KissMeData/005500/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	184500	183728030	18840	18840	18840	18840	103
3	20241021	184400	183728030	18840	18840	18840	18840	0
4	20241021	184300	183728030	18840	18840	18840	18840	0
5	20241021	184200	183728030	18840	18840	18840	18840	0
6	20241021	184100	183728030	18840	18840	18840	18840	0
7	20241021	184000	183728030	18840	18840	18840	18840	0
8	20241021	183900	183728030	18840	18840	18840	18840	0
9	20241021	183800	183728030	18840	18840	18840	18840	0
10	20241021	183700	183728030	18840	18840	18840	18840	0
11	20241021	183600	183728030	18840	18840	18840	18840	0
12	20241021	183500	183728030	18840	18840	18840	18840	0
13	20241021	183400	183728030	18840	18840	18840	18840	0
14	20241021	183300	183728030	18840	18840	18840	18840	0
15	20241021	183200	183728030	18840	18840	18840	18840	0
16	20241021	183100	183728030	18840	18840	18840	18840	0
17	20241021	183000	183728030	18840	18840	18840	18840	0
18	20241021	182900	183728030	18840	18840	18840	18840	0
19	20241021	182800	183728030	18840	18840	18840	18840	0
20	20241021	182700	183728030	18840	18840	18840	18840	0
21	20241021	182600	183728030	18840	18840	18840	18840	0
22	20241021	182500	183728030	18840	18840	18840	18840	0
23	20241021	182400	183728030	18840	18840	18840	18840	0
24	20241021	182300	183728030	18840	18840	18840	18840	0
25	20241021	182200	183728030	18840	18840	18840	18840	0
26	20241021	182100	183728030	18840	18840	18840	18840	0
27	20241021	182000	183728030	18840	18840	18840	18840	0
28	20241021	181900	183728030	18840	18840	18840	18840	0
29	20241021	181800	183728030	18840	18840	18840	18840	0
30	20241021	181700	183728030	18840	18840	18840	18840	0
31	20241021	181600	183728030	18840	18840	18840	18840	0
32	20241021	181500	183728030	18840	18840	18840	18840	103
33	20241021	181400	183728030	18840	18840	18840	18840	0
34	20241021	181300	183728030	18840	18840	18840	18840	0
35	20241021	181200	183728030	18840	18840	18840	18840	0
36	20241021	181100	183728030	18840	18840	18840	18840	0
37	20241021	181000	183728030	18840	18840	18840	18840	0
38	20241021	180900	183728030	18840	18840	18840	18840	0
39	20241021	180800	183728030	18840	18840	18840	18840	0
40	20241021	180700	183728030	18840	18840	18840	18840	0
41	20241021	180600	183728030	18840	18840	18840	18840	0
42	20241021	180500	183728030	18840	18840	18840	18840	0
43	20241021	180400	183728030	18840	18840	18840	18840	0
44	20241021	180300	183728030	18840	18840	18840	18840	0
45	20241021	180200	183728030	18840	18840	18840	18840	0
46	20241021	180100	183728030	18840	18840	18840	18840	0
47	20241021	180000	183728030	18840	18840	18840	18840	0
48	20241021	175900	183728030	18840	18840	18840	18840	0
49	20241021	175800	183728030	18840	18840	18840	18840	0
50	20241021	175700	183728030	18840	18840	18840	18840	0
51	20241021	175600	183728030	18840	18840	18840	18840	0
52	20241021	175500	183728030	18840	18840	18840	18840	0
53	20241021	175400	183728030	18840	18840	18840	18840	0
54	20241021	175300	183728030	18840	18840	18840	18840	0
55	20241021	175200	183728030	18840	18840	18840	18840	0
56	20241021	175100	183728030	18840	18840	18840	18840	0
57	20241021	175000	183728030	18840	18840	18840	18840	0
58	20241021	174900	183728030	18840	18840	18840	18840	0
59	20241021	174800	183728030	18840	18840	18840	18840	0
60	20241021	174700	183728030	18840	18840	18840	18840	0
61	20241021	174600	183728030	18840	18840	18840	18840	0
62	20241021	174500	183728030	18840	18840	18840	18840	103
63	20241021	174400	183728030	18840	18840	18840	18840	0
64	20241021	174300	183728030	18840	18840	18840	18840	0
65	20241021	174200	183728030	18840	18840	18840	18840	0
66	20241021	174100	183728030	18840	18840	18840	18840	0
67	20241021	174000	183728030	18840	18840	18840	18840	0
68	20241021	173900	183728030	18840	18840	18840	18840	0
69	20241021	173800	183728030	18840	18840	18840	18840	0
70	20241021	173700	183728030	18840	18840	18840	18840	0
71	20241021	173600	183728030	18840	18840	18840	18840	0
72	20241021	173500	183728030	18840	18840	18840	18840	0
73	20241021	173400	183728030	18840	18840	18840	18840	0
74	20241021	173300	183728030	18840	18840	18840	18840	0
75	20241021	173200	183728030	18840	18840	18840	18840	0
76	20241021	173100	183728030	18840	18840	18840	18840	0
77	20241021	173000	183728030	18840	18840	18840	18840	0
78	20241021	172900	183728030	18840	18840	18840	18840	0
79	20241021	172800	183728030	18840	18840	18840	18840	0
80	20241021	172700	183728030	18840	18840	18840	18840	0
81	20241021	172600	183728030	18840	18840	18840	18840	0
82	20241021	172500	183728030	18840	18840	18840	18840	0
83	20241021	172400	183728030	18840	18840	18840	18840	0
84	20241021	172300	183728030	18840	18840	18840	18840	0
85	20241021	172200	183728030	18840	18840	18840	18840	0
86	20241021	172100	183728030	18840	18840	18840	18840	0
87	20241021	172000	183728030	18840	18840	18840	18840	0
88	20241021	171900	183728030	18840	18840	18840	18840	0
89	20241021	171800	183728030	18840	18840	18840	18840	0
90	20241021	171700	183728030	18840	18840	18840	18840	0
91	20241021	171600	183728030	18840	18840	18840	18840	0
92	20241021	171500	183728030	18840	18840	18840	18840	103
93	20241021	171400	183728030	18840	18840	18840	18840	0
94	20241021	171300	183728030	18840	18840	18840	18840	0
95	20241021	171200	183728030	18840	18840	18840	18840	0
96	20241021	171100	183728030	18840	18840	18840	18840	0
97	20241021	171000	183728030	18840	18840	18840	18840	0
98	20241021	170900	183728030	18840	18840	18840	18840	0
99	20241021	170800	183728030	18840	18840	18840	18840	0
100	20241021	170700	183728030	18840	18840	18840	18840	0
101	20241021	170600	183728030	18840	18840	18840	18840	0
102	20241021	170500	183728030	18840	18840	18840	18840	0
103	20241021	170400	183728030	18840	18840	18840	18840	0
104	20241021	170300	183728030	18840	18840	18840	18840	0
105	20241021	170200	183728030	18840	18840	18840	18840	0
106	20241021	170100	183728030	18840	18840	18840	18840	0
107	20241021	170000	183728030	18840	18840	18840	18840	0
108	20241021	165900	183728030	18840	18840	18840	18840	0
109	20241021	165800	183728030	18840	18840	18840	18840	0
110	20241021	165700	183728030	18840	18840	18840	18840	0
111	20241021	165600	183728030	18840	18840	18840	18840	0
112	20241021	165500	183728030	18840	18840	18840	18840	0
113	20241021	165400	183728030	18840	18840	18840	18840	0
114	20241021	165300	183728030	18840	18840	18840	18840	0
115	20241021	165200	183728030	18840	18840	18840	18840	0
116	20241021	165100	183728030	18840	18840	18840	18840	0
117	20241021	165000	183728030	18840	18840	18840	18840	0
118	20241021	164900	183728030	18840	18840	18840	18840	0
119	20241021	164800	183728030	18840	18840	18840	18840	0
120	20241021	164700	183728030	18840	18840	18840	18840	0
121	20241021	164600	183728030	18840	18840	18840	18840	0
122	20241021	164500	183728030	18840	18840	18840	18840	103
123	20241021	164400	183728030	18840	18840	18840	18840	0
124	20241021	164300	183728030	18840	18840	18840	18840	0
125	20241021	164200	183728030	18840	18840	18840	18840	0
126	20241021	164100	183728030	18840	18840	18840	18840	0
127	20241021	164000	183728030	18840	18840	18840	18840	0
128	20241021	163900	183728030	18840	18840	18840	18840	0
129	20241021	163800	183728030	18840	18840	18840	18840	0
130	20241021	163700	183728030	18840	18840	18840	18840	0
131	20241021	163600	183728030	18840	18840	18840	18840	0
132	20241021	163500	183728030	18840	18840	18840	18840	0
133	20241021	163400	183728030	18840	18840	18840	18840	0
134	20241021	163300	183728030	18840	18840	18840	18840	0
135	20241021	163200	183728030	18840	18840	18840	18840	0
136	20241021	163100	183728030	18840	18840	18840	18840	0
137	20241021	163000	183728030	18840	18840	18840	18840	0
138	20241021	162900	183728030	18840	18840	18840	18840	0
139	20241021	162800	183728030	18840	18840	18840	18840	0
140	20241021	162700	183728030	18840	18840	18840	18840	0
141	20241021	162600	183728030	18840	18840	18840	18840	0
142	20241021	162500	183728030	18840	18840	18840	18840	0
143	20241021	162400	183728030	18840	18840	18840	18840	0
144	20241021	162300	183728030	18840	18840	18840	18840	0
145	20241021	162200	183728030	18840	18840	18840	18840	0
146	20241021	162100	183728030	18840	18840	18840	18840	0
147	20241021	162000	183728030	18840	18840	18840	18840	0
148	20241021	161900	183728030	18840	18840	18840	18840	0
149	20241021	161800	183728030	18840	18840	18840	18840	0
150	20241021	161700	183728030	18840	18840	18840	18840	0
151	20241021	161600	183728030	18840	18840	18840	18840	0
152	20241021	161500	183728030	18840	18840	18840	18840	103
153	20241021	161400	183728030	18840	18840	18840	18840	0
154	20241021	161300	183728030	18840	18840	18840	18840	0
155	20241021	161200	183728030	18840	18840	18840	18840	0
156	20241021	161100	183728030	18840	18840	18840	18840	0
157	20241021	161000	183728030	18840	18840	18840	18840	0
158	20241021	160900	183728030	18840	18840	18840	18840	0
159	20241021	160800	183728030	18840	18840	18840	18840	0
160	20241021	160700	183728030	18840	18840	18840	18840	0
161	20241021	160600	183728030	18840	18840	18840	18840	0
162	20241021	160500	183728030	18840	18840	18840	18840	0
163	20241021	160400	183728030	18840	18840	18840	18840	0
164	20241021	160300	183728030	18840	18840	18840	18840	0
165	20241021	160200	183728030	18840	18840	18840	18840	0
166	20241021	160100	183728030	18840	18840	18840	18840	0
167	20241021	160000	183728030	18840	18840	18840	18840	0
168	20241021	155900	183728030	18840	18840	18840	18840	0
169	20241021	155800	183728030	18840	18840	18840	18840	0
170	20241021	155700	183728030	18840	18840	18840	18840	0
171	20241021	155600	183728030	18840	18840	18840	18840	0
172	20241021	155500	183728030	18840	18840	18840	18840	0
173	20241021	155400	183728030	18840	18840	18840	18840	0
174	20241021	155300	183728030	18840	18840	18840	18840	0
175	20241021	155200	183728030	18840	18840	18840	18840	0
176	20241021	155100	183728030	18840	18840	18840	18840	0
177	20241021	155000	183728030	18840	18840	18840	18840	0
178	20241021	154900	183728030	18840	18840	18840	18840	0
179	20241021	154800	183728030	18840	18840	18840	18840	0
180	20241021	154700	183728030	18840	18840	18840	18840	0
181	20241021	154600	183728030	18840	18840	18840	18840	0
182	20241021	154500	183728030	18840	18840	18840	18840	103
183	20241021	154400	183728030	18840	18840	18840	18840	0
184	20241021	154300	183728030	18840	18840	18840	18840	0
185	20241021	154200	183728030	18840	18840	18840	18840	0
186	20241021	154100	183728030	18840	18840	18840	18840	0
187	20241021	154000	183728030	18840	18840	18840	18840	0
188	20241021	153900	183728030	18840	18840	18840	18840	0
189	20241021	153800	183728030	18840	18840	18840	18840	0
190	20241021	153700	183728030	18840	18840	18840	18840	0
191	20241021	153600	183728030	18840	18840	18840	18840	0
192	20241021	153500	183728030	18840	18840	18840	18840	0
193	20241021	153400	183728030	18840	18840	18840	18840	0
194	20241021	153300	183728030	18840	18840	18840	18840	0
195	20241021	153200	183728030	18840	18840	18840	18840	0
196	20241021	153100	183728030	18840	18840	18840	18840	0
197	20241021	153000	183728030	18840	18840	18840	18840	103
198	20241021	152900	181787510	18840	18840	18840	18840	0
199	20241021	152800	181787510	18840	18840	18840	18840	0
200	20241021	152700	181787510	18840	18840	18840	18840	0
201	20241021	152600	181787510	18840	18840	18840	18840	0
202	20241021	152500	181787510	18840	18840	18840	18840	0
203	20241021	152400	181787510	18840	18840	18840	18840	0
204	20241021	152300	181787510	18840	18840	18840	18840	0
205	20241021	152200	181787510	18840	18840	18840	18840	0
206	20241021	152100	181787510	18840	18840	18840	18840	0
207	20241021	152000	181787510	18840	18840	18840	18840	0
208	20241021	151900	181787510	18840	18790	18840	18790	23
209	20241021	151800	181354240	18750	18750	18750	18750	0
210	20241021	151700	181354240	18750	18750	18750	18750	119
211	20241021	151600	179122990	18840	18840	18840	18840	0
212	20241021	151500	179122990	18840	18840	18840	18840	3
213	20241021	151400	179066470	18800	18800	18800	18800	21
214	20241021	151300	178671670	18750	18750	18750	18750	0
215	20241021	151200	178671670	18750	18750	18750	18750	0
216	20241021	151100	178671670	18750	18750	18750	18750	0
217	20241021	151000	178671670	18750	18750	18750	18750	10
218	20241021	150900	178484170	18750	18760	18760	18750	70
219	20241021	150800	177171570	18750	18750	18750	18750	0
220	20241021	150700	177171570	18750	18750	18750	18750	0
221	20241021	150600	177171570	18750	18760	18760	18750	150
222	20241021	150500	174358830	18760	18760	18760	18760	0
223	20241021	150400	174358830	18760	18760	18760	18760	0
224	20241021	150300	174358830	18760	18760	18760	18760	18
225	20241021	150200	174021150	18770	18770	18770	18770	0
226	20241021	150100	174021150	18770	18770	18770	18770	0
227	20241021	150000	174021150	18770	18770	18770	18770	36
228	20241021	145900	173345430	18770	18770	18770	18770	6
229	20241021	145800	173232810	18770	18770	18770	18770	0
230	20241021	145700	173232810	18770	18770	18770	18770	0
231	20241021	145600	173232810	18770	18760	18770	18760	409
232	20241021	145500	165556820	18770	18770	18770	18770	0
233	20241021	145400	165556820	18770	18770	18770	18770	32
234	20241021	145300	164956180	18770	18800	18800	18770	4
235	20241021	145200	164881010	18800	18800	18800	18800	7
236	20241021	145100	164749410	18850	18850	18850	18850	0
237	20241021	145000	164749410	18850	18850	18850	18850	0
238	20241021	144900	164749410	18850	18850	18850	18850	0
239	20241021	144800	164749410	18850	18850	18850	18850	0
240	20241021	144700	164749410	18850	18780	18850	18780	33
241	20241021	144600	164129150	18780	18780	18780	18780	0
242	20241021	144500	164129150	18780	18780	18780	18780	0
243	20241021	144400	164129150	18780	18780	18780	18780	0
244	20241021	144300	164129150	18780	18780	18780	18780	0
245	20241021	144200	164129150	18780	18780	18780	18780	0
246	20241021	144100	164129150	18780	18780	18780	18780	10
247	20241021	144000	163941350	18780	18780	18780	18780	0
248	20241021	143900	163941350	18780	18780	18780	18780	0
249	20241021	143800	163941350	18780	18780	18780	18780	0
250	20241021	143700	163941350	18780	18770	18780	18770	70
251	20241021	143600	162626950	18770	18770	18770	18770	5
252	20241021	143500	162533100	18770	18770	18770	18770	0
253	20241021	143400	162533100	18770	18770	18770	18770	12
254	20241021	143300	162307860	18770	18770	18770	18770	0
255	20241021	143200	162307860	18770	18770	18770	18770	1
256	20241021	143100	162289090	18780	18780	18780	18780	0
257	20241021	143000	162289090	18780	18770	18780	18770	172
258	20241021	142900	159060430	18770	18770	18770	18770	0
259	20241021	142800	159060430	18770	18770	18770	18770	5
260	20241021	142700	158966580	18770	18770	18770	18770	0
261	20241021	142600	158966580	18770	18770	18770	18770	11
262	20241021	142500	158760110	18780	18780	18780	18780	10
263	20241021	142400	158572310	18780	18780	18780	18780	5
264	20241021	142300	158478410	18780	18780	18780	18780	0
265	20241021	142200	158478410	18780	18780	18780	18780	46
266	20241021	142100	157614530	18770	18770	18770	18770	1
267	20241021	142000	157595760	18780	18780	18780	18780	5
268	20241021	141900	157501860	18780	18780	18780	18780	0
269	20241021	141800	157501860	18780	18780	18780	18780	2
270	20241021	141700	157464300	18780	18780	18780	18780	0
271	20241021	141600	157464300	18780	18780	18780	18780	0
272	20241021	141500	157464300	18780	18780	18780	18780	0
273	20241021	141400	157464300	18780	18780	18780	18780	0
274	20241021	141300	157464300	18780	18780	18780	18780	2
275	20241021	141200	157426740	18780	18780	18780	18780	49
276	20241021	141100	156506520	18780	18780	18780	18780	5
277	20241021	141000	156412620	18780	18780	18780	18780	0
278	20241021	140900	156412620	18780	18780	18780	18780	6
279	20241021	140800	156299940	18780	18780	18780	18780	0
280	20241021	140700	156299940	18780	18780	18790	18780	132
281	20241021	140600	153820860	18780	18780	18780	18780	26
282	20241021	140500	153332580	18780	18780	18780	18780	11
283	20241021	140400	153126000	18780	18780	18780	18780	1
284	20241021	140300	153107220	18780	18780	18780	18780	1
285	20241021	140200	153088440	18780	18780	18780	18780	0
286	20241021	140100	153088440	18780	18780	18780	18780	15
287	20241021	140000	152806740	18770	18770	18770	18770	6
288	20241021	135900	152694120	18770	18770	18770	18770	11
289	20241021	135800	152487650	18790	18780	18790	18780	82
290	20241021	135700	150947590	18790	18790	18790	18790	0
291	20241021	135600	150947590	18790	18810	18810	18790	30
292	20241021	135500	150383860	18840	18840	18840	18840	0
293	20241021	135400	150383860	18840	18840	18840	18840	0
294	20241021	135300	150383860	18840	18840	18840	18840	0
295	20241021	135200	150383860	18840	18840	18840	18840	0
296	20241021	135100	150383860	18840	18840	18840	18840	0
297	20241021	135000	150383860	18840	18840	18840	18840	0
298	20241021	134900	150383860	18840	18840	18840	18840	0
299	20241021	134800	150383860	18840	18840	18840	18840	0
300	20241021	134700	150383860	18840	18840	18840	18840	0
301	20241021	134600	150383860	18840	18840	18840	18840	0
302	20241021	134500	150383860	18840	18800	18840	18800	80
303	20241021	134400	148879220	18850	18850	18850	18850	0
304	20241021	134300	148879220	18850	18850	18850	18850	0
305	20241021	134200	148879220	18850	18850	18850	18850	0
306	20241021	134100	148879220	18850	18850	18850	18850	0
307	20241021	134000	148879220	18850	18850	18850	18850	0
308	20241021	133900	148879220	18850	18850	18850	18850	0
309	20241021	133800	148879220	18850	18850	18850	18850	0
310	20241021	133700	148879220	18850	18850	18850	18850	0
311	20241021	133600	148879220	18850	18850	18850	18850	0
312	20241021	133500	148879220	18850	18850	18850	18850	0
313	20241021	133400	148879220	18850	18850	18850	18850	0
314	20241021	133300	148879220	18850	18850	18850	18850	0
315	20241021	133200	148879220	18850	18850	18850	18850	0
316	20241021	133100	148879220	18850	18850	18850	18850	0
317	20241021	133000	148879220	18850	18850	18850	18850	0
318	20241021	132900	148879220	18850	18840	18850	18840	100
319	20241021	132800	146994310	18850	18850	18850	18850	0
320	20241021	132700	146994310	18850	18850	18850	18850	0
321	20241021	132600	146994310	18850	18800	18850	18800	5
322	20241021	132500	146900260	18800	18800	18800	18800	0
323	20241021	132400	146900260	18800	18800	18800	18800	1
324	20241021	132300	146881460	18800	18800	18800	18800	0
325	20241021	132200	146881460	18800	18780	18800	18780	8
326	20241021	132100	146731080	18850	18850	18850	18850	5
327	20241021	132000	146636830	18840	18840	18840	18840	0
328	20241021	131900	146636830	18840	18840	18840	18840	6
329	20241021	131800	146523790	18840	18840	18840	18840	4
330	20241021	131700	146448430	18840	18840	18840	18840	0
331	20241021	131600	146448430	18840	18760	18840	18760	35
332	20241021	131500	145790740	18760	18770	18770	18760	150
333	20241021	131400	142976090	18790	18790	18790	18790	0
334	20241021	131300	142976090	18790	18790	18790	18790	1
335	20241021	131200	142957300	18790	18790	18790	18790	0
336	20241021	131100	142957300	18790	18790	18790	18790	0
337	20241021	131000	142957300	18790	18790	18790	18790	6
338	20241021	130900	142844560	18790	18790	18790	18790	0
339	20241021	130800	142844560	18790	18790	18790	18790	10
340	20241021	130700	142656660	18790	18790	18790	18790	83
341	20241021	130600	141097090	18790	18790	18790	18790	0
342	20241021	130500	141097090	18790	18790	18790	18790	0
343	20241021	130400	141097090	18790	18790	18790	18790	0
344	20241021	130300	141097090	18790	18790	18790	18790	0
345	20241021	130200	141097090	18790	18790	18790	18790	0
346	20241021	130100	141097090	18790	18790	18790	18790	0
347	20241021	130000	141097090	18790	18790	18790	18790	0
348	20241021	125900	141097090	18790	18790	18790	18790	1
349	20241021	125800	141078300	18790	18790	18790	18790	0
350	20241021	125700	141078300	18790	18790	18790	18790	0
351	20241021	125600	141078300	18790	18790	18790	18790	0
352	20241021	125500	141078300	18790	18790	18790	18790	0
353	20241021	125400	141078300	18790	18790	18790	18790	0
354	20241021	125300	141078300	18790	18790	18790	18790	30
355	20241021	125200	140514600	18790	18790	18790	18790	0
356	20241021	125100	140514600	18790	18790	18790	18790	0
357	20241021	125000	140514600	18790	18790	18790	18790	68
358	20241021	124900	139236880	18740	18740	18740	18740	0
359	20241021	124800	139236880	18740	18740	18740	18740	6
360	20241021	124700	139124440	18740	18740	18740	18740	0
361	20241021	124600	139124440	18740	18770	18770	18740	429
362	20241021	124500	131080350	18780	18780	18780	18780	240
363	20241021	124400	126573150	18790	18790	18790	18790	187
364	20241021	124300	123059420	18790	18790	18790	18790	0
365	20241021	124200	123059420	18790	18790	18790	18790	0
366	20241021	124100	123059420	18790	18780	18790	18780	49
367	20241021	124000	122138970	18780	18780	18780	18780	6
368	20241021	123900	122026290	18780	18790	18790	18780	108
369	20241021	123800	119997050	18790	18790	18790	18790	2
370	20241021	123700	119959470	18790	18790	18790	18790	0
371	20241021	123600	119959470	18790	18790	18790	18790	101
372	20241021	123500	118061680	18790	18790	18790	18790	0
373	20241021	123400	118061680	18790	18790	18790	18790	0
374	20241021	123300	118061680	18790	18790	18790	18790	0
375	20241021	123200	118061680	18790	18790	18790	18790	0
376	20241021	123100	118061680	18790	18780	18790	18780	25
377	20241021	123000	117591980	18780	18780	18780	18780	0
378	20241021	122900	117591980	18780	18780	18780	18780	1
379	20241021	122800	117573200	18780	18780	18780	18780	4
380	20241021	122700	117498080	18780	18780	18780	18780	1
381	20241021	122600	117479300	18780	18780	18780	18780	0
382	20241021	122500	117479300	18780	18790	18790	18780	84
383	20241021	122400	115901460	18790	18790	18790	18790	18
384	20241021	122300	115563240	18790	18790	18790	18790	10
385	20241021	122200	115375340	18780	18780	18780	18780	0
386	20241021	122100	115375340	18780	18790	18790	18780	67
387	20241021	122000	114116470	18800	18800	18800	18800	0
388	20241021	121900	114116470	18800	18800	18800	18800	0
389	20241021	121800	114116470	18800	18800	18800	18800	0
390	20241021	121700	114116470	18800	18800	18800	18800	0
391	20241021	121600	114116470	18800	18800	18800	18800	0
392	20241021	121500	114116470	18800	18800	18800	18800	0
393	20241021	121400	114116470	18800	18800	18800	18800	0
394	20241021	121300	114116470	18800	18800	18800	18800	10
395	20241021	121200	113928470	18790	18790	18790	18790	6
396	20241021	121100	113815730	18790	18790	18790	18790	0
397	20241021	121000	113815730	18790	18790	18790	18790	0
398	20241021	120900	113815730	18790	18790	18790	18790	5
399	20241021	120800	113721780	18790	18790	18790	18790	0
400	20241021	120700	113721780	18790	18790	18790	18790	0
401	20241021	120600	113721780	18790	18790	18790	18790	6
402	20241021	120500	113609040	18790	18790	18790	18790	0
403	20241021	120400	113609040	18790	18790	18790	18790	6
404	20241021	120300	113496300	18790	18790	18790	18790	0
405	20241021	120200	113496300	18790	18790	18790	18790	60
406	20241021	120100	112368900	18790	18790	18790	18790	5
407	20241021	120000	112274950	18790	18790	18790	18790	0
408	20241021	115900	112274950	18790	18790	18790	18790	0
409	20241021	115800	112274950	18790	18790	18790	18790	6
410	20241021	115700	112162210	18790	18790	18790	18790	12
411	20241021	115600	111936730	18790	18790	18790	18790	0
412	20241021	115500	111936730	18790	18790	18790	18790	6
413	20241021	115400	111823990	18800	18800	18800	18800	20
414	20241021	115300	111447990	18800	18800	18800	18800	0
415	20241021	115200	111447990	18800	18800	18800	18800	163
416	20241021	115100	108383590	18800	18800	18800	18800	0
417	20241021	115000	108383590	18800	18800	18800	18800	0
418	20241021	114900	108383590	18800	18800	18800	18800	0
419	20241021	114800	108383590	18800	18800	18800	18800	0
420	20241021	114700	108383590	18800	18800	18800	18800	20
421	20241021	114600	108007590	18800	18800	18800	18800	0
422	20241021	114500	108007590	18800	18800	18800	18800	0
423	20241021	114400	108007590	18800	18800	18800	18800	0
424	20241021	114300	108007590	18800	18800	18800	18800	0
425	20241021	114200	108007590	18800	18800	18800	18800	0
426	20241021	114100	108007590	18800	18800	18800	18800	10
427	20241021	114000	107819590	18800	18800	18800	18800	14
428	20241021	113900	107556390	18800	18790	18800	18790	104
429	20241021	113800	105601240	18790	18790	18790	18790	0
430	20241021	113700	105601240	18790	18790	18790	18790	0
431	20241021	113600	105601240	18790	18790	18790	18790	20
432	20241021	113500	105225440	18790	18790	18790	18790	21
433	20241021	113400	104830850	18800	18820	18820	18800	311
434	20241021	113300	98982840	18820	18820	18820	18820	6
435	20241021	113200	98869920	18810	18810	18810	18810	0
436	20241021	113100	98869920	18810	18810	18810	18810	150
437	20241021	113000	96048420	18810	18810	18810	18810	5
438	20241021	112900	95954370	18810	18810	18810	18810	465
439	20241021	112800	87207720	18810	18810	18810	18810	0
440	20241021	112700	87207720	18810	18810	18810	18810	20
441	20241021	112600	86831520	18800	18800	18800	18800	0
442	20241021	112500	86831520	18800	18800	18800	18800	6
443	20241021	112400	86718720	18800	18800	18800	18800	0
444	20241021	112300	86718720	18800	18800	18800	18800	0
445	20241021	112200	86718720	18800	18800	18800	18800	43
446	20241021	112100	85910320	18810	18810	18810	18810	0
447	20241021	112000	85910320	18810	18810	18810	18810	0
448	20241021	111900	85910320	18810	18810	18810	18810	1
449	20241021	111800	85891510	18800	18800	18800	18800	0
450	20241021	111700	85891510	18800	18800	18800	18800	17
451	20241021	111600	85571910	18800	18840	18840	18800	278
452	20241021	111500	80343010	18850	18850	18850	18850	13
453	20241021	111400	80097960	18860	18860	18860	18860	0
454	20241021	111300	80097960	18860	18860	18860	18860	0
455	20241021	111200	80097960	18860	18860	18860	18860	50
456	20241021	111100	79154960	18860	18890	18890	18860	327
457	20241021	111000	72986810	18900	18900	18900	18900	0
458	20241021	110900	72986810	18900	18900	18900	18900	0
459	20241021	110800	72986810	18900	18900	18900	18900	12
460	20241021	110700	72760010	18900	18900	18900	18900	0
461	20241021	110600	72760010	18900	18900	18900	18900	0
462	20241021	110500	72760010	18900	18900	18900	18900	0
463	20241021	110400	72760010	18900	18900	18900	18900	0
464	20241021	110300	72760010	18900	18900	18900	18900	2
465	20241021	110200	72722210	18900	18900	18900	18900	4
466	20241021	110100	72646610	18900	18900	18900	18900	0
467	20241021	110000	72646610	18900	18900	18900	18900	6
468	20241021	105900	72533210	18900	18900	18900	18900	11
469	20241021	105800	72325310	18900	18900	18900	18900	0
470	20241021	105700	72325310	18900	18900	18900	18900	0
471	20241021	105600	72325310	18900	18900	18900	18900	0
472	20241021	105500	72325310	18900	18900	18900	18900	0
473	20241021	105400	72325310	18900	18900	18900	18900	1
474	20241021	105300	72306410	18870	18870	18870	18870	0
475	20241021	105200	72306410	18870	18870	18870	18870	1
476	20241021	105100	72287540	18870	18870	18870	18870	6
477	20241021	105000	72174320	18860	18860	18860	18860	0
478	20241021	104900	72174320	18860	18890	18890	18860	165
479	20241021	104800	69061530	18950	18900	18950	18900	6
480	20241021	104700	68948010	18900	18900	18900	18900	0
481	20241021	104600	68948010	18900	18900	18900	18900	13
482	20241021	104500	68702310	18900	18900	18900	18900	0
483	20241021	104400	68702310	18900	18900	18900	18900	0
484	20241021	104300	68702310	18900	18910	18910	18900	205
485	20241021	104200	64826810	18920	18920	18920	18920	0
486	20241021	104100	64826810	18920	18920	18920	18920	0
487	20241021	104000	64826810	18920	18930	18930	18920	28
488	20241021	103900	64297010	18930	18930	18930	18930	6
489	20241021	103800	64183430	18930	18930	18930	18930	0
490	20241021	103700	64183430	18930	18930	18930	18930	15
491	20241021	103600	63899480	18930	18930	18930	18930	0
492	20241021	103500	63899480	18930	18930	18930	18930	6
493	20241021	103400	63785900	18930	18930	18930	18930	100
494	20241021	103300	61892900	18940	18940	18940	18940	11
495	20241021	103200	61684560	18940	18940	18940	18940	0
496	20241021	103100	61684560	18940	18940	18940	18940	0
497	20241021	103000	61684560	18940	18940	18940	18940	0
498	20241021	102900	61684560	18940	18950	18950	18940	198
499	20241021	102800	57934420	18960	18960	18960	18960	208
500	20241021	102700	53990740	18980	18980	18980	18980	11
501	20241021	102600	53781960	18990	18990	18990	18990	0
502	20241021	102500	53781960	18990	18990	18990	18990	10
503	20241021	102400	53592060	18990	18990	18990	18990	0
504	20241021	102300	53592060	18990	18990	18990	18990	0
505	20241021	102200	53592060	18990	18990	18990	18990	30
506	20241021	102100	53022360	18990	18990	18990	18990	20
507	20241021	102000	52642560	18990	18990	18990	18990	10
508	20241021	101900	52452660	18990	18990	18990	18990	0
509	20241021	101800	52452660	18990	18990	18990	18990	0
510	20241021	101700	52452660	18990	18990	18990	18990	0
511	20241021	101600	52452660	18990	18990	18990	18990	1
512	20241021	101500	52433670	18990	18990	18990	18990	0
513	20241021	101400	52433670	18990	18990	18990	18990	0
514	20241021	101300	52433670	18990	18990	18990	18990	0
515	20241021	101200	52433670	18990	18990	18990	18990	0
516	20241021	101100	52433670	18990	18990	18990	18990	0
517	20241021	101000	52433670	18990	18990	18990	18990	0
518	20241021	100900	52433670	18990	18990	18990	18990	0
519	20241021	100800	52433670	18990	18990	18990	18990	1
520	20241021	100700	52414680	18990	18990	18990	18990	0
521	20241021	100600	52414680	18990	18990	18990	18990	0
522	20241021	100500	52414680	18990	18990	18990	18990	0
523	20241021	100400	52414680	18990	18990	18990	18990	0
524	20241021	100300	52414680	18990	18990	18990	18990	1
525	20241021	100200	52395690	18940	18940	18940	18940	0
526	20241021	100100	52395690	18940	18940	18940	18940	0
527	20241021	100000	52395690	18940	18940	18940	18940	0
528	20241021	095900	52395690	18940	18940	18940	18940	0
529	20241021	095800	52395690	18940	18940	18940	18940	0
530	20241021	095700	52395690	18940	18940	18940	18940	0
531	20241021	095600	52395690	18940	18940	18940	18940	0
532	20241021	095500	52395690	18940	18940	18940	18940	201
533	20241021	095400	48588750	18980	18980	18980	18980	0
534	20241021	095300	48588750	18980	18980	18980	18980	0
535	20241021	095200	48588750	18980	18980	18980	18980	0
536	20241021	095100	48588750	18980	18980	18980	18980	0
537	20241021	095000	48588750	18980	18980	18980	18980	11
538	20241021	094900	48379970	18980	18980	18980	18980	0
539	20241021	094800	48379970	18980	18980	18980	18980	9
540	20241021	094700	48209150	18980	18980	18980	18980	40
541	20241021	094600	47449950	18980	18980	18980	18980	10
542	20241021	094500	47260150	18980	18980	18980	18980	0
543	20241021	094400	47260150	18980	18980	18980	18980	1
544	20241021	094300	47241170	18980	18980	18980	18980	0
545	20241021	094200	47241170	18980	18980	18980	18980	0
546	20241021	094100	47241170	18980	18980	18980	18980	1
547	20241021	094000	47222190	18990	18990	18990	18990	0
548	20241021	093900	47222190	18990	18990	18990	18990	0
549	20241021	093800	47222190	18990	18990	18990	18990	1
550	20241021	093700	47203200	18980	18980	18980	18980	0
551	20241021	093600	47203200	18980	19000	19020	18980	1057
552	20241021	093500	27132260	19030	19030	19030	19030	0
553	20241021	093400	27132260	19030	19030	19030	19030	0
554	20241021	093300	27132260	19030	19030	19030	19030	0
555	20241021	093200	27132260	19030	19000	19030	19000	228
556	20241021	093100	22800140	19000	19000	19000	19000	220
557	20241021	093000	18620140	19000	19000	19000	19000	0
558	20241021	092900	18620140	19000	19000	19000	19000	57
559	20241021	092800	17537140	19000	19000	19000	19000	10
560	20241021	092700	17347140	19010	19010	19010	19010	0
561	20241021	092600	17347140	19010	19010	19010	19010	25
562	20241021	092500	16871890	19000	19000	19000	19000	0
563	20241021	092400	16871890	19000	19000	19000	19000	0
564	20241021	092300	16871890	19000	19000	19000	19000	0
565	20241021	092200	16871890	19000	19000	19000	19000	0
566	20241021	092100	16871890	19000	19000	19000	19000	0
567	20241021	092000	16871890	19000	19000	19000	19000	0
568	20241021	091900	16871890	19000	19000	19000	19000	0
569	20241021	091800	16871890	19000	19000	19000	19000	0
570	20241021	091700	16871890	19000	18990	19000	18990	13
571	20241021	091600	16624920	18990	18990	18990	18990	36
572	20241021	091500	15941280	18980	18980	18980	18980	0
573	20241021	091400	15941280	18980	18980	18980	18980	0
574	20241021	091300	15941280	18980	18980	18980	18980	0
575	20241021	091200	15941280	18980	18980	18980	18980	0
576	20241021	091100	15941280	18980	18980	18980	18980	0
577	20241021	091000	15941280	18980	18980	18980	18980	0
578	20241021	090900	15941280	18980	18980	18980	18980	0
579	20241021	090800	15941280	18980	18980	18980	18980	0
580	20241021	090700	15941280	18980	19060	19060	18980	700
581	20241021	090600	2643890	19060	19060	19060	19060	0
582	20241021	090500	2643890	19060	19060	19060	19060	20
583	20241021	090400	2262690	19130	19130	19130	19130	0
584	20241021	090300	2262690	19130	19130	19130	19130	1
585	20241021	090200	2243560	19060	19070	19070	19060	13
586	20241021	090100	1995760	19190	19190	19190	19190	0
587	20241021	090000	1995760	19190	19190	19190	19190	104