KissMeData/005500/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	184600	292604510	18670	18670	18670	18670	149
3	20241022	184500	292604510	18670	18670	18670	18670	0
4	20241022	184400	292604510	18670	18670	18670	18670	0
5	20241022	184300	292604510	18670	18670	18670	18670	0
6	20241022	184200	292604510	18670	18670	18670	18670	0
7	20241022	184100	292604510	18670	18670	18670	18670	0
8	20241022	184000	292604510	18670	18670	18670	18670	0
9	20241022	183900	292604510	18670	18670	18670	18670	0
10	20241022	183800	292604510	18670	18670	18670	18670	0
11	20241022	183700	292604510	18670	18670	18670	18670	0
12	20241022	183600	292604510	18670	18670	18670	18670	0
13	20241022	183500	292604510	18670	18670	18670	18670	0
14	20241022	183400	292604510	18670	18670	18670	18670	0
15	20241022	183300	292604510	18670	18670	18670	18670	0
16	20241022	183200	292604510	18670	18670	18670	18670	0
17	20241022	183100	292604510	18670	18670	18670	18670	0
18	20241022	183000	292604510	18670	18670	18670	18670	0
19	20241022	182900	292604510	18670	18670	18670	18670	0
20	20241022	182800	292604510	18670	18670	18670	18670	0
21	20241022	182700	292604510	18670	18670	18670	18670	0
22	20241022	182600	292604510	18670	18670	18670	18670	0
23	20241022	182500	292604510	18670	18670	18670	18670	0
24	20241022	182400	292604510	18670	18670	18670	18670	0
25	20241022	182300	292604510	18670	18670	18670	18670	0
26	20241022	182200	292604510	18670	18670	18670	18670	0
27	20241022	182100	292604510	18670	18670	18670	18670	0
28	20241022	182000	292604510	18670	18670	18670	18670	0
29	20241022	181900	292604510	18670	18670	18670	18670	0
30	20241022	181800	292604510	18670	18670	18670	18670	0
31	20241022	181700	292604510	18670	18670	18670	18670	0
32	20241022	181600	292604510	18670	18670	18670	18670	149
33	20241022	181500	292604510	18670	18670	18670	18670	0
34	20241022	181400	292604510	18670	18670	18670	18670	0
35	20241022	181300	292604510	18670	18670	18670	18670	0
36	20241022	181200	292604510	18670	18670	18670	18670	0
37	20241022	181100	292604510	18670	18670	18670	18670	0
38	20241022	181000	292604510	18670	18670	18670	18670	0
39	20241022	180900	292604510	18670	18670	18670	18670	0
40	20241022	180800	292604510	18670	18670	18670	18670	0
41	20241022	180700	292604510	18670	18670	18670	18670	0
42	20241022	180600	292604510	18670	18670	18670	18670	0
43	20241022	180500	292604510	18670	18670	18670	18670	0
44	20241022	180400	292604510	18670	18670	18670	18670	0
45	20241022	180300	292604510	18670	18670	18670	18670	0
46	20241022	180200	292604510	18670	18670	18670	18670	0
47	20241022	180100	292604510	18670	18670	18670	18670	0
48	20241022	180000	292604510	18670	18670	18670	18670	0
49	20241022	175900	292604510	18670	18670	18670	18670	0
50	20241022	175800	292604510	18670	18670	18670	18670	0
51	20241022	175700	292604510	18670	18670	18670	18670	0
52	20241022	175600	292604510	18670	18670	18670	18670	0
53	20241022	175500	292604510	18670	18670	18670	18670	0
54	20241022	175400	292604510	18670	18670	18670	18670	0
55	20241022	175300	292604510	18670	18670	18670	18670	0
56	20241022	175200	292604510	18670	18670	18670	18670	0
57	20241022	175100	292604510	18670	18670	18670	18670	0
58	20241022	175000	292604510	18670	18670	18670	18670	0
59	20241022	174900	292604510	18670	18670	18670	18670	0
60	20241022	174800	292604510	18670	18670	18670	18670	0
61	20241022	174700	292604510	18670	18670	18670	18670	0
62	20241022	174600	292604510	18670	18670	18670	18670	149
63	20241022	174500	292604510	18670	18670	18670	18670	0
64	20241022	174400	292604510	18670	18670	18670	18670	0
65	20241022	174300	292604510	18670	18670	18670	18670	0
66	20241022	174200	292604510	18670	18670	18670	18670	0
67	20241022	174100	292604510	18670	18670	18670	18670	0
68	20241022	174000	292604510	18670	18670	18670	18670	0
69	20241022	173900	292604510	18670	18670	18670	18670	0
70	20241022	173800	292604510	18670	18670	18670	18670	0
71	20241022	173700	292604510	18670	18670	18670	18670	0
72	20241022	173600	292604510	18670	18670	18670	18670	0
73	20241022	173500	292604510	18670	18670	18670	18670	0
74	20241022	173400	292604510	18670	18670	18670	18670	0
75	20241022	173300	292604510	18670	18670	18670	18670	0
76	20241022	173200	292604510	18670	18670	18670	18670	0
77	20241022	173100	292604510	18670	18670	18670	18670	0
78	20241022	173000	292604510	18670	18670	18670	18670	0
79	20241022	172900	292604510	18670	18670	18670	18670	0
80	20241022	172800	292604510	18670	18670	18670	18670	0
81	20241022	172700	292604510	18670	18670	18670	18670	0
82	20241022	172600	292604510	18670	18670	18670	18670	0
83	20241022	172500	292604510	18670	18670	18670	18670	0
84	20241022	172400	292604510	18670	18670	18670	18670	0
85	20241022	172300	292604510	18670	18670	18670	18670	0
86	20241022	172200	292604510	18670	18670	18670	18670	0
87	20241022	172100	292604510	18670	18670	18670	18670	0
88	20241022	172000	292604510	18670	18670	18670	18670	0
89	20241022	171900	292604510	18670	18670	18670	18670	0
90	20241022	171800	292604510	18670	18670	18670	18670	0
91	20241022	171700	292604510	18670	18670	18670	18670	0
92	20241022	171600	292604510	18670	18670	18670	18670	149
93	20241022	171500	292604510	18670	18670	18670	18670	0
94	20241022	171400	292604510	18670	18670	18670	18670	0
95	20241022	171300	292604510	18670	18670	18670	18670	0
96	20241022	171200	292604510	18670	18670	18670	18670	0
97	20241022	171100	292604510	18670	18670	18670	18670	0
98	20241022	171000	292604510	18670	18670	18670	18670	0
99	20241022	170900	292604510	18670	18670	18670	18670	0
100	20241022	170800	292604510	18670	18670	18670	18670	0
101	20241022	170700	292604510	18670	18670	18670	18670	0
102	20241022	170600	292604510	18670	18670	18670	18670	0
103	20241022	170500	292604510	18670	18670	18670	18670	0
104	20241022	170400	292604510	18670	18670	18670	18670	0
105	20241022	170300	292604510	18670	18670	18670	18670	0
106	20241022	170200	292604510	18670	18670	18670	18670	0
107	20241022	170100	292604510	18670	18670	18670	18670	0
108	20241022	170000	292604510	18670	18670	18670	18670	0
109	20241022	165900	292604510	18670	18670	18670	18670	0
110	20241022	165800	292604510	18670	18670	18670	18670	0
111	20241022	165700	292604510	18670	18670	18670	18670	0
112	20241022	165600	292604510	18670	18670	18670	18670	0
113	20241022	165500	292604510	18670	18670	18670	18670	0
114	20241022	165400	292604510	18670	18670	18670	18670	0
115	20241022	165300	292604510	18670	18670	18670	18670	0
116	20241022	165200	292604510	18670	18670	18670	18670	0
117	20241022	165100	292604510	18670	18670	18670	18670	0
118	20241022	165000	292604510	18670	18670	18670	18670	0
119	20241022	164900	292604510	18670	18670	18670	18670	0
120	20241022	164800	292604510	18670	18670	18670	18670	0
121	20241022	164700	292604510	18670	18670	18670	18670	0
122	20241022	164600	292604510	18670	18670	18670	18670	149
123	20241022	164500	292604510	18670	18670	18670	18670	0
124	20241022	164400	292604510	18670	18670	18670	18670	0
125	20241022	164300	292604510	18670	18670	18670	18670	0
126	20241022	164200	292604510	18670	18670	18670	18670	0
127	20241022	164100	292604510	18670	18670	18670	18670	0
128	20241022	164000	292604510	18670	18670	18670	18670	0
129	20241022	163900	292604510	18670	18670	18670	18670	0
130	20241022	163800	292604510	18670	18670	18670	18670	0
131	20241022	163700	292604510	18670	18670	18670	18670	0
132	20241022	163600	292604510	18670	18670	18670	18670	0
133	20241022	163500	292604510	18670	18670	18670	18670	0
134	20241022	163400	292604510	18670	18670	18670	18670	0
135	20241022	163300	292604510	18670	18670	18670	18670	0
136	20241022	163200	292604510	18670	18670	18670	18670	0
137	20241022	163100	292604510	18670	18670	18670	18670	0
138	20241022	163000	292604510	18670	18670	18670	18670	0
139	20241022	162900	292604510	18670	18670	18670	18670	0
140	20241022	162800	292604510	18670	18670	18670	18670	0
141	20241022	162700	292604510	18670	18670	18670	18670	0
142	20241022	162600	292604510	18670	18670	18670	18670	0
143	20241022	162500	292604510	18670	18670	18670	18670	0
144	20241022	162400	292604510	18670	18670	18670	18670	0
145	20241022	162300	292604510	18670	18670	18670	18670	0
146	20241022	162200	292604510	18670	18670	18670	18670	0
147	20241022	162100	292604510	18670	18670	18670	18670	0
148	20241022	162000	292604510	18670	18670	18670	18670	0
149	20241022	161900	292604510	18670	18670	18670	18670	0
150	20241022	161800	292604510	18670	18670	18670	18670	0
151	20241022	161700	292604510	18670	18670	18670	18670	0
152	20241022	161600	292604510	18670	18670	18670	18670	149
153	20241022	161500	292604510	18670	18670	18670	18670	0
154	20241022	161400	292604510	18670	18670	18670	18670	0
155	20241022	161300	292604510	18670	18670	18670	18670	0
156	20241022	161200	292604510	18670	18670	18670	18670	0
157	20241022	161100	292604510	18670	18670	18670	18670	0
158	20241022	161000	292604510	18670	18670	18670	18670	0
159	20241022	160900	292604510	18670	18670	18670	18670	0
160	20241022	160800	292604510	18670	18670	18670	18670	0
161	20241022	160700	292604510	18670	18670	18670	18670	0
162	20241022	160600	292604510	18670	18670	18670	18670	0
163	20241022	160500	292604510	18670	18670	18670	18670	0
164	20241022	160400	292604510	18670	18670	18670	18670	0
165	20241022	160300	292604510	18670	18670	18670	18670	0
166	20241022	160200	292604510	18670	18670	18670	18670	0
167	20241022	160100	292604510	18670	18670	18670	18670	0
168	20241022	160000	292604510	18670	18670	18670	18670	0
169	20241022	155900	292604510	18670	18670	18670	18670	0
170	20241022	155800	292604510	18670	18670	18670	18670	0
171	20241022	155700	292604510	18670	18670	18670	18670	0
172	20241022	155600	292604510	18670	18670	18670	18670	0
173	20241022	155500	292604510	18670	18670	18670	18670	0
174	20241022	155400	292604510	18670	18670	18670	18670	0
175	20241022	155300	292604510	18670	18670	18670	18670	0
176	20241022	155200	292604510	18670	18670	18670	18670	0
177	20241022	155100	292604510	18670	18670	18670	18670	0
178	20241022	155000	292604510	18670	18670	18670	18670	0
179	20241022	154900	292604510	18670	18670	18670	18670	0
180	20241022	154800	292604510	18670	18670	18670	18670	0
181	20241022	154700	292604510	18670	18670	18670	18670	0
182	20241022	154600	292604510	18670	18670	18670	18670	149
183	20241022	154500	292604510	18670	18670	18670	18670	0
184	20241022	154400	292604510	18670	18670	18670	18670	0
185	20241022	154300	292604510	18670	18670	18670	18670	0
186	20241022	154200	292604510	18670	18670	18670	18670	0
187	20241022	154100	292604510	18670	18670	18670	18670	0
188	20241022	154000	292604510	18670	18670	18670	18670	0
189	20241022	153900	292604510	18670	18670	18670	18670	0
190	20241022	153800	292604510	18670	18670	18670	18670	0
191	20241022	153700	292604510	18670	18670	18670	18670	0
192	20241022	153600	292604510	18670	18670	18670	18670	0
193	20241022	153500	292604510	18670	18670	18670	18670	0
194	20241022	153400	292604510	18670	18670	18670	18670	0
195	20241022	153300	292604510	18670	18670	18670	18670	0
196	20241022	153200	292604510	18670	18670	18670	18670	0
197	20241022	153100	292604510	18670	18670	18670	18670	0
198	20241022	153000	292604510	18670	18670	18670	18670	149
199	20241022	152900	289822680	18670	18670	18670	18670	0
200	20241022	152800	289822680	18670	18670	18670	18670	0
201	20241022	152700	289822680	18670	18670	18670	18670	0
202	20241022	152600	289822680	18670	18670	18670	18670	0
203	20241022	152500	289822680	18670	18670	18670	18670	0
204	20241022	152400	289822680	18670	18670	18670	18670	0
205	20241022	152300	289822680	18670	18670	18670	18670	0
206	20241022	152200	289822680	18670	18670	18670	18670	0
207	20241022	152100	289822680	18670	18670	18670	18670	0
208	20241022	152000	289822680	18670	18670	18670	18670	0
209	20241022	151900	289822680	18670	18670	18670	18670	0
210	20241022	151800	289822680	18670	18670	18670	18670	1
211	20241022	151700	289804010	18570	18570	18570	18570	0
212	20241022	151600	289804010	18570	18630	18630	18570	154
213	20241022	151500	286942130	18650	18650	18650	18650	1
214	20241022	151400	286923480	18640	18640	18640	18640	0
215	20241022	151300	286923480	18640	18640	18640	18640	9
216	20241022	151200	286755720	18670	18670	18670	18670	1
217	20241022	151100	286737050	18620	18620	18620	18620	2
218	20241022	151000	286699810	18600	18610	18610	18600	26
219	20241022	150900	286216160	18670	18670	18670	18670	0
220	20241022	150800	286216160	18670	18670	18670	18670	1
221	20241022	150700	286197490	18680	18680	18680	18680	0
222	20241022	150600	286197490	18680	18680	18680	18680	0
223	20241022	150500	286197490	18680	18680	18680	18680	0
224	20241022	150400	286197490	18680	18680	18680	18680	0
225	20241022	150300	286197490	18680	18680	18680	18680	0
226	20241022	150200	286197490	18680	18680	18680	18680	1
227	20241022	150100	286178810	18600	18600	18600	18600	0
228	20241022	150000	286178810	18600	18600	18600	18600	0
229	20241022	145900	286178810	18600	18600	18600	18600	2
230	20241022	145800	286141610	18680	18680	18680	18680	0
231	20241022	145700	286141610	18680	18600	18680	18600	101
232	20241022	145600	284262930	18600	18600	18600	18600	1
233	20241022	145500	284244330	18680	18680	18680	18680	1
234	20241022	145400	284225650	18590	18590	18590	18590	0
235	20241022	145300	284225650	18590	18590	18590	18590	6
236	20241022	145200	284114110	18590	18590	18590	18590	0
237	20241022	145100	284114110	18590	18590	18590	18590	0
238	20241022	145000	284114110	18590	18590	18590	18590	0
239	20241022	144900	284114110	18590	18590	18590	18590	0
240	20241022	144800	284114110	18590	18590	18590	18590	0
241	20241022	144700	284114110	18590	18590	18590	18590	0
242	20241022	144600	284114110	18590	18590	18590	18590	1
243	20241022	144500	284095520	18590	18590	18590	18590	9
244	20241022	144400	283928210	18590	18590	18590	18590	0
245	20241022	144300	283928210	18590	18590	18590	18590	0
246	20241022	144200	283928210	18590	18590	18590	18590	10
247	20241022	144100	283742310	18590	18590	18590	18590	0
248	20241022	144000	283742310	18590	18590	18590	18590	0
249	20241022	143900	283742310	18590	18590	18590	18590	0
250	20241022	143800	283742310	18590	18590	18590	18590	0
251	20241022	143700	283742310	18590	18590	18590	18590	0
252	20241022	143600	283742310	18590	18590	18590	18590	0
253	20241022	143500	283742310	18590	18590	18590	18590	0
254	20241022	143400	283742310	18590	18590	18590	18590	0
255	20241022	143300	283742310	18590	18590	18590	18590	0
256	20241022	143200	283742310	18590	18590	18590	18590	0
257	20241022	143100	283742310	18590	18590	18590	18590	0
258	20241022	143000	283742310	18590	18590	18590	18590	0
259	20241022	142900	283742310	18590	18590	18590	18590	0
260	20241022	142800	283742310	18590	18590	18590	18590	0
261	20241022	142700	283742310	18590	18600	18600	18590	22
262	20241022	142600	283333240	18620	18620	18620	18620	0
263	20241022	142500	283333240	18620	18620	18620	18620	0
264	20241022	142400	283333240	18620	18620	18620	18620	0
265	20241022	142300	283333240	18620	18620	18620	18620	0
266	20241022	142200	283333240	18620	18620	18620	18620	0
267	20241022	142100	283333240	18620	18620	18620	18620	0
268	20241022	142000	283333240	18620	18640	18640	18620	405
269	20241022	141900	275786800	18630	18630	18630	18630	0
270	20241022	141800	275786800	18630	18630	18630	18630	0
271	20241022	141700	275786800	18630	18630	18630	18630	0
272	20241022	141600	275786800	18630	18630	18630	18630	0
273	20241022	141500	275786800	18630	18630	18630	18630	0
274	20241022	141400	275786800	18630	18630	18630	18630	0
275	20241022	141300	275786800	18630	18630	18630	18630	0
276	20241022	141200	275786800	18630	18630	18630	18630	0
277	20241022	141100	275786800	18630	18630	18630	18630	0
278	20241022	141000	275786800	18630	18630	18630	18630	0
279	20241022	140900	275786800	18630	18640	18640	18630	54
280	20241022	140800	274780290	18640	18640	18640	18640	0
281	20241022	140700	274780290	18640	18640	18640	18640	0
282	20241022	140600	274780290	18640	18640	18640	18640	0
283	20241022	140500	274780290	18640	18640	18640	18640	0
284	20241022	140400	274780290	18640	18640	18640	18640	0
285	20241022	140300	274780290	18640	18640	18640	18640	0
286	20241022	140200	274780290	18640	18640	18640	18640	0
287	20241022	140100	274780290	18640	18640	18640	18640	0
288	20241022	140000	274780290	18640	18640	18640	18640	0
289	20241022	135900	274780290	18640	18640	18640	18640	27
290	20241022	135800	274277010	18690	18690	18690	18690	0
291	20241022	135700	274277010	18690	18690	18690	18690	0
292	20241022	135600	274277010	18690	18690	18690	18690	0
293	20241022	135500	274277010	18690	18690	18690	18690	0
294	20241022	135400	274277010	18690	18690	18690	18690	0
295	20241022	135300	274277010	18690	18690	18690	18690	27
296	20241022	135200	273772380	18630	18630	18630	18630	0
297	20241022	135100	273772380	18630	18630	18630	18630	0
298	20241022	135000	273772380	18630	18630	18630	18630	0
299	20241022	134900	273772380	18630	18630	18630	18630	0
300	20241022	134800	273772380	18630	18630	18630	18630	0
301	20241022	134700	273772380	18630	18630	18630	18630	0
302	20241022	134600	273772380	18630	18630	18630	18630	0
303	20241022	134500	273772380	18630	18630	18630	18630	0
304	20241022	134400	273772380	18630	18630	18630	18630	0
305	20241022	134300	273772380	18630	18630	18630	18630	0
306	20241022	134200	273772380	18630	18630	18630	18630	0
307	20241022	134100	273772380	18630	18630	18630	18630	0
308	20241022	134000	273772380	18630	18630	18630	18630	0
309	20241022	133900	273772380	18630	18630	18630	18630	2
310	20241022	133800	273735120	18690	18690	18690	18690	0
311	20241022	133700	273735120	18690	18690	18690	18690	0
312	20241022	133600	273735120	18690	18690	18690	18690	0
313	20241022	133500	273735120	18690	18690	18690	18690	0
314	20241022	133400	273735120	18690	18690	18690	18690	0
315	20241022	133300	273735120	18690	18690	18690	18690	0
316	20241022	133200	273735120	18690	18690	18690	18690	0
317	20241022	133100	273735120	18690	18690	18690	18690	0
318	20241022	133000	273735120	18690	18690	18690	18690	0
319	20241022	132900	273735120	18690	18690	18690	18690	0
320	20241022	132800	273735120	18690	18690	18690	18690	0
321	20241022	132700	273735120	18690	18690	18690	18690	0
322	20241022	132600	273735120	18690	18690	18690	18690	0
323	20241022	132500	273735120	18690	18690	18690	18690	5
324	20241022	132400	273641670	18630	18630	18630	18630	0
325	20241022	132300	273641670	18630	18630	18630	18630	0
326	20241022	132200	273641670	18630	18630	18630	18630	0
327	20241022	132100	273641670	18630	18630	18630	18630	0
328	20241022	132000	273641670	18630	18630	18630	18630	0
329	20241022	131900	273641670	18630	18640	18640	18630	2
330	20241022	131800	273604400	18690	18690	18690	18690	5
331	20241022	131700	273510950	18640	18640	18640	18640	0
332	20241022	131600	273510950	18640	18640	18640	18640	0
333	20241022	131500	273510950	18640	18640	18640	18640	0
334	20241022	131400	273510950	18640	18640	18640	18640	9
335	20241022	131300	273343190	18640	18640	18640	18640	0
336	20241022	131200	273343190	18640	18640	18640	18640	0
337	20241022	131100	273343190	18640	18640	18640	18640	218
338	20241022	131000	269279670	18640	18640	18640	18640	0
339	20241022	130900	269279670	18640	18640	18640	18640	0
340	20241022	130800	269279670	18640	18640	18640	18640	1
341	20241022	130700	269261030	18630	18630	18630	18630	0
342	20241022	130600	269261030	18630	18630	18630	18630	0
343	20241022	130500	269261030	18630	18630	18630	18630	0
344	20241022	130400	269261030	18630	18630	18630	18630	0
345	20241022	130300	269261030	18630	18630	18630	18630	0
346	20241022	130200	269261030	18630	18630	18630	18630	2
347	20241022	130100	269223770	18640	18640	18640	18640	0
348	20241022	130000	269223770	18640	18660	18660	18640	356
349	20241022	125900	262587890	18660	18700	18700	18660	14
350	20241022	125800	262326160	18720	18720	18720	18720	0
351	20241022	125700	262326160	18720	18720	18720	18720	0
352	20241022	125600	262326160	18720	18720	18720	18720	0
353	20241022	125500	262326160	18720	18720	18720	18720	0
354	20241022	125400	262326160	18720	18720	18720	18720	0
355	20241022	125300	262326160	18720	18720	18720	18720	0
356	20241022	125200	262326160	18720	18720	18720	18720	0
357	20241022	125100	262326160	18720	18720	18720	18720	0
358	20241022	125000	262326160	18720	18720	18720	18720	0
359	20241022	124900	262326160	18720	18720	18720	18720	1
360	20241022	124800	262307440	18720	18720	18720	18720	0
361	20241022	124700	262307440	18720	18720	18720	18720	1
362	20241022	124600	262288720	18720	18720	18720	18720	0
363	20241022	124500	262288720	18720	18720	18720	18720	2
364	20241022	124400	262251280	18730	18730	18730	18730	0
365	20241022	124300	262251280	18730	18730	18730	18730	0
366	20241022	124200	262251280	18730	18730	18730	18730	0
367	20241022	124100	262251280	18730	18730	18730	18730	0
368	20241022	124000	262251280	18730	18730	18730	18730	0
369	20241022	123900	262251280	18730	18730	18730	18730	0
370	20241022	123800	262251280	18730	18730	18730	18730	0
371	20241022	123700	262251280	18730	18730	18730	18730	0
372	20241022	123600	262251280	18730	18730	18730	18730	0
373	20241022	123500	262251280	18730	18730	18730	18730	0
374	20241022	123400	262251280	18730	18730	18730	18730	12
375	20241022	123300	262026520	18710	18710	18710	18710	0
376	20241022	123200	262026520	18710	18710	18710	18710	0
377	20241022	123100	262026520	18710	18710	18710	18710	244
378	20241022	123000	257461280	18730	18730	18730	18730	0
379	20241022	122900	257461280	18730	18650	18730	18650	9
380	20241022	122800	257293270	18640	18640	18640	18640	0
381	20241022	122700	257293270	18640	18640	18640	18640	0
382	20241022	122600	257293270	18640	18640	18640	18640	1
383	20241022	122500	257274630	18650	18650	18650	18650	0
384	20241022	122400	257274630	18650	18650	18650	18650	0
385	20241022	122300	257274630	18650	18650	18650	18650	0
386	20241022	122200	257274630	18650	18650	18650	18650	200
387	20241022	122100	253544630	18650	18640	18650	18640	119
388	20241022	122000	251325470	18640	18640	18640	18640	0
389	20241022	121900	251325470	18640	18640	18640	18640	0
390	20241022	121800	251325470	18640	18640	18640	18640	0
391	20241022	121700	251325470	18640	18640	18640	18640	2
392	20241022	121600	251288190	18640	18640	18640	18640	0
393	20241022	121500	251288190	18640	18640	18640	18640	0
394	20241022	121400	251288190	18640	18640	18640	18640	0
395	20241022	121300	251288190	18640	18640	18640	18640	0
396	20241022	121200	251288190	18640	18640	18640	18640	0
397	20241022	121100	251288190	18640	18640	18640	18640	0
398	20241022	121000	251288190	18640	18640	18640	18640	0
399	20241022	120900	251288190	18640	18640	18640	18640	0
400	20241022	120800	251288190	18640	18640	18640	18640	0
401	20241022	120700	251288190	18640	18640	18640	18640	0
402	20241022	120600	251288190	18640	18640	18640	18640	21
403	20241022	120500	250896750	18630	18630	18630	18630	0
404	20241022	120400	250896750	18630	18630	18630	18630	0
405	20241022	120300	250896750	18630	18620	18630	18620	11
406	20241022	120200	250691880	18630	18630	18630	18630	0
407	20241022	120100	250691880	18630	18630	18630	18630	0
408	20241022	120000	250691880	18630	18630	18630	18630	5
409	20241022	115900	250598730	18530	18500	18530	18500	3320
410	20241022	115800	189142580	18490	18490	18490	18490	0
411	20241022	115700	189142580	18490	18490	18490	18490	536
412	20241022	115600	179231940	18490	18490	18490	18490	5
413	20241022	115500	179139490	18480	18480	18480	18480	1
414	20241022	115400	179121010	18480	18480	18480	18480	0
415	20241022	115300	179121010	18480	18480	18480	18480	0
416	20241022	115200	179121010	18480	18480	18480	18480	0
417	20241022	115100	179121010	18480	18480	18480	18480	0
418	20241022	115000	179121010	18480	18500	18500	18480	487
419	20241022	114900	170116480	18510	18510	18510	18510	0
420	20241022	114800	170116480	18510	18510	18510	18510	1
421	20241022	114700	170097970	18510	18510	18510	18510	0
422	20241022	114600	170097970	18510	18510	18510	18510	0
423	20241022	114500	170097970	18510	18510	18510	18510	5
424	20241022	114400	170005420	18510	18510	18510	18510	0
425	20241022	114300	170005420	18510	18510	18510	18510	0
426	20241022	114200	170005420	18510	18510	18510	18510	0
427	20241022	114100	170005420	18510	18510	18510	18510	10
428	20241022	114000	169820320	18490	18490	18490	18490	0
429	20241022	113900	169820320	18490	18490	18490	18490	0
430	20241022	113800	169820320	18490	18490	18490	18490	0
431	20241022	113700	169820320	18490	18490	18490	18490	0
432	20241022	113600	169820320	18490	18490	18490	18490	2
433	20241022	113500	169783340	18480	18480	18480	18480	0
434	20241022	113400	169783340	18480	18480	18480	18480	0
435	20241022	113300	169783340	18480	18480	18480	18480	0
436	20241022	113200	169783340	18480	18480	18480	18480	12
437	20241022	113100	169561580	18480	18480	18480	18480	0
438	20241022	113000	169561580	18480	18480	18480	18480	0
439	20241022	112900	169561580	18480	18480	18480	18480	0
440	20241022	112800	169561580	18480	18480	18480	18480	0
441	20241022	112700	169561580	18480	18480	18480	18480	0
442	20241022	112600	169561580	18480	18490	18490	18480	100
443	20241022	112500	167713060	18490	18490	18490	18490	0
444	20241022	112400	167713060	18490	18490	18490	18490	0
445	20241022	112300	167713060	18490	18490	18490	18490	1
446	20241022	112200	167694570	18490	18490	18490	18490	0
447	20241022	112100	167694570	18490	18490	18490	18490	0
448	20241022	112000	167694570	18490	18490	18490	18490	0
449	20241022	111900	167694570	18490	18490	18490	18490	0
450	20241022	111800	167694570	18490	18490	18490	18490	0
451	20241022	111700	167694570	18490	18490	18490	18490	270
452	20241022	111600	162702270	18490	18490	18490	18490	711
453	20241022	111500	149555880	18490	18490	18490	18490	2
454	20241022	111400	149518900	18500	18500	18500	18500	0
455	20241022	111300	149518900	18500	18500	18500	18500	0
456	20241022	111200	149518900	18500	18500	18500	18500	0
457	20241022	111100	149518900	18500	18500	18500	18500	0
458	20241022	111000	149518900	18500	18500	18500	18500	0
459	20241022	110900	149518900	18500	18500	18500	18500	0
460	20241022	110800	149518900	18500	18500	18500	18500	50
461	20241022	110700	148593900	18490	18500	18500	18490	326
462	20241022	110600	142563050	18510	18510	18510	18510	0
463	20241022	110500	142563050	18510	18510	18510	18510	3
464	20241022	110400	142507520	18480	18480	18480	18480	0
465	20241022	110300	142507520	18480	18480	18480	18480	0
466	20241022	110200	142507520	18480	18480	18480	18480	50
467	20241022	110100	141583520	18480	18480	18480	18480	0
468	20241022	110000	141583520	18480	18480	18480	18480	0
469	20241022	105900	141583520	18480	18480	18480	18480	0
470	20241022	105800	141583520	18480	18480	18480	18480	0
471	20241022	105700	141583520	18480	18480	18480	18480	50
472	20241022	105600	140659520	18470	18470	18470	18470	0
473	20241022	105500	140659520	18470	18500	18500	18470	751
474	20241022	105400	126772950	18510	18510	18510	18510	0
475	20241022	105300	126772950	18510	18510	18510	18510	0
476	20241022	105200	126772950	18510	18510	18510	18510	0
477	20241022	105100	126772950	18510	18510	18510	18510	40
478	20241022	105000	126032550	18510	18510	18510	18510	0
479	20241022	104900	126032550	18510	18510	18510	18510	0
480	20241022	104800	126032550	18510	18510	18510	18510	0
481	20241022	104700	126032550	18510	18460	18510	18460	6
482	20241022	104600	125921740	18450	18450	18450	18450	0
483	20241022	104500	125921740	18450	18500	18500	18450	601
484	20241022	104400	114824070	18510	18510	18510	18510	0
485	20241022	104300	114824070	18510	18510	18510	18510	0
486	20241022	104200	114824070	18510	18510	18510	18510	0
487	20241022	104100	114824070	18510	18510	18510	18510	0
488	20241022	104000	114824070	18510	18510	18510	18510	0
489	20241022	103900	114824070	18510	18510	18510	18510	0
490	20241022	103800	114824070	18510	18510	18510	18510	0
491	20241022	103700	114824070	18510	18510	18510	18510	198
492	20241022	103600	111159090	18510	18510	18510	18510	15
493	20241022	103500	110881440	18520	18520	18520	18520	0
494	20241022	103400	110881440	18520	18520	18520	18520	0
495	20241022	103300	110881440	18520	18520	18520	18520	1
496	20241022	103200	110862920	18510	18510	18510	18510	0
497	20241022	103100	110862920	18510	18510	18510	18510	0
498	20241022	103000	110862920	18510	18510	18510	18510	18
499	20241022	102900	110529740	18510	18510	18510	18510	0
500	20241022	102800	110529740	18510	18510	18510	18510	0
501	20241022	102700	110529740	18510	18500	18510	18500	200
502	20241022	102600	106828240	18470	18470	18470	18470	0
503	20241022	102500	106828240	18470	18470	18470	18470	0
504	20241022	102400	106828240	18470	18470	18470	18470	0
505	20241022	102300	106828240	18470	18470	18470	18470	0
506	20241022	102200	106828240	18470	18470	18470	18470	0
507	20241022	102100	106828240	18470	18470	18470	18470	0
508	20241022	102000	106828240	18470	18470	18470	18470	0
509	20241022	101900	106828240	18470	18470	18470	18470	0
510	20241022	101800	106828240	18470	18470	18470	18470	0
511	20241022	101700	106828240	18470	18470	18470	18470	25
512	20241022	101600	106366490	18460	18470	18470	18460	100
513	20241022	101500	104520060	18470	18470	18470	18470	7
514	20241022	101400	104390770	18470	18470	18470	18470	10
515	20241022	101300	104206070	18470	18510	18510	18470	366
516	20241022	101200	97436770	18470	18470	18470	18470	0
517	20241022	101100	97436770	18470	18470	18480	18470	56
518	20241022	101000	96402120	18480	18490	18490	18480	35
519	20241022	100900	95755010	18510	18510	18510	18510	0
520	20241022	100800	95755010	18510	18510	18510	18510	0
521	20241022	100700	95755010	18510	18510	18510	18510	0
522	20241022	100600	95755010	18510	18510	18510	18510	0
523	20241022	100500	95755010	18510	18500	18510	18500	64
524	20241022	100400	94570700	18460	18460	18460	18460	0
525	20241022	100300	94570700	18460	18460	18460	18460	25
526	20241022	100200	94109200	18460	18480	18480	18460	23
527	20241022	100100	93684540	18480	18480	18480	18480	0
528	20241022	100000	93684540	18480	18480	18480	18480	0
529	20241022	095900	93684540	18480	18510	18510	18480	431
530	20241022	095800	85711810	18530	18530	18530	18530	0
531	20241022	095700	85711810	18530	18500	18530	18500	145
532	20241022	095600	83029280	18500	18500	18500	18500	0
533	20241022	095500	83029280	18500	18500	18500	18500	0
534	20241022	095400	83029280	18500	18500	18500	18500	0
535	20241022	095300	83029280	18500	18500	18500	18500	26
536	20241022	095200	82548280	18500	18530	18530	18500	124
537	20241022	095100	80253140	18530	18530	18530	18530	100
538	20241022	095000	78400140	18530	18530	18530	18530	83
539	20241022	094900	76862150	18530	18570	18570	18530	744
540	20241022	094800	63061780	18570	18600	18600	18570	314
541	20241022	094700	57227560	18640	18600	18640	18600	605
542	20241022	094600	45974360	18610	18610	18610	18610	322
543	20241022	094500	39981940	18620	18620	18620	18620	0
544	20241022	094400	39981940	18620	18620	18620	18620	6
545	20241022	094300	39870220	18620	18620	18620	18620	0
546	20241022	094200	39870220	18620	18620	18620	18620	0
547	20241022	094100	39870220	18620	18620	18620	18620	1
548	20241022	094000	39851600	18610	18610	18610	18610	0
549	20241022	093900	39851600	18610	18610	18610	18610	0
550	20241022	093800	39851600	18610	18620	18620	18610	50
551	20241022	093700	38920850	18650	18650	18650	18650	0
552	20241022	093600	38920850	18650	18650	18650	18650	0
553	20241022	093500	38920850	18650	18650	18650	18650	1
554	20241022	093400	38902200	18620	18620	18620	18620	0
555	20241022	093300	38902200	18620	18660	18660	18620	445
556	20241022	093200	30612860	18650	18650	18650	18650	29
557	20241022	093100	30072010	18640	18650	18650	18640	120
558	20241022	093000	27835080	18660	18660	18660	18660	2
559	20241022	092900	27797760	18650	18660	18660	18650	2
560	20241022	092800	27760450	18650	18650	18650	18650	0
561	20241022	092700	27760450	18650	18660	18660	18650	76
562	20241022	092600	26342390	18660	18660	18660	18660	0
563	20241022	092500	26342390	18660	18660	18660	18660	10
564	20241022	092400	26155790	18660	18660	18660	18660	7
565	20241022	092300	26025170	18660	18660	18660	18660	1
566	20241022	092200	26006510	18630	18630	18630	18630	0
567	20241022	092100	26006510	18630	18630	18630	18630	0
568	20241022	092000	26006510	18630	18630	18630	18630	0
569	20241022	091900	26006510	18630	18630	18630	18630	2
570	20241022	091800	25969250	18640	18640	18640	18640	5
571	20241022	091700	25876050	18640	18640	18640	18640	20
572	20241022	091600	25503250	18640	18640	18640	18640	0
573	20241022	091500	25503250	18640	18640	18640	18640	0
574	20241022	091400	25503250	18640	18640	18640	18640	22
575	20241022	091300	25093170	18640	18640	18640	18640	6
576	20241022	091200	24981330	18660	18660	18660	18660	52
577	20241022	091100	24011010	18630	18630	18630	18630	30
578	20241022	091000	23452110	18640	18650	18660	18640	118
579	20241022	090900	21250400	18660	18660	18660	18660	0
580	20241022	090800	21250400	18660	18660	18660	18660	1
581	20241022	090700	21231740	18660	18660	18660	18660	0
582	20241022	090600	21231740	18660	18670	18670	18660	439
583	20241022	090500	13037900	18680	18700	18700	18680	53
584	20241022	090400	12047500	18700	18700	18700	18700	1
585	20241022	090300	12028800	18720	18760	18760	18720	125
586	20241022	090200	9688760	18750	18750	18750	18750	0
587	20241022	090100	9688760	18750	18730	18750	18730	200
588	20241022	090000	5939830	18740	18690	18740	18660	318