KissMeData/005500/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	184700	222172330	18700	18700	18700	18700	826
3	20241008	184600	222172330	18700	18700	18700	18700	0
4	20241008	184500	222172330	18700	18700	18700	18700	0
5	20241008	184400	222172330	18700	18700	18700	18700	0
6	20241008	184300	222172330	18700	18700	18700	18700	0
7	20241008	184200	222172330	18700	18700	18700	18700	0
8	20241008	184100	222172330	18700	18700	18700	18700	0
9	20241008	184000	222172330	18700	18700	18700	18700	0
10	20241008	183900	222172330	18700	18700	18700	18700	0
11	20241008	183800	222172330	18700	18700	18700	18700	0
12	20241008	183700	222172330	18700	18700	18700	18700	0
13	20241008	183600	222172330	18700	18700	18700	18700	0
14	20241008	183500	222172330	18700	18700	18700	18700	0
15	20241008	183400	222172330	18700	18700	18700	18700	0
16	20241008	183300	222172330	18700	18700	18700	18700	0
17	20241008	183200	222172330	18700	18700	18700	18700	0
18	20241008	183100	222172330	18700	18700	18700	18700	0
19	20241008	183000	222172330	18700	18700	18700	18700	0
20	20241008	182900	222172330	18700	18700	18700	18700	0
21	20241008	182800	222172330	18700	18700	18700	18700	0
22	20241008	182700	222172330	18700	18700	18700	18700	0
23	20241008	182600	222172330	18700	18700	18700	18700	0
24	20241008	182500	222172330	18700	18700	18700	18700	0
25	20241008	182400	222172330	18700	18700	18700	18700	0
26	20241008	182300	222172330	18700	18700	18700	18700	0
27	20241008	182200	222172330	18700	18700	18700	18700	0
28	20241008	182100	222172330	18700	18700	18700	18700	0
29	20241008	182000	222172330	18700	18700	18700	18700	0
30	20241008	181900	222172330	18700	18700	18700	18700	0
31	20241008	181800	222172330	18700	18700	18700	18700	0
32	20241008	181700	222172330	18700	18700	18700	18700	826
33	20241008	181600	222172330	18700	18700	18700	18700	0
34	20241008	181500	222172330	18700	18700	18700	18700	0
35	20241008	181400	222172330	18700	18700	18700	18700	0
36	20241008	181300	222172330	18700	18700	18700	18700	0
37	20241008	181200	222172330	18700	18700	18700	18700	0
38	20241008	181100	222172330	18700	18700	18700	18700	0
39	20241008	181000	222172330	18700	18700	18700	18700	0
40	20241008	180900	222172330	18700	18700	18700	18700	0
41	20241008	180800	222172330	18700	18700	18700	18700	0
42	20241008	180700	222172330	18700	18700	18700	18700	0
43	20241008	180600	222172330	18700	18700	18700	18700	0
44	20241008	180500	222172330	18700	18700	18700	18700	0
45	20241008	180400	222172330	18700	18700	18700	18700	0
46	20241008	180300	222172330	18700	18700	18700	18700	0
47	20241008	180200	222172330	18700	18700	18700	18700	0
48	20241008	180100	222172330	18700	18700	18700	18700	0
49	20241008	180000	222172330	18700	18700	18700	18700	0
50	20241008	175900	222172330	18700	18700	18700	18700	0
51	20241008	175800	222172330	18700	18700	18700	18700	0
52	20241008	175700	222172330	18700	18700	18700	18700	0
53	20241008	175600	222172330	18700	18700	18700	18700	0
54	20241008	175500	222172330	18700	18700	18700	18700	0
55	20241008	175400	222172330	18700	18700	18700	18700	0
56	20241008	175300	222172330	18700	18700	18700	18700	0
57	20241008	175200	222172330	18700	18700	18700	18700	0
58	20241008	175100	222172330	18700	18700	18700	18700	0
59	20241008	175000	222172330	18700	18700	18700	18700	0
60	20241008	174900	222172330	18700	18700	18700	18700	0
61	20241008	174800	222172330	18700	18700	18700	18700	0
62	20241008	174700	222172330	18700	18700	18700	18700	826
63	20241008	174600	222172330	18700	18700	18700	18700	0
64	20241008	174500	222172330	18700	18700	18700	18700	0
65	20241008	174400	222172330	18700	18700	18700	18700	0
66	20241008	174300	222172330	18700	18700	18700	18700	0
67	20241008	174200	222172330	18700	18700	18700	18700	0
68	20241008	174100	222172330	18700	18700	18700	18700	0
69	20241008	174000	222172330	18700	18700	18700	18700	0
70	20241008	173900	222172330	18700	18700	18700	18700	0
71	20241008	173800	222172330	18700	18700	18700	18700	0
72	20241008	173700	222172330	18700	18700	18700	18700	0
73	20241008	173600	222172330	18700	18700	18700	18700	0
74	20241008	173500	222172330	18700	18700	18700	18700	0
75	20241008	173400	222172330	18700	18700	18700	18700	0
76	20241008	173300	222172330	18700	18700	18700	18700	0
77	20241008	173200	222172330	18700	18700	18700	18700	0
78	20241008	173100	222172330	18700	18700	18700	18700	0
79	20241008	173000	222172330	18700	18700	18700	18700	0
80	20241008	172900	222172330	18700	18700	18700	18700	0
81	20241008	172800	222172330	18700	18700	18700	18700	0
82	20241008	172700	222172330	18700	18700	18700	18700	0
83	20241008	172600	222172330	18700	18700	18700	18700	0
84	20241008	172500	222172330	18700	18700	18700	18700	0
85	20241008	172400	222172330	18700	18700	18700	18700	0
86	20241008	172300	222172330	18700	18700	18700	18700	0
87	20241008	172200	222172330	18700	18700	18700	18700	0
88	20241008	172100	222172330	18700	18700	18700	18700	0
89	20241008	172000	222172330	18700	18700	18700	18700	0
90	20241008	171900	222172330	18700	18700	18700	18700	0
91	20241008	171800	222172330	18700	18700	18700	18700	0
92	20241008	171700	222172330	18700	18700	18700	18700	826
93	20241008	171600	222172330	18700	18700	18700	18700	0
94	20241008	171500	222172330	18700	18700	18700	18700	0
95	20241008	171400	222172330	18700	18700	18700	18700	0
96	20241008	171300	222172330	18700	18700	18700	18700	0
97	20241008	171200	222172330	18700	18700	18700	18700	0
98	20241008	171100	222172330	18700	18700	18700	18700	0
99	20241008	171000	222172330	18700	18700	18700	18700	0
100	20241008	170900	222172330	18700	18700	18700	18700	0
101	20241008	170800	222172330	18700	18700	18700	18700	0
102	20241008	170700	222172330	18700	18700	18700	18700	0
103	20241008	170600	222172330	18700	18700	18700	18700	0
104	20241008	170500	222172330	18700	18700	18700	18700	0
105	20241008	170400	222172330	18700	18700	18700	18700	0
106	20241008	170300	222172330	18700	18700	18700	18700	0
107	20241008	170200	222172330	18700	18700	18700	18700	0
108	20241008	170100	222172330	18700	18700	18700	18700	0
109	20241008	170000	222172330	18700	18700	18700	18700	0
110	20241008	165900	222172330	18700	18700	18700	18700	0
111	20241008	165800	222172330	18700	18700	18700	18700	0
112	20241008	165700	222172330	18700	18700	18700	18700	0
113	20241008	165600	222172330	18700	18700	18700	18700	0
114	20241008	165500	222172330	18700	18700	18700	18700	0
115	20241008	165400	222172330	18700	18700	18700	18700	0
116	20241008	165300	222172330	18700	18700	18700	18700	0
117	20241008	165200	222172330	18700	18700	18700	18700	0
118	20241008	165100	222172330	18700	18700	18700	18700	0
119	20241008	165000	222172330	18700	18700	18700	18700	0
120	20241008	164900	222172330	18700	18700	18700	18700	0
121	20241008	164800	222172330	18700	18700	18700	18700	0
122	20241008	164700	222172330	18700	18700	18700	18700	826
123	20241008	164600	222172330	18700	18700	18700	18700	0
124	20241008	164500	222172330	18700	18700	18700	18700	0
125	20241008	164400	222172330	18700	18700	18700	18700	0
126	20241008	164300	222172330	18700	18700	18700	18700	0
127	20241008	164200	222172330	18700	18700	18700	18700	0
128	20241008	164100	222172330	18700	18700	18700	18700	0
129	20241008	164000	222172330	18700	18700	18700	18700	0
130	20241008	163900	222172330	18700	18700	18700	18700	0
131	20241008	163800	222172330	18700	18700	18700	18700	0
132	20241008	163700	222172330	18700	18700	18700	18700	0
133	20241008	163600	222172330	18700	18700	18700	18700	0
134	20241008	163500	222172330	18700	18700	18700	18700	0
135	20241008	163400	222172330	18700	18700	18700	18700	0
136	20241008	163300	222172330	18700	18700	18700	18700	0
137	20241008	163200	222172330	18700	18700	18700	18700	0
138	20241008	163100	222172330	18700	18700	18700	18700	0
139	20241008	163000	222172330	18700	18700	18700	18700	0
140	20241008	162900	222172330	18700	18700	18700	18700	0
141	20241008	162800	222172330	18700	18700	18700	18700	0
142	20241008	162700	222172330	18700	18700	18700	18700	0
143	20241008	162600	222172330	18700	18700	18700	18700	0
144	20241008	162500	222172330	18700	18700	18700	18700	0
145	20241008	162400	222172330	18700	18700	18700	18700	0
146	20241008	162300	222172330	18700	18700	18700	18700	0
147	20241008	162200	222172330	18700	18700	18700	18700	0
148	20241008	162100	222172330	18700	18700	18700	18700	0
149	20241008	162000	222172330	18700	18700	18700	18700	0
150	20241008	161900	222172330	18700	18700	18700	18700	0
151	20241008	161800	222172330	18700	18700	18700	18700	0
152	20241008	161700	222172330	18700	18700	18700	18700	826
153	20241008	161600	222172330	18700	18700	18700	18700	0
154	20241008	161500	222172330	18700	18700	18700	18700	0
155	20241008	161400	222172330	18700	18700	18700	18700	0
156	20241008	161300	222172330	18700	18700	18700	18700	0
157	20241008	161200	222172330	18700	18700	18700	18700	0
158	20241008	161100	222172330	18700	18700	18700	18700	0
159	20241008	161000	222172330	18700	18700	18700	18700	0
160	20241008	160900	222172330	18700	18700	18700	18700	0
161	20241008	160800	222172330	18700	18700	18700	18700	0
162	20241008	160700	222172330	18700	18700	18700	18700	0
163	20241008	160600	222172330	18700	18700	18700	18700	0
164	20241008	160500	222172330	18700	18700	18700	18700	0
165	20241008	160400	222172330	18700	18700	18700	18700	0
166	20241008	160300	222172330	18700	18700	18700	18700	0
167	20241008	160200	222172330	18700	18700	18700	18700	0
168	20241008	160100	222172330	18700	18700	18700	18700	0
169	20241008	160000	222172330	18700	18700	18700	18700	0
170	20241008	155900	222172330	18700	18700	18700	18700	0
171	20241008	155800	222172330	18700	18700	18700	18700	0
172	20241008	155700	222172330	18700	18700	18700	18700	0
173	20241008	155600	222172330	18700	18700	18700	18700	0
174	20241008	155500	222172330	18700	18700	18700	18700	0
175	20241008	155400	222172330	18700	18700	18700	18700	0
176	20241008	155300	222172330	18700	18700	18700	18700	0
177	20241008	155200	222172330	18700	18700	18700	18700	0
178	20241008	155100	222172330	18700	18700	18700	18700	0
179	20241008	155000	222172330	18700	18700	18700	18700	0
180	20241008	154900	222172330	18700	18700	18700	18700	0
181	20241008	154800	222172330	18700	18700	18700	18700	0
182	20241008	154700	222172330	18700	18700	18700	18700	826
183	20241008	154600	222172330	18700	18700	18700	18700	0
184	20241008	154500	222172330	18700	18700	18700	18700	0
185	20241008	154400	222172330	18700	18700	18700	18700	0
186	20241008	154300	222172330	18700	18700	18700	18700	0
187	20241008	154200	222172330	18700	18700	18700	18700	0
188	20241008	154100	222172330	18700	18700	18700	18700	0
189	20241008	154000	222172330	18700	18700	18700	18700	0
190	20241008	153900	222172330	18700	18700	18700	18700	0
191	20241008	153800	222172330	18700	18700	18700	18700	0
192	20241008	153700	222172330	18700	18700	18700	18700	0
193	20241008	153600	222172330	18700	18700	18700	18700	0
194	20241008	153500	222172330	18700	18700	18700	18700	0
195	20241008	153400	222172330	18700	18700	18700	18700	0
196	20241008	153300	222172330	18700	18700	18700	18700	0
197	20241008	153200	222172330	18700	18700	18700	18700	0
198	20241008	153100	222172330	18700	18700	18700	18700	0
199	20241008	153000	222172330	18700	18700	18700	18700	826
200	20241008	152900	206726130	18640	18640	18640	18640	0
201	20241008	152800	206726130	18640	18640	18640	18640	0
202	20241008	152700	206726130	18640	18640	18640	18640	0
203	20241008	152600	206726130	18640	18640	18640	18640	0
204	20241008	152500	206726130	18640	18640	18640	18640	0
205	20241008	152400	206726130	18640	18640	18640	18640	0
206	20241008	152300	206726130	18640	18640	18640	18640	0
207	20241008	152200	206726130	18640	18640	18640	18640	0
208	20241008	152100	206726130	18640	18640	18640	18640	0
209	20241008	152000	206726130	18640	18640	18640	18640	0
210	20241008	151900	206726130	18640	18640	18640	18640	28
211	20241008	151800	206204210	18690	18690	18690	18690	1
212	20241008	151700	206185520	18690	18690	18690	18690	0
213	20241008	151600	206185520	18690	18690	18690	18690	0
214	20241008	151500	206185520	18690	18690	18690	18690	0
215	20241008	151400	206185520	18690	18690	18690	18690	0
216	20241008	151300	206185520	18690	18690	18690	18690	1
217	20241008	151200	206166830	18570	18570	18570	18570	0
218	20241008	151100	206166830	18570	18570	18570	18570	70
219	20241008	151000	204866930	18570	18570	18570	18570	4
220	20241008	150900	204792650	18670	18670	18670	18670	0
221	20241008	150800	204792650	18670	18670	18670	18670	0
222	20241008	150700	204792650	18670	18680	18680	18670	52
223	20241008	150600	203821760	18680	18680	18680	18680	0
224	20241008	150500	203821760	18680	18680	18680	18680	5
225	20241008	150400	203728360	18680	18680	18680	18680	4
226	20241008	150300	203653640	18700	18700	18700	18700	0
227	20241008	150200	203653640	18700	18700	18700	18700	0
228	20241008	150100	203653640	18700	18700	18700	18700	148
229	20241008	150000	200886040	18700	18700	18700	18700	0
230	20241008	145900	200886040	18700	18700	18700	18700	2
231	20241008	145800	200848640	18700	18700	18700	18700	3
232	20241008	145700	200792540	18700	18700	18700	18700	3
233	20241008	145600	200736440	18700	18700	18700	18580	14
234	20241008	145500	200475180	18700	18680	18700	18680	9
235	20241008	145400	200307040	18700	18700	18700	18700	4
236	20241008	145300	200232240	18700	18700	18700	18690	5
237	20241008	145200	200138760	18710	18710	18710	18700	6
238	20241008	145100	200026520	18700	18700	18700	18700	292
239	20241008	145000	194566120	18680	18690	18700	18680	319
240	20241008	144900	188604160	18690	18700	18700	18690	11
241	20241008	144800	188398480	18690	18640	18690	18640	2635
242	20241008	144700	139168310	18640	18640	18640	18640	2
243	20241008	144600	139131030	18640	18640	18640	18640	3
244	20241008	144500	139075110	18630	18630	18630	18630	10
245	20241008	144400	138888810	18640	18630	18640	18630	4
246	20241008	144300	138814270	18570	18630	18630	18570	59
247	20241008	144200	137717640	18630	18630	18630	18630	4
248	20241008	144100	137643120	18630	18630	18630	18630	3
249	20241008	144000	137587230	18630	18630	18630	18620	5
250	20241008	143900	137494090	18620	18630	18630	18620	33
251	20241008	143800	136879370	18630	18630	18630	18630	5
252	20241008	143700	136786220	18620	18620	18620	18620	8
253	20241008	143600	136637260	18620	18620	18620	18620	7
254	20241008	143500	136506920	18620	18620	18620	18620	4
255	20241008	143400	136432440	18620	18610	18620	18610	35
256	20241008	143300	135781070	18610	18610	18610	18610	7
257	20241008	143200	135650800	18600	18600	18600	18600	2
258	20241008	143100	135613600	18600	18600	18600	18600	7
259	20241008	143000	135483400	18600	18600	18600	18600	5
260	20241008	142900	135390400	18600	18600	18600	18600	3
261	20241008	142800	135334600	18600	18600	18600	18600	4
262	20241008	142700	135260200	18600	18600	18600	18600	1
263	20241008	142600	135241600	18600	18600	18600	18600	4
264	20241008	142500	135167200	18600	18600	18600	18600	3
265	20241008	142400	135111400	18600	18600	18600	18600	4
266	20241008	142300	135037000	18570	18600	18600	18570	125
267	20241008	142200	132714940	18590	18590	18590	18580	387
268	20241008	142100	125520620	18590	18590	18590	18590	6
269	20241008	142000	125409080	18590	18590	18590	18590	3
270	20241008	141900	125353310	18590	18590	18590	18590	50
271	20241008	141800	124423810	18590	18590	18590	18590	3
272	20241008	141700	124368040	18590	18590	18590	18590	4
273	20241008	141600	124293680	18580	18580	18590	18580	21
274	20241008	141500	123903480	18580	18580	18580	18580	2
275	20241008	141400	123866320	18580	18580	18580	18580	9
276	20241008	141300	123699100	18580	18580	18580	18580	3
277	20241008	141200	123643360	18580	18580	18580	18580	4
278	20241008	141100	123569040	18580	18580	18580	18580	2
279	20241008	141000	123531880	18580	18580	18580	18580	3
280	20241008	140900	123476140	18580	18580	18580	18580	4
281	20241008	140800	123401820	18580	18580	18580	18580	3
282	20241008	140700	123346080	18580	18580	18580	18580	2
283	20241008	140600	123308920	18580	18580	18580	18580	10
284	20241008	140500	123123120	18580	18570	18580	18570	29
285	20241008	140400	122584550	18570	18570	18570	18570	3
286	20241008	140300	122528840	18570	18570	18570	18570	2
287	20241008	140200	122491700	18570	18560	18570	18560	4
288	20241008	140100	122417440	18560	18560	18560	18560	3
289	20241008	140000	122361760	18560	18550	18560	18550	14
290	20241008	135900	122102020	18560	18550	18560	18550	71
291	20241008	135800	120784960	18550	18550	18550	18540	14
292	20241008	135700	120525360	18550	18550	18550	18550	3
293	20241008	135600	120469710	18550	18550	18550	18550	4
294	20241008	135500	120395510	18550	18550	18550	18550	2
295	20241008	135400	120358410	18550	18550	18550	18550	3
296	20241008	135300	120302760	18550	18550	18550	18550	4
297	20241008	135200	120228560	18550	18550	18550	18550	3
298	20241008	135100	120172910	18550	18550	18550	18550	2
299	20241008	135000	120135810	18550	18550	18550	18550	3
300	20241008	134900	120080160	18550	18550	18550	18550	4
301	20241008	134800	120005960	18550	18550	18550	18550	4
302	20241008	134700	119931760	18550	18550	18550	18550	1
303	20241008	134600	119913210	18550	18550	18550	18550	5
304	20241008	134500	119820460	18540	18540	18540	18540	2
305	20241008	134400	119783380	18540	18540	18540	18540	4
306	20241008	134300	119709220	18540	18540	18540	18540	2
307	20241008	134200	119672140	18540	18530	18540	18530	432
308	20241008	134100	111663650	18540	18540	18540	18540	4
309	20241008	134000	111589490	18540	18540	18540	18540	3
310	20241008	133900	111533870	18540	18530	18540	18530	12
311	20241008	133800	111311490	18540	18540	18540	18540	3
312	20241008	133700	111255870	18540	18540	18540	18540	4
313	20241008	133600	111181710	18540	18540	18540	18540	3
314	20241008	133500	111126090	18530	18540	18540	18530	23
315	20241008	133400	110699880	18540	18540	18540	18540	4
316	20241008	133300	110625720	18540	18540	18540	18540	3
317	20241008	133200	110570100	18540	18540	18540	18540	4
318	20241008	133100	110495940	18540	18540	18540	18540	1
319	20241008	133000	110477400	18540	18540	18540	18530	33
320	20241008	132900	109865840	18530	18530	18540	18530	248
321	20241008	132800	105270380	18530	18530	18530	18510	61
322	20241008	132700	104141190	18530	18530	18530	18530	2
323	20241008	132600	104104130	18530	18530	18530	18530	3
324	20241008	132500	104048540	18530	18520	18530	18520	4
325	20241008	132400	103974430	18530	18520	18530	18520	3
326	20241008	132300	103918850	18510	18520	18520	18510	214
327	20241008	132200	99955690	18520	18520	18520	18520	3
328	20241008	132100	99900130	18520	18510	18520	18510	4
329	20241008	132000	99826060	18510	18510	18510	18510	3
330	20241008	131900	99770530	18510	18510	18510	18510	2
331	20241008	131800	99733510	18510	18510	18510	18510	4
332	20241008	131700	99659470	18510	18510	18510	18510	3
333	20241008	131600	99603940	18510	18510	18510	18510	4
334	20241008	131500	99529900	18510	18510	18510	18510	2
335	20241008	131400	99492880	18510	18480	18510	18480	647
336	20241008	131300	87526370	18480	18480	18480	18480	4
337	20241008	131200	87452450	18480	18480	18480	18480	3
338	20241008	131100	87397010	18480	18480	18480	18480	2
339	20241008	131000	87360050	18480	18480	18480	18480	3
340	20241008	130900	87304610	18480	18480	18480	18480	4
341	20241008	130800	87230690	18480	18480	18480	18480	3
342	20241008	130700	87175250	18480	18480	18480	18480	2
343	20241008	130600	87138290	18480	18480	18480	18480	4
344	20241008	130500	87064370	18480	18480	18480	18480	53
345	20241008	130400	86084930	18480	18470	18480	18470	54
346	20241008	130300	85087420	18470	18480	18480	18470	23
347	20241008	130200	84662600	18480	18480	18480	18480	4
348	20241008	130100	84588680	18480	18480	18480	18480	3
349	20241008	130000	84533240	18480	18480	18480	18480	5
350	20241008	125900	84440840	18480	18480	18480	18480	2
351	20241008	125800	84403880	18480	18480	18480	18480	3
352	20241008	125700	84348440	18480	18480	18480	18480	4
353	20241008	125600	84274520	18480	18480	18480	18480	3
354	20241008	125500	84219080	18480	18480	18480	18480	2
355	20241008	125400	84182120	18480	18480	18480	18480	3
356	20241008	125300	84126680	18480	18480	18480	18480	4
357	20241008	125200	84052760	18480	18480	18480	18480	53
358	20241008	125100	83073320	18480	18480	18480	18480	2
359	20241008	125000	83036360	18480	18480	18480	18480	14
360	20241008	124900	82777640	18480	18510	18510	18480	11
361	20241008	124800	82574330	18500	18500	18500	18500	16
362	20241008	124700	82278330	18500	18500	18500	18500	2
363	20241008	124600	82241330	18500	18480	18500	18480	236
364	20241008	124500	77875390	18480	18480	18480	18480	4
365	20241008	124400	77801470	18480	18480	18480	18480	3
366	20241008	124300	77746030	18480	18480	18480	18480	2
367	20241008	124200	77709070	18480	18480	18480	18480	3
368	20241008	124100	77653630	18480	18480	18480	18480	4
369	20241008	124000	77579710	18480	18480	18480	18480	3
370	20241008	123900	77524270	18470	18480	18480	18470	11
371	20241008	123800	77321080	18480	18480	18480	18480	4
372	20241008	123700	77247160	18480	18480	18480	18480	3
373	20241008	123600	77191720	18480	18480	18480	18460	6
374	20241008	123500	77080880	18470	18480	18480	18470	149
375	20241008	123400	74328840	18480	18470	18480	18470	5
376	20241008	123300	74236450	18480	18480	18480	18480	3
377	20241008	123200	74181010	18480	18480	18480	18480	4
378	20241008	123100	74107090	18480	18480	18480	18480	2
379	20241008	123000	74070130	18480	18480	18480	18480	13
380	20241008	122900	73829890	18480	18480	18480	18480	4
381	20241008	122800	73755970	18480	18480	18480	18480	3
382	20241008	122700	73700530	18480	18480	18480	18480	2
383	20241008	122600	73663570	18480	18480	18480	18480	3
384	20241008	122500	73608130	18480	18480	18480	18480	4
385	20241008	122400	73534210	18480	18480	18480	18480	3
386	20241008	122300	73478770	18480	18480	18480	18480	2
387	20241008	122200	73441810	18480	18480	18480	18480	9
388	20241008	122100	73275490	18480	18500	18500	18480	13
389	20241008	122000	73035180	18500	18500	18500	18500	4
390	20241008	121900	72961180	18500	18500	18500	18500	2
391	20241008	121800	72924180	18500	18500	18500	18500	3
392	20241008	121700	72868680	18500	18500	18500	18500	4
393	20241008	121600	72794680	18500	18480	18500	18480	30
394	20241008	121500	72240260	18480	18480	18480	18480	6
395	20241008	121400	72129380	18480	18480	18480	18480	3
396	20241008	121300	72073940	18480	18480	18480	18480	5
397	20241008	121200	71981540	18480	18480	18480	18480	7
398	20241008	121100	71852180	18480	18480	18480	18480	2
399	20241008	121000	71815220	18480	18480	18480	18480	4
400	20241008	120900	71741300	18480	18480	18480	18480	7
401	20241008	120800	71611940	18470	18480	18480	18470	5
402	20241008	120700	71519570	18480	18480	18480	18480	6
403	20241008	120600	71408690	18480	18480	18480	18480	6
404	20241008	120500	71297810	18480	18480	18480	18480	0
405	20241008	120400	71297810	18480	18480	18480	18480	6
406	20241008	120300	71186930	18480	18480	18480	18480	0
407	20241008	120200	71186930	18480	18480	18480	18480	6
408	20241008	120100	71076050	18480	18480	18480	18480	8
409	20241008	120000	70928210	18480	18480	18480	18480	3
410	20241008	115900	70872770	18480	18480	18480	18480	0
411	20241008	115800	70872770	18480	18480	18480	18480	60
412	20241008	115700	69763970	18480	18480	18480	18480	0
413	20241008	115600	69763970	18480	18480	18480	18480	13
414	20241008	115500	69523730	18490	18490	18490	18490	0
415	20241008	115400	69523730	18490	18490	18490	18490	6
416	20241008	115300	69412790	18490	18490	18490	18490	0
417	20241008	115200	69412790	18490	18490	18490	18490	6
418	20241008	115100	69301850	18490	18490	18490	18490	0
419	20241008	115000	69301850	18490	18490	18490	18490	36
420	20241008	114900	68636210	18500	18500	18500	18500	0
421	20241008	114800	68636210	18500	18500	18500	18500	0
422	20241008	114700	68636210	18500	18500	18500	18500	0
423	20241008	114600	68636210	18500	18500	18500	18500	0
424	20241008	114500	68636210	18500	18480	18500	18480	150
425	20241008	114400	65862200	18470	18470	18470	18470	14
426	20241008	114300	65603620	18470	18470	18470	18470	36
427	20241008	114200	64938700	18470	18470	18470	18470	0
428	20241008	114100	64938700	18470	18470	18470	18470	0
429	20241008	114000	64938700	18470	18470	18470	18470	0
430	20241008	113900	64938700	18470	18470	18470	18470	0
431	20241008	113800	64938700	18470	18470	18470	18470	0
432	20241008	113700	64938700	18470	18470	18470	18470	0
433	20241008	113600	64938700	18470	18470	18470	18470	0
434	20241008	113500	64938700	18470	18470	18470	18470	10
435	20241008	113400	64754000	18460	18460	18460	18460	0
436	20241008	113300	64754000	18460	18460	18460	18460	0
437	20241008	113200	64754000	18460	18460	18460	18460	0
438	20241008	113100	64754000	18460	18460	18460	18460	0
439	20241008	113000	64754000	18460	18470	18480	18460	151
440	20241008	112900	61963840	18470	18470	18470	18470	0
441	20241008	112800	61963840	18470	18470	18470	18470	0
442	20241008	112700	61963840	18470	18470	18470	18470	0
443	20241008	112600	61963840	18470	18470	18470	18470	0
444	20241008	112500	61963840	18470	18470	18470	18470	0
445	20241008	112400	61963840	18470	18470	18470	18470	0
446	20241008	112300	61963840	18470	18470	18470	18470	5
447	20241008	112200	61871490	18470	18470	18470	18470	1
448	20241008	112100	61853020	18460	18460	18460	18460	0
449	20241008	112000	61853020	18460	18460	18460	18460	0
450	20241008	111900	61853020	18460	18460	18460	18460	0
451	20241008	111800	61853020	18460	18460	18460	18460	0
452	20241008	111700	61853020	18460	18460	18460	18460	0
453	20241008	111600	61853020	18460	18460	18460	18460	0
454	20241008	111500	61853020	18460	18460	18460	18460	0
455	20241008	111400	61853020	18460	18460	18460	18460	0
456	20241008	111300	61853020	18460	18470	18470	18460	60
457	20241008	111200	60744840	18470	18480	18480	18470	54
458	20241008	111100	59746930	18480	18480	18480	18480	0
459	20241008	111000	59746930	18480	18480	18480	18480	0
460	20241008	110900	59746930	18480	18480	18480	18480	1
461	20241008	110800	59728450	18470	18480	18480	18470	4
462	20241008	110700	59654540	18480	18480	18480	18480	0
463	20241008	110600	59654540	18480	18480	18480	18480	0
464	20241008	110500	59654540	18480	18480	18480	18480	1
465	20241008	110400	59636060	18470	18470	18470	18470	1
466	20241008	110300	59617590	18450	18450	18450	18450	0
467	20241008	110200	59617590	18450	18450	18450	18450	0
468	20241008	110100	59617590	18450	18450	18450	18450	30
469	20241008	110000	59064090	18450	18460	18460	18450	17
470	20241008	105900	58750280	18460	18460	18460	18460	0
471	20241008	105800	58750280	18460	18460	18460	18460	0
472	20241008	105700	58750280	18460	18460	18460	18460	0
473	20241008	105600	58750280	18460	18460	18460	18460	0
474	20241008	105500	58750280	18460	18460	18460	18460	15
475	20241008	105400	58473380	18460	18460	18460	18460	0
476	20241008	105300	58473380	18460	18460	18460	18460	0
477	20241008	105200	58473380	18460	18470	18470	18460	6
478	20241008	105100	58362600	18470	18470	18470	18470	0
479	20241008	105000	58362600	18470	18470	18470	18470	4
480	20241008	104900	58288720	18490	18470	18490	18470	50
481	20241008	104800	57364510	18460	18460	18460	18460	0
482	20241008	104700	57364510	18460	18460	18460	18460	0
483	20241008	104600	57364510	18460	18460	18460	18460	0
484	20241008	104500	57364510	18460	18460	18460	18460	176
485	20241008	104400	54115550	18460	18460	18460	18460	5
486	20241008	104300	54023250	18460	18460	18460	18460	0
487	20241008	104200	54023250	18460	18460	18460	18460	0
488	20241008	104100	54023250	18460	18460	18460	18460	0
489	20241008	104000	54023250	18460	18460	18460	18460	103
490	20241008	103900	52121870	18440	18440	18440	18440	6
491	20241008	103800	52011230	18430	18430	18430	18430	0
492	20241008	103700	52011230	18430	18430	18430	18430	0
493	20241008	103600	52011230	18430	18430	18430	18430	0
494	20241008	103500	52011230	18430	18440	18440	18430	403
495	20241008	103400	44579970	18440	18440	18440	18440	0
496	20241008	103300	44579970	18440	18440	18440	18440	0
497	20241008	103200	44579970	18440	18450	18450	18440	49
498	20241008	103100	43676330	18450	18450	18450	18450	0
499	20241008	103000	43676330	18450	18450	18450	18450	0
500	20241008	102900	43676330	18450	18460	18460	18450	110
501	20241008	102800	41646770	18490	18490	18490	18490	0
502	20241008	102700	41646770	18490	18490	18490	18490	0
503	20241008	102600	41646770	18490	18490	18490	18490	0
504	20241008	102500	41646770	18490	18490	18490	18490	0
505	20241008	102400	41646770	18490	18490	18490	18490	0
506	20241008	102300	41646770	18490	18490	18490	18490	0
507	20241008	102200	41646770	18490	18490	18490	18490	0
508	20241008	102100	41646770	18490	18490	18490	18490	0
509	20241008	102000	41646770	18490	18490	18490	18490	0
510	20241008	101900	41646770	18490	18480	18490	18480	47
511	20241008	101800	40777960	18450	18450	18450	18450	0
512	20241008	101700	40777960	18450	18460	18460	18450	4
513	20241008	101600	40704150	18460	18460	18460	18460	3
514	20241008	101500	40648770	18460	18460	18460	18460	0
515	20241008	101400	40648770	18460	18460	18460	18460	4
516	20241008	101300	40574930	18450	18450	18450	18450	0
517	20241008	101200	40574930	18450	18460	18460	18450	4
518	20241008	101100	40501120	18460	18460	18460	18460	0
519	20241008	101000	40501120	18460	18460	18460	18460	0
520	20241008	100900	40501120	18460	18470	18470	18460	10
521	20241008	100800	40316460	18480	18480	18480	18480	0
522	20241008	100700	40316460	18480	18480	18480	18480	0
523	20241008	100600	40316460	18480	18480	18480	18480	0
524	20241008	100500	40316460	18480	18490	18490	18480	11
525	20241008	100400	40113130	18500	18490	18500	18490	9
526	20241008	100300	39946700	18490	18480	18490	18480	8
527	20241008	100200	39798810	18480	18480	18480	18480	7
528	20241008	100100	39669450	18480	18460	18480	18460	12
529	20241008	100000	39447720	18450	18450	18450	18450	0
530	20241008	095900	39447720	18450	18450	18450	18450	0
531	20241008	095800	39447720	18450	18450	18450	18450	1
532	20241008	095700	39429270	18440	18440	18440	18440	18
533	20241008	095600	39097350	18440	18440	18440	18440	0
534	20241008	095500	39097350	18440	18430	18440	18430	133
535	20241008	095400	36646150	18430	18430	18430	18430	101
536	20241008	095300	34784720	18430	18430	18430	18420	165
537	20241008	095200	31743870	18430	18430	18430	18430	252
538	20241008	095100	27099510	18430	18430	18430	18430	5
539	20241008	095000	27007360	18430	18430	18430	18430	0
540	20241008	094900	27007360	18430	18430	18430	18430	0
541	20241008	094800	27007360	18430	18430	18430	18430	0
542	20241008	094700	27007360	18430	18430	18430	18430	0
543	20241008	094600	27007360	18430	18430	18430	18430	0
544	20241008	094500	27007360	18430	18430	18430	18430	1
545	20241008	094400	26988930	18410	18410	18410	18410	40
546	20241008	094300	26252530	18420	18420	18420	18420	0
547	20241008	094200	26252530	18420	18420	18420	18420	0
548	20241008	094100	26252530	18420	18430	18430	18420	8
549	20241008	094000	26105130	18430	18430	18430	18430	7
550	20241008	093900	25976120	18430	18430	18430	18430	0
551	20241008	093800	25976120	18430	18430	18430	18430	5
552	20241008	093700	25883970	18430	18430	18430	18430	1
553	20241008	093600	25865540	18430	18430	18430	18430	0
554	20241008	093500	25865540	18430	18430	18430	18430	501
555	20241008	093400	16632110	18430	18430	18430	18430	0
556	20241008	093300	16632110	18430	18430	18430	18430	0
557	20241008	093200	16632110	18430	18430	18430	18430	1
558	20241008	093100	16613680	18430	18430	18430	18430	0
559	20241008	093000	16613680	18430	18430	18430	18430	1
560	20241008	092900	16595250	18390	18400	18400	18390	816
561	20241008	092800	1583570	18400	18400	18400	18400	6
562	20241008	092700	1473170	18430	18430	18430	18430	0
563	20241008	092600	1473170	18430	18430	18430	18430	0
564	20241008	092500	1473170	18430	18430	18430	18430	0
565	20241008	092400	1473170	18430	18430	18430	18430	0
566	20241008	092300	1473170	18430	18430	18430	18430	0
567	20241008	092200	1473170	18430	18430	18430	18430	0
568	20241008	092100	1473170	18430	18430	18430	18430	0
569	20241008	092000	1473170	18430	18430	18430	18430	0
570	20241008	091900	1473170	18430	18430	18430	18430	0
571	20241008	091800	1473170	18430	18410	18430	18410	19
572	20241008	091700	1123080	18430	18430	18430	18430	0
573	20241008	091600	1123080	18430	18430	18430	18430	0
574	20241008	091500	1123080	18430	18430	18430	18430	0
575	20241008	091400	1123080	18430	18430	18430	18430	0
576	20241008	091300	1123080	18430	18430	18430	18430	0
577	20241008	091200	1123080	18430	18430	18430	18430	1
578	20241008	091100	1104650	18390	18390	18390	18390	2
579	20241008	091000	1067870	18390	18390	18390	18390	0
580	20241008	090900	1067870	18390	18390	18390	18390	0
581	20241008	090800	1067870	18390	18390	18390	18390	0
582	20241008	090700	1067870	18390	18390	18390	18390	2
583	20241008	090600	1031090	18390	18390	18390	18390	1
584	20241008	090500	1012700	18390	18390	18390	18390	17
585	20241008	090400	700070	18420	18420	18420	18420	0
586	20241008	090300	700070	18420	18420	18420	18420	2
587	20241008	090200	663230	18420	18420	18420	18420	0
588	20241008	090100	663230	18420	18420	18420	18420	25
589	20241008	090000	202730	18430	18430	18430	18430	11