010	174000	291033230	18900	18900	18900	18900	0
70	20241010	173900	291033230	18900	18900	18900	18900	0
71	20241010	173800	291033230	18900	18900	18900	18900	0
72	20241010	173700	291033230	18900	18900	18900	18900	0
73	20241010	173600	291033230	18900	18900	18900	18900	0
74	20241010	173500	291033230	18900	18900	18900	18900	0
75	20241010	173400	291033230	18900	18900	18900	18900	0
76	20241010	173300	291033230	18900	18900	18900	18900	0
77	20241010	173200	291033230	18900	18900	18900	18900	0
78	20241010	173100	291033230	18900	18900	18900	18900	0
79	20241010	173000	291033230	18900	18900	18900	18900	0
80	20241010	172900	291033230	18900	18900	18900	18900	0
81	20241010	172800	291033230	18900	18900	18900	18900	0
82	20241010	172700	291033230	18900	18900	18900	18900	0
83	20241010	172600	291033230	18900	18900	18900	18900	0
84	20241010	172500	291033230	18900	18900	18900	18900	0
85	20241010	172400	291033230	18900	18900	18900	18900	0
86	20241010	172300	291033230	18900	18900	18900	18900	0
87	20241010	172200	291033230	18900	18900	18900	18900	0
88	20241010	172100	291033230	18900	18900	18900	18900	0
89	20241010	172000	291033230	18900	18900	18900	18900	0
90	20241010	171900	291033230	18900	18900	18900	18900	0
91	20241010	171800	291033230	18900	18900	18900	18900	0
92	20241010	171700	291033230	18900	18900	18900	18900	243
93	20241010	171600	291033230	18900	18900	18900	18900	0
94	20241010	171500	291033230	18900	18900	18900	18900	0
95	20241010	171400	291033230	18900	18900	18900	18900	0
96	20241010	171300	291033230	18900	18900	18900	18900	0
97	20241010	171200	291033230	18900	18900	18900	18900	0
98	20241010	171100	291033230	18900	18900	18900	18900	0
99	20241010	171000	291033230	18900	18900	18900	18900	0
100	20241010	170900	291033230	18900	18900	18900	18900	0
101	20241010	170800	291033230	18900	18900	18900	18900	0
102	20241010	170700	291033230	18900	18900	18900	18900	0
103	20241010	170600	291033230	18900	18900	18900	18900	0
104	20241010	170500	291033230	18900	18900	18900	18900	0
105	20241010	170400	291033230	18900	18900	18900	18900	0
106	20241010	170300	291033230	18900	18900	18900	18900	0
107	20241010	170200	291033230	18900	18900	18900	18900	0
108	20241010	170100	291033230	18900	18900	18900	18900	0
109	20241010	170000	291033230	18900	18900	18900	18900	0
110	20241010	165900	291033230	18900	18900	18900	18900	0
111	20241010	165800	291033230	18900	18900	18900	18900	0
112	20241010	165700	291033230	18900	18900	18900	18900	0
113	20241010	165600	291033230	18900	18900	18900	18900	0
114	20241010	165500	291033230	18900	18900	18900	18900	0
115	20241010	165400	291033230	18900	18900	18900	18900	0
116	20241010	165300	291033230	18900	18900	18900	18900	0
117	20241010	165200	291033230	18900	18900	18900	18900	0
118	20241010	165100	291033230	18900	18900	18900	18900	0
119	20241010	165000	291033230	18900	18900	18900	18900	0
120	20241010	164900	291033230	18900	18900	18900	18900	0
121	20241010	164800	291033230	18900	18900	18900	18900	0
122	20241010	164700	291033230	18900	18900	18900	18900	243
123	20241010	164600	291033230	18900	18900	18900	18900	0
124	20241010	164500	291033230	18900	18900	18900	18900	0
125	20241010	164400	291033230	18900	18900	18900	18900	0
126	20241010	164300	291033230	18900	18900	18900	18900	0
127	20241010	164200	291033230	18900	18900	18900	18900	0
128	20241010	164100	291033230	18900	18900	18900	18900	0
129	20241010	164000	291033230	18900	18900	18900	18900	0
130	20241010	163900	291033230	18900	18900	18900	18900	0
131	20241010	163800	291033230	18900	18900	18900	18900	0
132	20241010	163700	291033230	18900	18900	18900	18900	0
133	20241010	163600	291033230	18900	18900	18900	18900	0
134	20241010	163500	291033230	18900	18900	18900	18900	0
135	20241010	163400	291033230	18900	18900	18900	18900	0
136	20241010	163300	291033230	18900	18900	18900	18900	0
137	20241010	163200	291033230	18900	18900	18900	18900	0
138	20241010	163100	291033230	18900	18900	18900	18900	0
139	20241010	163000	291033230	18900	18900	18900	18900	0
140	20241010	162900	291033230	18900	18900	18900	18900	0
141	20241010	162800	291033230	18900	18900	18900	18900	0
142	20241010	162700	291033230	18900	18900	18900	18900	0
143	20241010	162600	291033230	18900	18900	18900	18900	0
144	20241010	162500	291033230	18900	18900	18900	18900	0
145	20241010	162400	291033230	18900	18900	18900	18900	0
146	20241010	162300	291033230	18900	18900	18900	18900	0
147	20241010	162200	291033230	18900	18900	18900	18900	0
148	20241010	162100	291033230	18900	18900	18900	18900	0
149	20241010	162000	291033230	18900	18900	18900	18900	0
150	20241010	161900	291033230	18900	18900	18900	18900	0
151	20241010	161800	291033230	18900	18900	18900	18900	0
152	20241010	161700	291033230	18900	18900	18900	18900	243
153	20241010	161600	291033230	18900	18900	18900	18900	0
154	20241010	161500	291033230	18900	18900	18900	18900	0
155	20241010	161400	291033230	18900	18900	18900	18900	0
156	20241010	161300	291033230	18900	18900	18900	18900	0
157	20241010	161200	291033230	18900	18900	18900	18900	0
158	20241010	161100	291033230	18900	18900	18900	18900	0
159	20241010	161000	291033230	18900	18900	18900	18900	0
160	20241010	160900	291033230	18900	18900	18900	18900	0
161	20241010	160800	291033230	18900	18900	18900	18900	0
162	20241010	160700	291033230	18900	18900	18900	18900	0
163	20241010	160600	291033230	18900	18900	18900	18900	0
164	20241010	160500	291033230	18900	18900	18900	18900	0
165	20241010	160400	291033230	18900	18900	18900	18900	0
166	20241010	160300	291033230	18900	18900	18900	18900	0
167	20241010	160200	291033230	18900	18900	18900	18900	0
168	20241010	160100	291033230	18900	18900	18900	18900	0
169	20241010	160000	291033230	18900	18900	18900	18900	0
170	20241010	155900	291033230	18900	18900	18900	18900	0
171	20241010	155800	291033230	18900	18900	18900	18900	0
172	20241010	155700	291033230	18900	18900	18900	18900	0
173	20241010	155600	291033230	18900	18900	18900	18900	0
174	20241010	155500	291033230	18900	18900	18900	18900	0
175	20241010	155400	291033230	18900	18900	18900	18900	0
176	20241010	155300	291033230	18900	18900	18900	18900	0
177	20241010	155200	291033230	18900	18900	18900	18900	0
178	20241010	155100	291033230	18900	18900	18900	18900	0
179	20241010	155000	291033230	18900	18900	18900	18900	0
180	20241010	154900	291033230	18900	18900	18900	18900	0
181	20241010	154800	291033230	18900	18900	18900	18900	0
182	20241010	154700	291033230	18900	18900	18900	18900	243
183	20241010	154600	291033230	18900	18900	18900	18900	0
184	20241010	154500	291033230	18900	18900	18900	18900	0
185	20241010	154400	291033230	18900	18900	18900	18900	0
186	20241010	154300	291033230	18900	18900	18900	18900	0
187	20241010	154200	291033230	18900	18900	18900	18900	0
188	20241010	154100	291033230	18900	18900	18900	18900	0
189	20241010	154000	291033230	18900	18900	18900	18900	0
190	20241010	153900	291033230	18900	18900	18900	18900	0
191	20241010	153800	291033230	18900	18900	18900	18900	0
192	20241010	153700	291033230	18900	18900	18900	18900	0
193	20241010	153600	291033230	18900	18900	18900	18900	0
194	20241010	153500	291033230	18900	18900	18900	18900	0
195	20241010	153400	291033230	18900	18900	18900	18900	0
196	20241010	153300	291033230	18900	18900	18900	18900	0
197	20241010	153200	291033230	18900	18900	18900	18900	0
198	20241010	153100	291033230	18900	18900	18900	18900	0
199	20241010	153000	291033230	18900	18900	18900	18900	243
200	20241010	152900	286440530	18910	18910	18910	18910	0
201	20241010	152800	286440530	18910	18910	18910	18910	0
202	20241010	152700	286440530	18910	18910	18910	18910	0
203	20241010	152600	286440530	18910	18910	18910	18910	0
204	20241010	152500	286440530	18910	18910	18910	18910	0
205	20241010	152400	286440530	18910	18910	18910	18910	0
206	20241010	152300	286440530	18910	18910	18910	18910	0
207	20241010	152200	286440530	18910	18910	18910	18910	0
208	20241010	152100	286440530	18910	18910	18910	18910	0
209	20241010	152000	286440530	18910	18910	18910	18910	0
210	20241010	151900	286440530	18910	18900	18910	18900	38
211	20241010	151800	285722300	18910	18910	18910	18900	415
212	20241010	151700	277876120	18920	18900	18920	18900	65
213	20241010	151600	276647380	18890	18890	18890	18890	2
214	20241010	151500	276609600	18900	18900	18900	18900	0
215	20241010	151400	276609600	18900	18900	18900	18900	77
216	20241010	151300	275154300	18900	18900	18900	18900	0
217	20241010	151200	275154300	18900	18900	18900	18900	0
218	20241010	151100	275154300	18900	18900	18900	18900	13
219	20241010	151000	274908600	18880	18880	18880	18880	1
220	20241010	150900	274889720	18930	18930	18930	18930	1
221	20241010	150800	274870790	18790	18790	18790	18790	0
222	20241010	150700	274870790	18790	18790	18790	18790	0
223	20241010	150600	274870790	18790	18790	18790	18790	0
224	20241010	150500	274870790	18790	18790	18790	18790	0
225	20241010	150400	274870790	18790	18790	18790	18790	0
226	20241010	150300	274870790	18790	18920	18920	18790	149
227	20241010	150200	272061040	18940	18940	18940	18940	1
228	20241010	150100	272042100	18910	18910	18910	18910	12
229	20241010	150000	271815180	18910	18910	18910	18910	1
230	20241010	145900	271796270	18910	18910	18910	18910	0
231	20241010	145800	271796270	18910	18900	18910	18900	41
232	20241010	145700	271021260	18900	18900	18900	18900	30
233	20241010	145600	270454260	18970	18970	18970	18970	0
234	20241010	145500	270454260	18970	18940	18970	18900	37
235	20241010	145400	269753300	18900	18900	18930	18900	671
236	20241010	145300	257069960	18900	18900	18900	18900	105
237	20241010	145200	255085460	18910	18920	18920	18910	79
238	20241010	145100	253591050	18910	18910	18910	18910	0
239	20241010	145000	253591050	18910	18910	18910	18910	25
240	20241010	144900	253118300	18910	18900	18910	18900	204
241	20241010	144800	249262550	18910	18910	18910	18910	0
242	20241010	144700	249262550	18910	18900	18910	18900	25
243	20241010	144600	248789920	18900	18900	18900	18900	0
244	20241010	144500	248789920	18900	18900	18900	18900	1
245	20241010	144400	248771020	18900	18830	18900	18830	459
246	20241010	144300	240101600	18830	18830	18830	18830	0
247	20241010	144200	240101600	18830	18830	18830	18830	0
248	20241010	144100	240101600	18830	18830	18830	18830	0
249	20241010	144000	240101600	18830	18810	18830	18810	36
250	20241010	143900	239424240	18820	18820	18820	18820	0
251	20241010	143800	239424240	18820	18820	18820	18820	10
252	20241010	143700	239236040	18820	18820	18820	18820	2
253	20241010	143600	239198400	18830	18830	18830	18830	27
254	20241010	143500	238689990	18830	18830	18830	18830	0
255	20241010	143400	238689990	18830	18840	18840	18830	4
256	20241010	143300	238614660	18840	18840	18840	18840	3
257	20241010	143200	238558140	18840	18840	18840	18840	12
258	20241010	143100	238332060	18840	18850	18850	18840	20
259	20241010	143000	237955180	18860	18860	18860	18860	0
260	20241010	142900	237955180	18860	18860	18860	18860	22
261	20241010	142800	237540260	18870	18870	18870	18870	17
262	20241010	142700	237219470	18880	18880	18880	18880	0
263	20241010	142600	237219470	18880	18880	18880	18880	0
264	20241010	142500	237219470	18880	18880	18880	18880	6
265	20241010	142400	237106190	18870	18870	18870	18870	32
266	20241010	142300	236502350	18880	18880	18880	18880	0
267	20241010	142200	236502350	18880	18880	18880	18880	0
268	20241010	142100	236502350	18880	18880	18880	18880	1
269	20241010	142000	236483470	18870	18850	18870	18850	633
270	20241010	141900	224538820	18850	18850	18850	18850	1
271	20241010	141800	224519970	18820	18820	18820	18820	0
272	20241010	141700	224519970	18820	18820	18820	18820	0
273	20241010	141600	224519970	18820	18840	18840	18820	74
274	20241010	141500	223127000	18850	18840	18850	18840	11
275	20241010	141400	222919750	18840	18840	18840	18840	0
276	20241010	141300	222919750	18840	18840	18840	18840	0
277	20241010	141200	222919750	18840	18840	18840	18840	0
278	20241010	141100	222919750	18840	18840	18840	18840	0
279	20241010	141000	222919750	18840	18840	18840	18840	0
280	20241010	140900	222919750	18840	18840	18840	18840	10
281	20241010	140800	222731350	18820	18820	18820	18820	0
282	20241010	140700	222731350	18820	18820	18820	18820	0
283	20241010	140600	222731350	18820	18820	18820	18820	0
284	20241010	140500	222731350	18820	18820	18820	18820	50
285	20241010	140400	221790350	18820	18820	18820	18820	0
286	20241010	140300	221790350	18820	18820	18820	18820	1
287	20241010	140200	221771530	18820	18820	18820	18820	0
288	20241010	140100	221771530	18820	18820	18820	18820	0
289	20241010	140000	221771530	18820	18820	18820	18820	0
290	20241010	135900	221771530	18820	18820	18820	18820	9
291	20241010	135800	221602150	18830	18830	18830	18830	0
292	20241010	135700	221602150	18830	18830	18830	18830	0
293	20241010	135600	221602150	18830	18830	18830	18830	0
294	20241010	135500	221602150	18830	18830	18830	18830	3
295	20241010	135400	221545660	18840	18840	18840	18840	12
296	20241010	135300	221319580	18840	18840	18840	18840	0
297	20241010	135200	221319580	18840	18840	18840	18840	0
298	20241010	135100	221319580	18840	18840	18840	18840	4
299	20241010	135000	221244220	18850	18850	18850	18850	0
300	20241010	134900	221244220	18850	18850	18850	18850	0
301	20241010	134800	221244220	18850	18850	18850	18850	0
302	20241010	134700	221244220	18850	18850	18850	18850	0
303	20241010	134600	221244220	18850	18850	18850	18850	0
304	20241010	134500	221244220	18850	18850	18850	18850	0
305	20241010	134400	221244220	18850	18850	18850	18850	0
306	20241010	134300	221244220	18850	18850	18850	18850	0
307	20241010	134200	221244220	18850	18850	18850	18850	0
308	20241010	134100	221244220	18850	18850	18850	18850	0
309	20241010	134000	221244220	18850	18850	18850	18850	1
310	20241010	133900	221225370	18840	18840	18840	18840	0
311	20241010	133800	221225370	18840	18840	18840	18840	6
312	20241010	133700	221112330	18870	18870	18870	18870	0
313	20241010	133600	221112330	18870	18870	18870	18870	0
314	20241010	133500	221112330	18870	18870	18870	18870	0
315	20241010	133400	221112330	18870	18870	18870	18870	0
316	20241010	133300	221112330	18870	18870	18870	18870	0
317	20241010	133200	221112330	18870	18870	18870	18870	0
318	20241010	133100	221112330	18870	18870	18870	18870	0
319	20241010	133000	221112330	18870	18870	18870	18870	0
320	20241010	132900	221112330	18870	18870	18870	18870	0
321	20241010	132800	221112330	18870	18850	18870	18850	9
322	20241010	132700	220942660	18750	18860	18860	18750	66
323	20241010	132600	219702140	18870	18870	18870	18870	0
324	20241010	132500	219702140	18870	18870	18870	18870	1
325	20241010	132400	219683270	18870	18870	18870	18870	3
326	20241010	132300	219626660	18870	18870	18870	18870	0
327	20241010	132200	219626660	18870	18870	18870	18870	0
328	20241010	132100	219626660	18870	18870	18870	18870	9
329	20241010	132000	219456830	18880	18880	18880	18880	12
330	20241010	131900	219230270	18880	18880	18880	18880	0
331	20241010	131800	219230270	18880	18880	18880	18880	0
332	20241010	131700	219230270	18880	18880	18880	18880	0
333	20241010	131600	219230270	18880	18880	18880	18880	0
334	20241010	131500	219230270	18880	18880	18880	18880	0
335	20241010	131400	219230270	18880	18880	18880	18880	7
336	20241010	131300	219098110	18890	18890	18890	18890	0
337	20241010	131200	219098110	18890	18890	18890	18890	67
338	20241010	131100	217832480	18890	18890	18890	18890	0
339	20241010	131000	217832480	18890	18890	18890	18890	30
340	20241010	130900	217265780	18890	18890	18890	18890	0
341	20241010	130800	217265780	18890	18890	18890	18890	0
342	20241010	130700	217265780	18890	18890	18890	18890	19
343	20241010	130600	216906870	18900	18900	18900	18900	0
344	20241010	130500	216906870	18900	18900	18900	18900	10
345	20241010	130400	216717870	18910	18900	18920	18900	142
346	20241010	130300	214033120	18890	18870	18890	18870	875
347	20241010	130200	197511640	18870	18870	18870	18870	0
348	20241010	130100	197511640	18870	18870	18870	18870	0
349	20241010	130000	197511640	18870	18850	18870	18850	2
350	20241010	125900	197473920	18880	18870	18880	18870	13
351	20241010	125800	197228600	18870	18850	18870	18850	198
352	20241010	125700	193492990	18860	18860	18860	18860	0
353	20241010	125600	193492990	18860	18770	18860	18770	39
354	20241010	125500	192757740	18850	18810	18860	18810	702
355	20241010	125400	179531730	18810	18810	18810	18810	8
356	20241010	125300	179381250	18830	18820	18830	18820	8
357	20241010	125200	179230680	18820	18820	18820	18820	249
358	20241010	125100	174544500	18820	18820	18820	18820	0
359	20241010	125000	174544500	18820	18820	18820	18820	0
360	20241010	124900	174544500	18820	18820	18820	18820	0
361	20241010	124800	174544500	18820	18810	18820	18810	674
362	20241010	124700	161861140	18800	18800	18800	18800	0
363	20241010	124600	161861140	18800	18800	18800	18800	5
364	20241010	124500	161767140	18800	18780	18800	18780	300
365	20241010	124400	156127160	18760	18760	18760	18760	0
366	20241010	124300	156127160	18760	18760	18760	18760	5
367	20241010	124200	156033360	18750	18750	18750	18750	1
368	20241010	124100	156014610	18760	18760	18760	18760	0
369	20241010	124000	156014610	18760	18760	18760	18760	3
370	20241010	123900	155958330	18760	18760	18760	18760	0
371	20241010	123800	155958330	18760	18760	18760	18760	0
372	20241010	123700	155958330	18760	18760	18760	18760	0
373	20241010	123600	155958330	18760	18760	18760	18760	0
374	20241010	123500	155958330	18760	18760	18760	18760	0
375	20241010	123400	155958330	18760	18760	18760	18760	0
376	20241010	123300	155958330	18760	18760	18760	18760	0
377	20241010	123200	155958330	18760	18760	18760	18760	0
378	20241010	123100	155958330	18760	18760	18760	18760	0
379	20241010	123000	155958330	18760	18770	18770	18760	7
380	20241010	122900	155826970	18780	18780	18780	18780	0
381	20241010	122800	155826970	18780	18780	18780	18780	0
382	20241010	122700	155826970	18780	18780	18780	18780	19
383	20241010	122600	155470150	18790	18790	18790	18790	0
384	20241010	122500	155470150	18790	18790	18790	18790	0
385	20241010	122400	155470150	18790	18790	18790	18790	0
386	20241010	122300	155470150	18790	18790	18790	18790	5
387	20241010	122200	155376200	18800	18800	18800	18800	0
388	20241010	122100	155376200	18800	18800	18800	18800	0
389	20241010	122000	155376200	18800	18800	18800	18800	9
390	20241010	121900	155207000	18800	18800	18800	18800	8
391	20241010	121800	155056600	18800	18800	18800	18800	0
392	20241010	121700	155056600	18800	18800	18800	18800	0
393	20241010	121600	155056600	18800	18800	18800	18800	19
394	20241010	121500	154699400	18810	18810	18820	18810	272
395	20241010	121400	149582930	18810	18790	18810	18790	865
396	20241010	121300	133318990	18790	18790	18790	18790	152
397	20241010	121200	130462910	18780	18770	18790	18770	347
398	20241010	121100	123946360	18760	18760	18760	18760	0
399	20241010	121000	123946360	18760	18760	18760	18760	25
400	20241010	120900	123477360	18760	18760	18760	18760	5
401	20241010	120800	123383560	18760	18760	18760	18760	8
402	20241010	120700	123233480	18750	18750	18750	18750	16
403	20241010	120600	122933480	18760	18750	18760	18750	59
404	20241010	120500	121827190	18750	18750	18750	18750	0
405	20241010	120400	121827190	18750	18750	18750	18750	0
406	20241010	120300	121827190	18750	18750	18750	18750	7
407	20241010	120200	121695940	18740	18740	18740	18740	0
408	20241010	120100	121695940	18740	18740	18740	18740	0
409	20241010	120000	121695940	18740	18740	18740	18740	28
410	20241010	115900	121171220	18730	18730	18730	18730	1
411	20241010	115800	121152490	18720	18720	18720	18720	1
412	20241010	115700	121133770	18720	18720	18720	18720	0
413	20241010	115600	121133770	18720	18730	18730	18720	9
414	20241010	115500	120965230	18730	18730	18730	18730	1
415	20241010	115400	120946500	18740	18740	18740	18740	12
416	20241010	115300	120721620	18750	18740	18750	18740	126
417	20241010	115200	118359500	18730	18730	18730	18730	3
418	20241010	115100	118303310	18730	18730	18730	18730	7
419	20241010	115000	118172200	18720	18720	18720	18720	71
420	20241010	114900	116843080	18720	18720	18720	18720	0
421	20241010	114800	116843080	18720	18720	18720	18720	0
422	20241010	114700	116843080	18720	18720	18720	18720	1
423	20241010	114600	116824360	18720	18720	18720	18720	0
424	20241010	114500	116824360	18720	18720	18720	18720	0
425	20241010	114400	116824360	18720	18720	18720	18720	0
426	20241010	114300	116824360	18720	18720	18720	18720	0
427	20241010	114200	116824360	18720	18720	18720	18720	27
428	20241010	114100	116318920	18710	18710	18710	18710	0
429	20241010	114000	116318920	18710	18710	18710	18710	0
430	20241010	113900	116318920	18710	18710	18710	18710	0
431	20241010	113800	116318920	18710	18700	18710	18700	158
432	20241010	113700	113363740	18710	18710	18710	18710	0
433	20241010	113600	113363740	18710	18710	18710	18710	1
434	20241010	113500	113345030	18710	18710	18710	18710	0
435	20241010	113400	113345030	18710	18710	18710	18710	0
436	20241010	113300	113345030	18710	18710	18710	18710	0
437	20241010	113200	113345030	18710	18710	18710	18710	11
438	20241010	113100	113139220	18710	18710	18710	18710	0
439	20241010	113000	113139220	18710	18710	18710	18710	0
440	20241010	112900	113139220	18710	18710	18710	18710	0
441	20241010	112800	113139220	18710	18710	18710	18710	0
442	20241010	112700	113139220	18710	18710	18710	18710	0
443	20241010	112600	113139220	18710	18710	18710	18710	0
444	20241010	112500	113139220	18710	18720	18720	18710	10
445	20241010	112400	112952080	18720	18720	18720	18720	4
446	20241010	112300	112877200	18720	18720	18720	18720	4
447	20241010	112200	112802320	18720	18720	18720	18720	3
448	20241010	112100	112746160	18720	18720	18720	18720	3
449	20241010	112000	112690000	18710	18710	18710	18710	0
450	20241010	111900	112690000	18710	18710	18710	18710	0
451	20241010	111800	112690000	18710	18710	18710	18710	0
452	20241010	111700	112690000	18710	18710	18710	18710	2
453	20241010	111600	112652580	18710	18710	18710	18710	0
454	20241010	111500	112652580	18710	18710	18710	18710	0
455	20241010	111400	112652580	18710	18710	18710	18710	0
456	20241010	111300	112652580	18710	18710	18710	18710	0
457	20241010	111200	112652580	18710	18710	18710	18710	0
458	20241010	111100	112652580	18710	18710	18710	18710	0
459	20241010	111000	112652580	18710	18710	18710	18710	0
460	20241010	110900	112652580	18710	18710	18710	18710	198
461	20241010	110800	108948000	18700	18700	18700	18700	12
462	20241010	110700	108723600	18710	18710	18710	18710	1
463	20241010	110600	108704890	18710	18710	18710	18710	0
464	20241010	110500	108704890	18710	18710	18710	18710	41
465	20241010	110400	107937780	18710	18700	18710	18700	23
466	20241010	110300	107507490	18710	18710	18710	18710	0
467	20241010	110200	107507490	18710	18710	18710	18710	0
468	20241010	110100	107507490	18710	18700	18710	18700	5
469	20241010	110000	107413970	18700	18700	18700	18700	2
470	20241010	105900	107376570	18700	18700	18700	18700	24
471	20241010	105800	106927770	18700	18710	18710	18700	264
472	20241010	105700	101990840	18720	18720	18720	18720	1
473	20241010	105600	101972120	18720	18720	18720	18720	6
474	20241010	105500	101859800	18720	18720	18720	18720	1
475	20241010	105400	101841080	18710	18710	18710	18710	0
476	20241010	105300	101841080	18710	18710	18710	18710	0
477	20241010	105200	101841080	18710	18710	18710	18710	0
478	20241010	105100	101841080	18710	18710	18710	18710	0
479	20241010	105000	101841080	18710	18710	18710	18710	0
480	20241010	104900	101841080	18710	18710	18710	18710	0
481	20241010	104800	101841080	18710	18710	18710	18710	11
482	20241010	104700	101635270	18700	18700	18700	18700	0
483	20241010	104600	101635270	18700	18700	18700	18700	0
484	20241010	104500	101635270	18700	18700	18700	18700	0
485	20241010	104400	101635270	18700	18700	18700	18700	0
486	20241010	104300	101635270	18700	18700	18700	18700	0
487	20241010	104200	101635270	18700	18700	18700	18700	0
488	20241010	104100	101635270	18700	18700	18700	18700	94
489	20241010	104000	99877470	18710	18710	18710	18710	0
490	20241010	103900	99877470	18710	18710	18710	18710	70
491	20241010	103800	98567770	18700	18700	18700	18700	7
492	20241010	103700	98436870	18700	18700	18700	18700	0
493	20241010	103600	98436870	18700	18700	18700	18700	100
494	20241010	103500	96566870	18660	18660	18660	18660	7
495	20241010	103400	96436250	18650	18650	18650	18650	0
496	20241010	103300	96436250	18650	18650	18650	18650	0
497	20241010	103200	96436250	18650	18690	18690	18650	29
498	20241010	103100	95894740	18690	18690	18690	18690	0
499	20241010	103000	95894740	18690	18690	18690	18690	0
500	20241010	102900	95894740	18690	18690	18690	18690	0
501	20241010	102800	95894740	18690	18690	18690	18690	8
502	20241010	102700	95745220	18700	18700	18700	18700	1
503	20241010	102600	95726520	18700	18700	18700	18700	0
504	20241010	102500	95726520	18700	18700	18700	18700	2
505	20241010	102400	95689120	18700	18700	18700	18700	2
506	20241010	102300	95651720	18700	18700	18700	18700	2
507	20241010	102200	95614320	18700	18700	18700	18700	3
508	20241010	102100	95558220	18700	18700	18700	18700	0
509	20241010	102000	95558220	18700	18700	18700	18700	21
510	20241010	101900	95165520	18700	18700	18700	18700	0
511	20241010	101800	95165520	18700	18700	18700	18700	100
512	20241010	101700	93295520	18690	18690	18690	18690	0
513	20241010	101600	93295520	18690	18690	18690	18690	6
514	20241010	101500	93183380	18700	18700	18700	18700	4
515	20241010	101400	93108580	18700	18710	18710	18700	12
516	20241010	101300	92884070	18720	18720	18720	18720	7
517	20241010	101200	92753030	18720	18720	18720	18720	63
518	20241010	101100	91573670	18710	18710	18710	18710	0
519	20241010	101000	91573670	18710	18710	18710	18710	0
520	20241010	100900	91573670	18710	18710	18710	18710	12
521	20241010	100800	91349150	18730	18730	18730	18730	0
522	20241010	100700	91349150	18730	18730	18730	18730	0
523	20241010	100600	91349150	18730	18730	18730	18730	0
524	20241010	100500	91349150	18730	18690	18730	18690	553
525	20241010	100400	80991870	18690	18670	18690	18670	112
526	20241010	100300	78900810	18670	18670	18670	18670	38
527	20241010	100200	78191350	18670	18670	18670	18670	10
528	20241010	100100	78004650	18670	18680	18690	18670	16
529	20241010	100000	77705840	18700	18690	18700	18690	9
530	20241010	095900	77537590	18690	18690	18690	18690	5
531	20241010	095800	77444140	18690	18690	18690	18690	4
532	20241010	095700	77369380	18690	18690	18690	18690	4
533	20241010	095600	77294620	18690	18690	18690	18690	4
534	20241010	095500	77219860	18690	18690	18690	18690	1
535	20241010	095400	77201170	18690	18690	18690	18690	1
536	20241010	095300	77182480	18690	18690	18690	18690	0
537	20241010	095200	77182480	18690	18670	18690	18670	5
538	20241010	095100	77089110	18670	18670	18670	18670	5
539	20241010	095000	76995760	18690	18690	18690	18690	0
540	20241010	094900	76995760	18690	18690	18690	18690	1
541	20241010	094800	76977070	18670	18670	18670	18670	0
542	20241010	094700	76977070	18670	18670	18670	18670	0
543	20241010	094600	76977070	18670	18670	18670	18670	5
544	20241010	094500	76883720	18680	18680	18680	18680	0
545	20241010	094400	76883720	18680	18680	18680	18680	6
546	20241010	094300	76771640	18690	18690	18690	18690	0
547	20241010	094200	76771640	18690	18690	18690	18690	0
548	20241010	094100	76771640	18690	18690	18690	18690	0
549	20241010	094000	76771640	18690	18690	18690	18690	11
550	20241010	093900	76566050	18690	18690	18690	18690	0
551	20241010	093800	76566050	18690	18700	18700	18690	36
552	20241010	093700	75893170	18700	18700	18700	18700	0
553	20241010	093600	75893170	18700	18700	18700	18700	2
554	20241010	093500	75855770	18690	18690	18690	18690	2
555	20241010	093400	75818390	18700	18700	18700	18700	2
556	20241010	093300	75780990	18710	18720	18720	18710	6
557	20241010	093200	75668720	18740	18720	18740	18720	16
558	20241010	093100	75369180	18750	18720	18750	18720	3
559	20241010	093000	75312990	18720	18720	18720	18720	6
560	20241010	092900	75200670	18720	18730	18730	18720	60
561	20241010	092800	74077400	18760	18720	18760	18720	451
562	20241010	092700	65634610	18720	18720	18720	18720	5
563	20241010	092600	65541010	18710	18730	18730	18710	113
564	20241010	092500	63424580	18730	18760	18760	18730	80
565	20241010	092400	61925590	18770	18770	18770	18770	208
566	20241010	092300	58021430	18770	18740	18770	18740	8
567	20241010	092200	57871330	18750	18750	18750	18750	0
568	20241010	092100	57871330	18750	18740	18770	18740	815
569	20241010	092000	42575820	18730	18730	18730	18730	11
570	20241010	091900	42369790	18730	18730	18730	18730	6
571	20241010	091800	42257410	18730	18730	18730	18730	4
572	20241010	091700	42182490	18730	18720	18730	18720	9
573	20241010	091600	42013970	18720	18720	18720	18720	400
574	20241010	091500	34525970	18700	18700	18700	18700	12
575	20241010	091400	34301570	18720	18690	18720	18690	441
576	20241010	091300	26051190	18690	18690	18690	18690	0
577	20241010	091200	26051190	18690	18690	18690	18690	0
578	20241010	091100	26051190	18690	18690	18690	18690	6
579	20241010	091000	25939050	18700	18700	18700	18700	0
580	20241010	090900	25939050	18700	18700	18700	18700	0
581	20241010	090800	25939050	18700	18700	18700	18700	0
582	20241010	090700	25939050	18700	18700	18700	18700	0
583	20241010	090600	25939050	18700	18700	18700	18700	0
584	20241010	090500	25939050	18700	18700	18700	18700	0
585	20241010	090400	25939050	18700	18700	18700	18700	0
586	20241010	090300	25939050	18700	18700	18700	18700	1
587	20241010	090200	25920350	18500	18500	18500	18500	0
588	20241010	090100	25920350	18500	18500	18500	18500	11
589	20241010	090000	25716850	18430	18710	18710	18430	1376