KissMeData/005500/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	184500	625025970	18950	18950	18950	18950	155
3	20241016	184400	625025970	18950	18950	18950	18950	0
4	20241016	184300	625025970	18950	18950	18950	18950	0
5	20241016	184200	625025970	18950	18950	18950	18950	0
6	20241016	184100	625025970	18950	18950	18950	18950	0
7	20241016	184000	625025970	18950	18950	18950	18950	0
8	20241016	183900	625025970	18950	18950	18950	18950	0
9	20241016	183800	625025970	18950	18950	18950	18950	0
10	20241016	183700	625025970	18950	18950	18950	18950	0
11	20241016	183600	625025970	18950	18950	18950	18950	0
12	20241016	183500	625025970	18950	18950	18950	18950	0
13	20241016	183400	625025970	18950	18950	18950	18950	0
14	20241016	183300	625025970	18950	18950	18950	18950	0
15	20241016	183200	625025970	18950	18950	18950	18950	0
16	20241016	183100	625025970	18950	18950	18950	18950	0
17	20241016	183000	625025970	18950	18950	18950	18950	0
18	20241016	182900	625025970	18950	18950	18950	18950	0
19	20241016	182800	625025970	18950	18950	18950	18950	0
20	20241016	182700	625025970	18950	18950	18950	18950	0
21	20241016	182600	625025970	18950	18950	18950	18950	0
22	20241016	182500	625025970	18950	18950	18950	18950	0
23	20241016	182400	625025970	18950	18950	18950	18950	0
24	20241016	182300	625025970	18950	18950	18950	18950	0
25	20241016	182200	625025970	18950	18950	18950	18950	0
26	20241016	182100	625025970	18950	18950	18950	18950	0
27	20241016	182000	625025970	18950	18950	18950	18950	0
28	20241016	181900	625025970	18950	18950	18950	18950	0
29	20241016	181800	625025970	18950	18950	18950	18950	0
30	20241016	181700	625025970	18950	18950	18950	18950	0
31	20241016	181600	625025970	18950	18950	18950	18950	0
32	20241016	181500	625025970	18950	18950	18950	18950	155
33	20241016	181400	625025970	18950	18950	18950	18950	0
34	20241016	181300	625025970	18950	18950	18950	18950	0
35	20241016	181200	625025970	18950	18950	18950	18950	0
36	20241016	181100	625025970	18950	18950	18950	18950	0
37	20241016	181000	625025970	18950	18950	18950	18950	0
38	20241016	180900	625025970	18950	18950	18950	18950	0
39	20241016	180800	625025970	18950	18950	18950	18950	0
40	20241016	180700	625025970	18950	18950	18950	18950	0
41	20241016	180600	625025970	18950	18950	18950	18950	0
42	20241016	180500	625025970	18950	18950	18950	18950	0
43	20241016	180400	625025970	18950	18950	18950	18950	0
44	20241016	180300	625025970	18950	18950	18950	18950	0
45	20241016	180200	625025970	18950	18950	18950	18950	0
46	20241016	180100	625025970	18950	18950	18950	18950	0
47	20241016	180000	625025970	18950	18950	18950	18950	0
48	20241016	175900	625025970	18950	18950	18950	18950	0
49	20241016	175800	625025970	18950	18950	18950	18950	0
50	20241016	175700	625025970	18950	18950	18950	18950	0
51	20241016	175600	625025970	18950	18950	18950	18950	0
52	20241016	175500	625025970	18950	18950	18950	18950	0
53	20241016	175400	625025970	18950	18950	18950	18950	0
54	20241016	175300	625025970	18950	18950	18950	18950	0
55	20241016	175200	625025970	18950	18950	18950	18950	0
56	20241016	175100	625025970	18950	18950	18950	18950	0
57	20241016	175000	625025970	18950	18950	18950	18950	0
58	20241016	174900	625025970	18950	18950	18950	18950	0
59	20241016	174800	625025970	18950	18950	18950	18950	0
60	20241016	174700	625025970	18950	18950	18950	18950	0
61	20241016	174600	625025970	18950	18950	18950	18950	0
62	20241016	174500	625025970	18950	18950	18950	18950	155
63	20241016	174400	625025970	18950	18950	18950	18950	0
64	20241016	174300	625025970	18950	18950	18950	18950	0
65	20241016	174200	625025970	18950	18950	18950	18950	0
66	20241016	174100	625025970	18950	18950	18950	18950	0
67	20241016	174000	625025970	18950	18950	18950	18950	0
68	20241016	173900	625025970	18950	18950	18950	18950	0
69	20241016	173800	625025970	18950	18950	18950	18950	0
70	20241016	173700	625025970	18950	18950	18950	18950	0
71	20241016	173600	625025970	18950	18950	18950	18950	0
72	20241016	173500	625025970	18950	18950	18950	18950	0
73	20241016	173400	625025970	18950	18950	18950	18950	0
74	20241016	173300	625025970	18950	18950	18950	18950	0
75	20241016	173200	625025970	18950	18950	18950	18950	0
76	20241016	173100	625025970	18950	18950	18950	18950	0
77	20241016	173000	625025970	18950	18950	18950	18950	0
78	20241016	172900	625025970	18950	18950	18950	18950	0
79	20241016	172800	625025970	18950	18950	18950	18950	0
80	20241016	172700	625025970	18950	18950	18950	18950	0
81	20241016	172600	625025970	18950	18950	18950	18950	0
82	20241016	172500	625025970	18950	18950	18950	18950	0
83	20241016	172400	625025970	18950	18950	18950	18950	0
84	20241016	172300	625025970	18950	18950	18950	18950	0
85	20241016	172200	625025970	18950	18950	18950	18950	0
86	20241016	172100	625025970	18950	18950	18950	18950	0
87	20241016	172000	625025970	18950	18950	18950	18950	0
88	20241016	171900	625025970	18950	18950	18950	18950	0
89	20241016	171800	625025970	18950	18950	18950	18950	0
90	20241016	171700	625025970	18950	18950	18950	18950	0
91	20241016	171600	625025970	18950	18950	18950	18950	0
92	20241016	171500	625025970	18950	18950	18950	18950	155
93	20241016	171400	625025970	18950	18950	18950	18950	0
94	20241016	171300	625025970	18950	18950	18950	18950	0
95	20241016	171200	625025970	18950	18950	18950	18950	0
96	20241016	171100	625025970	18950	18950	18950	18950	0
97	20241016	171000	625025970	18950	18950	18950	18950	0
98	20241016	170900	625025970	18950	18950	18950	18950	0
99	20241016	170800	625025970	18950	18950	18950	18950	0
100	20241016	170700	625025970	18950	18950	18950	18950	0
101	20241016	170600	625025970	18950	18950	18950	18950	0
102	20241016	170500	625025970	18950	18950	18950	18950	0
103	20241016	170400	625025970	18950	18950	18950	18950	0
104	20241016	170300	625025970	18950	18950	18950	18950	0
105	20241016	170200	625025970	18950	18950	18950	18950	0
106	20241016	170100	625025970	18950	18950	18950	18950	0
107	20241016	170000	625025970	18950	18950	18950	18950	0
108	20241016	165900	625025970	18950	18950	18950	18950	0
109	20241016	165800	625025970	18950	18950	18950	18950	0
110	20241016	165700	625025970	18950	18950	18950	18950	0
111	20241016	165600	625025970	18950	18950	18950	18950	0
112	20241016	165500	625025970	18950	18950	18950	18950	0
113	20241016	165400	625025970	18950	18950	18950	18950	0
114	20241016	165300	625025970	18950	18950	18950	18950	0
115	20241016	165200	625025970	18950	18950	18950	18950	0
116	20241016	165100	625025970	18950	18950	18950	18950	0
117	20241016	165000	625025970	18950	18950	18950	18950	0
118	20241016	164900	625025970	18950	18950	18950	18950	0
119	20241016	164800	625025970	18950	18950	18950	18950	0
120	20241016	164700	625025970	18950	18950	18950	18950	0
121	20241016	164600	625025970	18950	18950	18950	18950	0
122	20241016	164500	625025970	18950	18950	18950	18950	155
123	20241016	164400	625025970	18950	18950	18950	18950	0
124	20241016	164300	625025970	18950	18950	18950	18950	0
125	20241016	164200	625025970	18950	18950	18950	18950	0
126	20241016	164100	625025970	18950	18950	18950	18950	0
127	20241016	164000	625025970	18950	18950	18950	18950	0
128	20241016	163900	625025970	18950	18950	18950	18950	0
129	20241016	163800	625025970	18950	18950	18950	18950	0
130	20241016	163700	625025970	18950	18950	18950	18950	0
131	20241016	163600	625025970	18950	18950	18950	18950	0
132	20241016	163500	625025970	18950	18950	18950	18950	0
133	20241016	163400	625025970	18950	18950	18950	18950	0
134	20241016	163300	625025970	18950	18950	18950	18950	0
135	20241016	163200	625025970	18950	18950	18950	18950	0
136	20241016	163100	625025970	18950	18950	18950	18950	0
137	20241016	163000	625025970	18950	18950	18950	18950	0
138	20241016	162900	625025970	18950	18950	18950	18950	0
139	20241016	162800	625025970	18950	18950	18950	18950	0
140	20241016	162700	625025970	18950	18950	18950	18950	0
141	20241016	162600	625025970	18950	18950	18950	18950	0
142	20241016	162500	625025970	18950	18950	18950	18950	0
143	20241016	162400	625025970	18950	18950	18950	18950	0
144	20241016	162300	625025970	18950	18950	18950	18950	0
145	20241016	162200	625025970	18950	18950	18950	18950	0
146	20241016	162100	625025970	18950	18950	18950	18950	0
147	20241016	162000	625025970	18950	18950	18950	18950	0
148	20241016	161900	625025970	18950	18950	18950	18950	0
149	20241016	161800	625025970	18950	18950	18950	18950	0
150	20241016	161700	625025970	18950	18950	18950	18950	0
151	20241016	161600	625025970	18950	18950	18950	18950	0
152	20241016	161500	625025970	18950	18950	18950	18950	155
153	20241016	161400	625025970	18950	18950	18950	18950	0
154	20241016	161300	625025970	18950	18950	18950	18950	0
155	20241016	161200	625025970	18950	18950	18950	18950	0
156	20241016	161100	625025970	18950	18950	18950	18950	0
157	20241016	161000	625025970	18950	18950	18950	18950	0
158	20241016	160900	625025970	18950	18950	18950	18950	0
159	20241016	160800	625025970	18950	18950	18950	18950	0
160	20241016	160700	625025970	18950	18950	18950	18950	0
161	20241016	160600	625025970	18950	18950	18950	18950	0
162	20241016	160500	625025970	18950	18950	18950	18950	0
163	20241016	160400	625025970	18950	18950	18950	18950	0
164	20241016	160300	625025970	18950	18950	18950	18950	0
165	20241016	160200	625025970	18950	18950	18950	18950	0
166	20241016	160100	625025970	18950	18950	18950	18950	0
167	20241016	160000	625025970	18950	18950	18950	18950	0
168	20241016	155900	625025970	18950	18950	18950	18950	0
169	20241016	155800	625025970	18950	18950	18950	18950	0
170	20241016	155700	625025970	18950	18950	18950	18950	0
171	20241016	155600	625025970	18950	18950	18950	18950	0
172	20241016	155500	625025970	18950	18950	18950	18950	0
173	20241016	155400	625025970	18950	18950	18950	18950	0
174	20241016	155300	625025970	18950	18950	18950	18950	0
175	20241016	155200	625025970	18950	18950	18950	18950	0
176	20241016	155100	625025970	18950	18950	18950	18950	0
177	20241016	155000	625025970	18950	18950	18950	18950	0
178	20241016	154900	625025970	18950	18950	18950	18950	0
179	20241016	154800	625025970	18950	18950	18950	18950	0
180	20241016	154700	625025970	18950	18950	18950	18950	0
181	20241016	154600	625025970	18950	18950	18950	18950	0
182	20241016	154500	625025970	18950	18950	18950	18950	155
183	20241016	154400	625025970	18950	18950	18950	18950	0
184	20241016	154300	625025970	18950	18950	18950	18950	0
185	20241016	154200	625025970	18950	18950	18950	18950	0
186	20241016	154100	625025970	18950	18950	18950	18950	0
187	20241016	154000	625025970	18950	18950	18950	18950	0
188	20241016	153900	625025970	18950	18950	18950	18950	0
189	20241016	153800	625025970	18950	18950	18950	18950	0
190	20241016	153700	625025970	18950	18950	18950	18950	0
191	20241016	153600	625025970	18950	18950	18950	18950	0
192	20241016	153500	625025970	18950	18950	18950	18950	0
193	20241016	153400	625025970	18950	18950	18950	18950	0
194	20241016	153300	625025970	18950	18950	18950	18950	0
195	20241016	153200	625025970	18950	18950	18950	18950	0
196	20241016	153100	625025970	18950	18950	18950	18950	0
197	20241016	153000	625025970	18950	18950	18950	18950	155
198	20241016	152900	622088720	18970	18970	18970	18970	0
199	20241016	152800	622088720	18970	18970	18970	18970	0
200	20241016	152700	622088720	18970	18970	18970	18970	0
201	20241016	152600	622088720	18970	18970	18970	18970	0
202	20241016	152500	622088720	18970	18970	18970	18970	0
203	20241016	152400	622088720	18970	18970	18970	18970	0
204	20241016	152300	622088720	18970	18970	18970	18970	0
205	20241016	152200	622088720	18970	18970	18970	18970	0
206	20241016	152100	622088720	18970	18970	18970	18970	0
207	20241016	152000	622088720	18970	18970	18970	18970	0
208	20241016	151900	622088720	18970	18950	18970	18920	158
209	20241016	151800	619094880	18950	18950	18950	18950	2
210	20241016	151700	619056980	18940	18940	18940	18940	8
211	20241016	151600	618905460	18940	18940	18940	18940	23
212	20241016	151500	618469840	18940	18940	18940	18940	1
213	20241016	151400	618450900	18940	18940	18940	18940	2
214	20241016	151300	618413020	18940	18940	18940	18940	1
215	20241016	151200	618394080	18940	18940	18940	18940	0
216	20241016	151100	618394080	18940	18940	18940	18940	52
217	20241016	151000	617409200	18950	18940	18950	18910	91
218	20241016	150900	615688050	18950	18950	18950	18950	2
219	20241016	150800	615650150	18950	18950	18950	18950	1
220	20241016	150700	615631200	18950	18950	18950	18950	2
221	20241016	150600	615593300	18950	18950	18950	18950	0
222	20241016	150500	615593300	18950	18950	18950	18950	1
223	20241016	150400	615574350	18950	18950	18950	18950	2
224	20241016	150300	615536450	18950	18950	18950	18950	1
225	20241016	150200	615517500	18950	18950	18950	18950	2
226	20241016	150100	615479600	18950	18950	18950	18950	1
227	20241016	150000	615460650	18920	18920	18920	18920	241
228	20241016	145900	610900930	18950	18950	18950	18950	2
229	20241016	145800	610863030	18950	18950	18950	18950	1
230	20241016	145700	610844080	18950	18950	18950	18950	2
231	20241016	145600	610806180	18950	18950	18950	18950	1
232	20241016	145500	610787230	18940	18940	18940	18940	22
233	20241016	145400	610370550	18920	18920	18920	18920	3
234	20241016	145300	610313790	18920	18950	18950	18920	106
235	20241016	145200	608308240	18950	18950	18950	18950	33
236	20241016	145100	607682890	18950	18960	18960	18950	51
237	20241016	145000	606716430	18950	18950	18950	18930	158
238	20241016	144900	603723250	18950	18950	18950	18950	1
239	20241016	144800	603704300	18950	18950	18950	18950	21
240	20241016	144700	603306350	18960	18960	18960	18960	1
241	20241016	144600	603287390	18960	18960	18960	18960	2
242	20241016	144500	603249470	18950	18950	18950	18950	30
243	20241016	144400	602680970	18950	18960	18960	18950	6
244	20241016	144300	602567250	18960	18960	18960	18960	3
245	20241016	144200	602510370	18950	18950	18950	18950	2
246	20241016	144100	602472470	18950	18950	18950	18950	51
247	20241016	144000	601506020	18950	18960	18960	18950	3
248	20241016	143900	601449150	18960	18960	18960	18960	2
249	20241016	143800	601411230	18960	18960	18960	18960	1
250	20241016	143700	601392270	18960	18950	18960	18950	9
251	20241016	143600	601221710	18950	18950	18950	18950	2
252	20241016	143500	601183810	18960	18960	18960	18960	1
253	20241016	143400	601164850	18960	18960	18960	18960	2
254	20241016	143300	601126930	18960	18960	18960	18960	1
255	20241016	143200	601107970	18960	18960	18960	18960	2
256	20241016	143100	601070050	18940	18940	18940	18940	0
257	20241016	143000	601070050	18940	18930	18940	18930	151
258	20241016	142900	598210190	18930	18930	18930	18930	2
259	20241016	142800	598172330	18940	18920	18940	18920	4
260	20241016	142700	598096630	18940	18940	18940	18940	6
261	20241016	142600	597982990	18940	18940	18940	18940	101
262	20241016	142500	596070050	18940	18940	18940	18940	0
263	20241016	142400	596070050	18940	18940	18940	18940	2
264	20241016	142300	596032170	18920	18940	18970	18920	168
265	20241016	142200	592850420	18970	18970	18970	18970	2
266	20241016	142100	592812480	18970	18970	18970	18970	1
267	20241016	142000	592793510	18980	18980	18980	18980	2
268	20241016	141900	592755550	18940	18940	18940	18940	50
269	20241016	141800	591808550	18980	18980	18980	18980	1
270	20241016	141700	591789570	18980	18980	18980	18980	2
271	20241016	141600	591751610	18940	18980	18980	18940	31
272	20241016	141500	591164430	18980	18980	18980	18980	2
273	20241016	141400	591126470	18980	18980	18980	18980	1
274	20241016	141300	591107490	18980	18980	18980	18980	0
275	20241016	141200	591107490	18980	18980	18980	18980	2
276	20241016	141100	591069530	18980	18980	18980	18980	1
277	20241016	141000	591050550	18980	18980	18980	18980	2
278	20241016	140900	591012590	18980	18980	18980	18980	1
279	20241016	140800	590993610	18980	18980	18980	18980	0
280	20241016	140700	590993610	18980	18980	18980	18980	2
281	20241016	140600	590955650	18980	18980	18980	18980	1
282	20241016	140500	590936670	18980	18980	18980	18980	2
283	20241016	140400	590898710	18980	18980	18980	18980	1
284	20241016	140300	590879730	18980	18980	18980	18980	2
285	20241016	140200	590841770	18980	18980	18980	18980	0
286	20241016	140100	590841770	18980	18980	18980	18980	1
287	20241016	140000	590822790	18980	18980	18980	18980	2
288	20241016	135900	590784830	18980	18980	18980	18980	1
289	20241016	135800	590765850	18980	18920	18980	18910	301
290	20241016	135700	585073530	18980	18980	18980	18980	1
291	20241016	135600	585054550	18990	18990	18990	18990	0
292	20241016	135500	585054550	18990	18990	18990	18990	2
293	20241016	135400	585016570	18990	18990	18990	18990	1
294	20241016	135300	584997580	18990	18990	18990	18990	2
295	20241016	135200	584959600	18990	18980	18990	18980	7
296	20241016	135100	584826720	18990	18990	18990	18990	2
297	20241016	135000	584788740	18990	18990	18990	18990	0
298	20241016	134900	584788740	18990	18990	18990	18990	1
299	20241016	134800	584769750	18990	18960	18990	18950	615
300	20241016	134700	573111250	18990	18990	18990	18990	1
301	20241016	134600	573092260	18990	19000	19000	18990	33
302	20241016	134500	572465580	19000	19000	19000	19000	2
303	20241016	134400	572427580	19000	19000	19000	19000	0
304	20241016	134300	572427580	19000	19000	19000	19000	2
305	20241016	134200	572389580	19000	19000	19000	19000	1
306	20241016	134100	572370580	19000	19000	19000	19000	1
307	20241016	134000	572351580	19000	19000	19000	19000	2
308	20241016	133900	572313580	19000	19000	19000	19000	1
309	20241016	133800	572294580	19000	19000	19000	19000	0
310	20241016	133700	572294580	19000	19000	19000	19000	2
311	20241016	133600	572256580	19000	19000	19000	19000	1
312	20241016	133500	572237580	19000	19000	19000	19000	3
313	20241016	133400	572180580	19000	19050	19050	19000	2
314	20241016	133300	572142530	19000	19060	19060	19000	32
315	20241016	133200	571534410	19000	19010	19010	19000	320
316	20241016	133100	565453410	19010	19060	19060	19010	101
317	20241016	133000	563533350	19060	19060	19060	19060	7
318	20241016	132900	563399930	19060	19070	19070	19060	62
319	20241016	132800	562218200	19000	19070	19070	19000	580
320	20241016	132700	551198060	19040	19040	19040	19040	168
321	20241016	132600	547999340	19040	19040	19040	19040	45
322	20241016	132500	547142540	19040	19040	19040	19040	3
323	20241016	132400	547085420	19000	18960	19000	18960	2229
324	20241016	132300	504808840	18960	18950	18960	18950	1052
325	20241016	132200	484873010	18950	18940	18950	18940	818
326	20241016	132100	469380080	18940	18920	18940	18920	45
327	20241016	132000	468527820	18940	18940	18940	18940	2
328	20241016	131900	468489940	18940	18940	18940	18940	1
329	20241016	131800	468471000	18940	18940	18940	18940	5
330	20241016	131700	468376300	18940	18940	18940	18940	0
331	20241016	131600	468376300	18940	18940	18940	18940	0
332	20241016	131500	468376300	18940	18940	18940	18940	0
333	20241016	131400	468376300	18940	18940	18940	18940	0
334	20241016	131300	468376300	18940	18940	18940	18940	0
335	20241016	131200	468376300	18940	18940	18940	18940	4
336	20241016	131100	468300540	18940	18940	18940	18940	0
337	20241016	131000	468300540	18940	18940	18940	18940	0
338	20241016	130900	468300540	18940	18930	18940	18930	319
339	20241016	130800	462260180	18920	18920	18920	18920	0
340	20241016	130700	462260180	18920	18930	18930	18920	4
341	20241016	130600	462184470	18930	18930	18930	18930	11
342	20241016	130500	461976240	18930	18930	18930	18930	0
343	20241016	130400	461976240	18930	18930	18930	18930	33
344	20241016	130300	461351550	18930	18930	18930	18930	1
345	20241016	130200	461332620	18930	18930	18930	18930	2
346	20241016	130100	461294760	18930	18930	18930	18930	2
347	20241016	130000	461256900	18930	18930	18930	18930	0
348	20241016	125900	461256900	18930	18930	18930	18930	842
349	20241016	125800	445317840	18920	18920	18920	18920	241
350	20241016	125700	440758120	18920	18920	18920	18920	0
351	20241016	125600	440758120	18920	18920	18920	18920	2
352	20241016	125500	440720280	18920	18920	18920	18920	2
353	20241016	125400	440682440	18920	18920	18920	18920	0
354	20241016	125300	440682440	18920	18920	18920	18920	2
355	20241016	125200	440644600	18920	18920	18920	18920	2
356	20241016	125100	440606760	18920	18920	18920	18920	0
357	20241016	125000	440606760	18920	18920	18920	18920	4
358	20241016	124900	440531080	18910	18910	18910	18910	15
359	20241016	124800	440247430	18920	18920	18920	18920	1
360	20241016	124700	440228510	18920	18920	18920	18920	2
361	20241016	124600	440190670	18920	18920	18920	18920	301
362	20241016	124500	434495750	18920	18920	18920	18920	2
363	20241016	124400	434457910	18920	18920	18920	18920	2
364	20241016	124300	434420070	18920	18920	18920	18920	0
365	20241016	124200	434420070	18920	18910	18920	18910	11
366	20241016	124100	434212040	18920	18920	18920	18920	2
367	20241016	124000	434174200	18920	18920	18920	18920	0
368	20241016	123900	434174200	18920	18920	18920	18920	2
369	20241016	123800	434136360	18920	18920	18920	18920	2
370	20241016	123700	434098520	18900	18910	18910	18900	245
371	20241016	123600	429466250	18920	18920	18920	18920	2
372	20241016	123500	429428410	18920	18920	18920	18920	0
373	20241016	123400	429428410	18920	18920	18920	18920	43
374	20241016	123300	428614850	18920	18920	18920	18920	1
375	20241016	123200	428595930	18910	18910	18910	18910	0
376	20241016	123100	428595930	18910	18920	18920	18910	12
377	20241016	123000	428368990	18920	18910	18920	18910	32
378	20241016	122900	427763850	18910	18910	18910	18910	26
379	20241016	122800	427272190	18920	18920	18920	18920	2
380	20241016	122700	427234350	18920	18920	18920	18920	49
381	20241016	122600	426307270	18920	18920	18920	18920	0
382	20241016	122500	426307270	18920	18920	18920	18920	1
383	20241016	122400	426288350	18920	18920	18920	18920	2
384	20241016	122300	426250510	18920	18920	18920	18920	0
385	20241016	122200	426250510	18920	18920	18920	18920	2
386	20241016	122100	426212670	18920	18920	18920	18920	0
387	20241016	122000	426212670	18920	18920	18920	18920	2
388	20241016	121900	426174830	18920	18920	18920	18920	2
389	20241016	121800	426136990	18920	18920	18920	18920	0
390	20241016	121700	426136990	18920	18920	18920	18920	1
391	20241016	121600	426118070	18920	18920	18920	18920	2
392	20241016	121500	426080230	18920	18920	18920	18920	0
393	20241016	121400	426080230	18920	18920	18920	18920	2
394	20241016	121300	426042390	18920	18920	18920	18920	2
395	20241016	121200	426004550	18920	18920	18920	18920	1
396	20241016	121100	425985630	18920	18920	18920	18920	2
397	20241016	121000	425947790	18920	18920	18920	18920	2
398	20241016	120900	425909950	18920	18920	18920	18920	0
399	20241016	120800	425909950	18920	18920	18920	18920	2
400	20241016	120700	425872110	18920	18920	18920	18920	0
401	20241016	120600	425872110	18920	18920	18920	18920	2
402	20241016	120500	425834270	18910	18910	18910	18910	100
403	20241016	120400	423943270	18920	18920	18920	18920	0
404	20241016	120300	423943270	18920	18920	18920	18920	282
405	20241016	120200	418607830	18920	18920	18920	18920	1
406	20241016	120100	418588910	18920	18920	18920	18920	0
407	20241016	120000	418588910	18920	18920	18920	18920	2
408	20241016	115900	418551070	18920	18920	18920	18920	2
409	20241016	115800	418513230	18870	18920	18920	18870	210
410	20241016	115700	414540530	18920	18920	18920	18920	2
411	20241016	115600	414502690	18920	18920	18920	18920	2
412	20241016	115500	414464850	18850	18850	18850	18850	53
413	20241016	115400	413465800	18910	18910	18910	18910	1
414	20241016	115300	413446890	18910	18910	18910	18910	2
415	20241016	115200	413409070	18920	18920	18920	18920	0
416	20241016	115100	413409070	18920	18920	18920	18920	2
417	20241016	115000	413371230	18910	18910	18910	18910	0
418	20241016	114900	413371230	18910	18910	18910	18900	177
419	20241016	114800	410024560	18910	18910	18910	18910	2
420	20241016	114700	409986740	18910	18910	18910	18910	0
421	20241016	114600	409986740	18910	18910	18910	18910	1
422	20241016	114500	409967830	18900	18900	18900	18900	2
423	20241016	114400	409930030	18900	18900	18900	18900	0
424	20241016	114300	409930030	18900	18900	18900	18900	2
425	20241016	114200	409892230	18900	18900	18900	18900	2
426	20241016	114100	409854430	18810	18810	18810	18810	0
427	20241016	114000	409854430	18810	18810	18810	18810	0
428	20241016	113900	409854430	18810	18810	18810	18810	0
429	20241016	113800	409854430	18810	18810	18810	18810	0
430	20241016	113700	409854430	18810	18810	18810	18810	11
431	20241016	113600	409647520	18800	18800	18800	18800	0
432	20241016	113500	409647520	18800	18800	18800	18800	10
433	20241016	113400	409459520	18790	18790	18790	18790	0
434	20241016	113300	409459520	18790	18790	18790	18790	0
435	20241016	113200	409459520	18790	18790	18790	18790	11
436	20241016	113100	409252830	18790	18790	18790	18790	2
437	20241016	113000	409215250	18780	18780	18780	18780	10
438	20241016	112900	409027450	18780	18780	18780	18780	0
439	20241016	112800	409027450	18780	18780	18780	18780	100
440	20241016	112700	407149450	18780	18780	18780	18780	0
441	20241016	112600	407149450	18780	18780	18780	18780	0
442	20241016	112500	407149450	18780	18780	18780	18780	0
443	20241016	112400	407149450	18780	18790	18790	18780	43
444	20241016	112300	406341490	18790	18800	18800	18790	100
445	20241016	112200	404461830	18800	18800	18800	18800	0
446	20241016	112100	404461830	18800	18800	18800	18800	20
447	20241016	112000	404085830	18800	18800	18800	18800	247
448	20241016	111900	399442230	18810	18810	18810	18810	2
449	20241016	111800	399404610	18810	18890	18890	18810	17
450	20241016	111700	399083560	18890	18890	18890	18890	0
451	20241016	111600	399083560	18890	18890	18890	18890	0
452	20241016	111500	399083560	18890	18890	18890	18890	0
453	20241016	111400	399083560	18890	18880	18890	18880	200
454	20241016	111300	395305930	18790	18790	18790	18790	0
455	20241016	111200	395305930	18790	18790	18790	18790	19
456	20241016	111100	394948920	18790	18790	18790	18790	0
457	20241016	111000	394948920	18790	18790	18790	18790	0
458	20241016	110900	394948920	18790	18810	18810	18790	119
459	20241016	110800	392712270	18810	18830	18830	18810	11
460	20241016	110700	392505340	18830	18830	18830	18830	1
461	20241016	110600	392486510	18850	18850	18850	18850	0
462	20241016	110500	392486510	18850	18850	18850	18850	0
463	20241016	110400	392486510	18850	18850	18850	18850	153
464	20241016	110300	389602460	18850	18850	18850	18850	0
465	20241016	110200	389602460	18850	18850	18850	18850	0
466	20241016	110100	389602460	18850	18850	18850	18850	0
467	20241016	110000	389602460	18850	18850	18850	18850	0
468	20241016	105900	389602460	18850	18850	18850	18850	0
469	20241016	105800	389602460	18850	18850	18850	18850	0
470	20241016	105700	389602460	18850	18850	18850	18850	0
471	20241016	105600	389602460	18850	18850	18850	18850	0
472	20241016	105500	389602460	18850	18850	18850	18850	1
473	20241016	105400	389583610	18920	18920	18920	18920	0
474	20241016	105300	389583610	18920	18920	18920	18920	0
475	20241016	105200	389583610	18920	18920	18920	18920	0
476	20241016	105100	389583610	18920	18920	18920	18920	12
477	20241016	105000	389356570	18920	18850	18920	18850	125
478	20241016	104900	386991780	18930	18870	18930	18870	26
479	20241016	104800	386501100	18870	18850	18870	18850	323
480	20241016	104700	380412350	18810	18810	18810	18810	199
481	20241016	104600	376669160	18780	18780	18780	18780	0
482	20241016	104500	376669160	18780	18800	18800	18780	39
483	20241016	104400	375936710	18810	18810	18810	18810	10
484	20241016	104300	375748610	18820	18820	18820	18820	212
485	20241016	104200	371758770	18820	18850	18850	18820	62
486	20241016	104100	370591330	18860	18860	18860	18860	0
487	20241016	104000	370591330	18860	18860	18860	18860	0
488	20241016	103900	370591330	18860	18860	18860	18860	1
489	20241016	103800	370572470	18750	18880	18880	18750	351
490	20241016	103700	363989330	18760	18800	18800	18760	541
491	20241016	103600	353831530	18800	18880	18880	18800	369
492	20241016	103500	346876090	18870	18870	18870	18870	0
493	20241016	103400	346876090	18870	18870	18870	18870	0
494	20241016	103300	346876090	18870	18920	18920	18870	373
495	20241016	103200	339823440	18880	18880	18880	18880	31
496	20241016	103100	339238160	18920	18930	18930	18920	595
497	20241016	103000	327977010	18930	18930	18930	18930	0
498	20241016	102900	327977010	18930	18930	18990	18930	435
499	20241016	102800	319732200	18990	18990	19000	18990	176
500	20241016	102700	316389860	18990	18930	19040	18930	1814
501	20241016	102600	281980780	18940	18940	18940	18940	3
502	20241016	102500	281923960	18890	18880	18910	18880	746
503	20241016	102400	267828700	18900	18900	18900	18860	334
504	20241016	102300	261519960	18900	18990	18990	18880	680
505	20241016	102200	248655900	19000	19050	19060	18970	688
506	20241016	102100	235570440	19060	19040	19270	18920	2959
507	20241016	102000	178872300	18860	18910	19050	18860	5630
508	20241016	101900	72244320	18910	18890	18910	18890	1184
509	20241016	101800	49866470	18830	18830	18830	18830	0
510	20241016	101700	49866470	18830	18830	18830	18830	0
511	20241016	101600	49866470	18830	18830	18830	18830	0
512	20241016	101500	49866470	18830	18830	18830	18830	10
513	20241016	101400	49678170	18830	18870	18890	18830	2027
514	20241016	101300	11395310	18880	18880	18880	18880	0
515	20241016	101200	11395310	18880	18880	18880	18880	0
516	20241016	101100	11395310	18880	18880	18880	18880	20
517	20241016	101000	11017710	18880	18880	18880	18880	0
518	20241016	100900	11017710	18880	18880	18880	18880	0
519	20241016	100800	11017710	18880	18880	18880	18880	0
520	20241016	100700	11017710	18880	18880	18880	18880	10
521	20241016	100600	10828910	18890	18890	18890	18890	0
522	20241016	100500	10828910	18890	18890	18890	18890	0
523	20241016	100400	10828910	18890	18890	18890	18890	0
524	20241016	100300	10828910	18890	18890	18890	18890	0
525	20241016	100200	10828910	18890	18890	18890	18890	0
526	20241016	100100	10828910	18890	18890	18890	18890	0
527	20241016	100000	10828910	18890	18890	18890	18890	0
528	20241016	095900	10828910	18890	18890	18890	18890	0
529	20241016	095800	10828910	18890	18890	18890	18890	0
530	20241016	095700	10828910	18890	18890	18890	18890	0
531	20241016	095600	10828910	18890	18890	18890	18890	0
532	20241016	095500	10828910	18890	18890	18890	18890	5
533	20241016	095400	10734460	18890	18890	18890	18890	0
534	20241016	095300	10734460	18890	18890	18890	18890	0
535	20241016	095200	10734460	18890	18890	18890	18890	0
536	20241016	095100	10734460	18890	18890	18890	18890	1
537	20241016	095000	10715570	18890	18890	18890	18890	0
538	20241016	094900	10715570	18890	18890	18890	18890	0
539	20241016	094800	10715570	18890	18890	18890	18890	0
540	20241016	094700	10715570	18890	18880	18890	18880	64
541	20241016	094600	9506960	18880	18880	18880	18880	0
542	20241016	094500	9506960	18880	18880	18880	18880	0
543	20241016	094400	9506960	18880	18880	18880	18880	0
544	20241016	094300	9506960	18880	18880	18880	18880	0
545	20241016	094200	9506960	18880	18880	18880	18880	0
546	20241016	094100	9506960	18880	18880	18880	18880	0
547	20241016	094000	9506960	18880	18880	18880	18880	1
548	20241016	093900	9488080	18880	18880	18880	18880	1
549	20241016	093800	9469200	18890	18890	18890	18890	0
550	20241016	093700	9469200	18890	18890	18890	18890	0
551	20241016	093600	9469200	18890	18890	18890	18890	0
552	20241016	093500	9469200	18890	18890	18890	18890	0
553	20241016	093400	9469200	18890	18890	18890	18890	0
554	20241016	093300	9469200	18890	18890	18890	18890	0
555	20241016	093200	9469200	18890	18820	18890	18820	34
556	20241016	093100	8829250	18900	18900	18900	18900	0
557	20241016	093000	8829250	18900	18900	18900	18900	0
558	20241016	092900	8829250	18900	18900	18900	18900	0
559	20241016	092800	8829250	18900	18900	18900	18900	0
560	20241016	092700	8829250	18900	18900	18900	18900	0
561	20241016	092600	8829250	18900	18900	18900	18900	10
562	20241016	092500	8640250	18900	18900	18900	18900	0
563	20241016	092400	8640250	18900	18900	18900	18900	2
564	20241016	092300	8602450	18900	18900	18900	18900	286
565	20241016	092200	3197050	18900	18900	18900	18900	0
566	20241016	092100	3197050	18900	18900	18900	18900	0
567	20241016	092000	3197050	18900	18900	18900	18900	5
568	20241016	091900	3102550	18900	18900	18900	18900	0
569	20241016	091800	3102550	18900	18890	18900	18890	6
570	20241016	091700	2989200	18800	18800	18800	18800	0
571	20241016	091600	2989200	18800	18800	18800	18800	0
572	20241016	091500	2989200	18800	18800	18800	18800	0
573	20241016	091400	2989200	18800	18800	18800	18800	0
574	20241016	091300	2989200	18800	18800	18800	18800	0
575	20241016	091200	2989200	18800	18800	18800	18800	0
576	20241016	091100	2989200	18800	18800	18800	18800	100
577	20241016	091000	1109200	18800	18800	18800	18800	0
578	20241016	090900	1109200	18800	18800	18800	18800	42
579	20241016	090800	319600	18800	18800	18800	18800	0
580	20241016	090700	319600	18800	18800	18800	18800	0
581	20241016	090600	319600	18800	18800	18800	18800	0
582	20241016	090500	319600	18800	18800	18800	18800	0
583	20241016	090400	319600	18800	18800	18800	18800	0
584	20241016	090300	319600	18800	18800	18800	18800	0
585	20241016	090200	319600	18800	18800	18800	18800	0
586	20241016	090100	319600	18800	18800	18800	18800	0
587	20241016	090000	319600	18800	18800	18800	18800	17