KissMeData/005500/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	184500	247802270	18630	18630	18630	18630	129
3	20240927	184400	247802270	18630	18630	18630	18630	0
4	20240927	184300	247802270	18630	18630	18630	18630	0
5	20240927	184200	247802270	18630	18630	18630	18630	0
6	20240927	184100	247802270	18630	18630	18630	18630	0
7	20240927	184000	247802270	18630	18630	18630	18630	0
8	20240927	183900	247802270	18630	18630	18630	18630	0
9	20240927	183800	247802270	18630	18630	18630	18630	0
10	20240927	183700	247802270	18630	18630	18630	18630	0
11	20240927	183600	247802270	18630	18630	18630	18630	0
12	20240927	183500	247802270	18630	18630	18630	18630	0
13	20240927	183400	247802270	18630	18630	18630	18630	0
14	20240927	183300	247802270	18630	18630	18630	18630	0
15	20240927	183200	247802270	18630	18630	18630	18630	0
16	20240927	183100	247802270	18630	18630	18630	18630	0
17	20240927	183000	247802270	18630	18630	18630	18630	0
18	20240927	182900	247802270	18630	18630	18630	18630	0
19	20240927	182800	247802270	18630	18630	18630	18630	0
20	20240927	182700	247802270	18630	18630	18630	18630	0
21	20240927	182600	247802270	18630	18630	18630	18630	0
22	20240927	182500	247802270	18630	18630	18630	18630	0
23	20240927	182400	247802270	18630	18630	18630	18630	0
24	20240927	182300	247802270	18630	18630	18630	18630	0
25	20240927	182200	247802270	18630	18630	18630	18630	0
26	20240927	182100	247802270	18630	18630	18630	18630	0
27	20240927	182000	247802270	18630	18630	18630	18630	0
28	20240927	181900	247802270	18630	18630	18630	18630	0
29	20240927	181800	247802270	18630	18630	18630	18630	0
30	20240927	181700	247802270	18630	18630	18630	18630	0
31	20240927	181600	247802270	18630	18630	18630	18630	0
32	20240927	181500	247802270	18630	18630	18630	18630	129
33	20240927	181400	247802270	18630	18630	18630	18630	0
34	20240927	181300	247802270	18630	18630	18630	18630	0
35	20240927	181200	247802270	18630	18630	18630	18630	0
36	20240927	181100	247802270	18630	18630	18630	18630	0
37	20240927	181000	247802270	18630	18630	18630	18630	0
38	20240927	180900	247802270	18630	18630	18630	18630	0
39	20240927	180800	247802270	18630	18630	18630	18630	0
40	20240927	180700	247802270	18630	18630	18630	18630	0
41	20240927	180600	247802270	18630	18630	18630	18630	0
42	20240927	180500	247802270	18630	18630	18630	18630	0
43	20240927	180400	247802270	18630	18630	18630	18630	0
44	20240927	180300	247802270	18630	18630	18630	18630	0
45	20240927	180200	247802270	18630	18630	18630	18630	0
46	20240927	180100	247802270	18630	18630	18630	18630	0
47	20240927	180000	247802270	18630	18630	18630	18630	0
48	20240927	175900	247802270	18630	18630	18630	18630	0
49	20240927	175800	247802270	18630	18630	18630	18630	0
50	20240927	175700	247802270	18630	18630	18630	18630	0
51	20240927	175600	247802270	18630	18630	18630	18630	0
52	20240927	175500	247802270	18630	18630	18630	18630	0
53	20240927	175400	247802270	18630	18630	18630	18630	0
54	20240927	175300	247802270	18630	18630	18630	18630	0
55	20240927	175200	247802270	18630	18630	18630	18630	0
56	20240927	175100	247802270	18630	18630	18630	18630	0
57	20240927	175000	247802270	18630	18630	18630	18630	0
58	20240927	174900	247802270	18630	18630	18630	18630	0
59	20240927	174800	247802270	18630	18630	18630	18630	0
60	20240927	174700	247802270	18630	18630	18630	18630	0
61	20240927	174600	247802270	18630	18630	18630	18630	0
62	20240927	174500	247802270	18630	18630	18630	18630	129
63	20240927	174400	247802270	18630	18630	18630	18630	0
64	20240927	174300	247802270	18630	18630	18630	18630	0
65	20240927	174200	247802270	18630	18630	18630	18630	0
66	20240927	174100	247802270	18630	18630	18630	18630	0
67	20240927	174000	247802270	18630	18630	18630	18630	0
68	20240927	173900	247802270	18630	18630	18630	18630	0
69	20240927	173800	247802270	18630	18630	18630	18630	0
70	20240927	173700	247802270	18630	18630	18630	18630	0
71	20240927	173600	247802270	18630	18630	18630	18630	0
72	20240927	173500	247802270	18630	18630	18630	18630	0
73	20240927	173400	247802270	18630	18630	18630	18630	0
74	20240927	173300	247802270	18630	18630	18630	18630	0
75	20240927	173200	247802270	18630	18630	18630	18630	0
76	20240927	173100	247802270	18630	18630	18630	18630	0
77	20240927	173000	247802270	18630	18630	18630	18630	0
78	20240927	172900	247802270	18630	18630	18630	18630	0
79	20240927	172800	247802270	18630	18630	18630	18630	0
80	20240927	172700	247802270	18630	18630	18630	18630	0
81	20240927	172600	247802270	18630	18630	18630	18630	0
82	20240927	172500	247802270	18630	18630	18630	18630	0
83	20240927	172400	247802270	18630	18630	18630	18630	0
84	20240927	172300	247802270	18630	18630	18630	18630	0
85	20240927	172200	247802270	18630	18630	18630	18630	0
86	20240927	172100	247802270	18630	18630	18630	18630	0
87	20240927	172000	247802270	18630	18630	18630	18630	0
88	20240927	171900	247802270	18630	18630	18630	18630	0
89	20240927	171800	247802270	18630	18630	18630	18630	0
90	20240927	171700	247802270	18630	18630	18630	18630	0
91	20240927	171600	247802270	18630	18630	18630	18630	0
92	20240927	171500	247802270	18630	18630	18630	18630	129
93	20240927	171400	247802270	18630	18630	18630	18630	0
94	20240927	171300	247802270	18630	18630	18630	18630	0
95	20240927	171200	247802270	18630	18630	18630	18630	0
96	20240927	171100	247802270	18630	18630	18630	18630	0
97	20240927	171000	247802270	18630	18630	18630	18630	0
98	20240927	170900	247802270	18630	18630	18630	18630	0
99	20240927	170800	247802270	18630	18630	18630	18630	0
100	20240927	170700	247802270	18630	18630	18630	18630	0
101	20240927	170600	247802270	18630	18630	18630	18630	0
102	20240927	170500	247802270	18630	18630	18630	18630	0
103	20240927	170400	247802270	18630	18630	18630	18630	0
104	20240927	170300	247802270	18630	18630	18630	18630	0
105	20240927	170200	247802270	18630	18630	18630	18630	0
106	20240927	170100	247802270	18630	18630	18630	18630	0
107	20240927	170000	247802270	18630	18630	18630	18630	0
108	20240927	165900	247802270	18630	18630	18630	18630	0
109	20240927	165800	247802270	18630	18630	18630	18630	0
110	20240927	165700	247802270	18630	18630	18630	18630	0
111	20240927	165600	247802270	18630	18630	18630	18630	0
112	20240927	165500	247802270	18630	18630	18630	18630	0
113	20240927	165400	247802270	18630	18630	18630	18630	0
114	20240927	165300	247802270	18630	18630	18630	18630	0
115	20240927	165200	247802270	18630	18630	18630	18630	0
116	20240927	165100	247802270	18630	18630	18630	18630	0
117	20240927	165000	247802270	18630	18630	18630	18630	0
118	20240927	164900	247802270	18630	18630	18630	18630	0
119	20240927	164800	247802270	18630	18630	18630	18630	0
120	20240927	164700	247802270	18630	18630	18630	18630	0
121	20240927	164600	247802270	18630	18630	18630	18630	0
122	20240927	164500	247802270	18630	18630	18630	18630	129
123	20240927	164400	247802270	18630	18630	18630	18630	0
124	20240927	164300	247802270	18630	18630	18630	18630	0
125	20240927	164200	247802270	18630	18630	18630	18630	0
126	20240927	164100	247802270	18630	18630	18630	18630	0
127	20240927	164000	247802270	18630	18630	18630	18630	0
128	20240927	163900	247802270	18630	18630	18630	18630	0
129	20240927	163800	247802270	18630	18630	18630	18630	0
130	20240927	163700	247802270	18630	18630	18630	18630	0
131	20240927	163600	247802270	18630	18630	18630	18630	0
132	20240927	163500	247802270	18630	18630	18630	18630	0
133	20240927	163400	247802270	18630	18630	18630	18630	0
134	20240927	163300	247802270	18630	18630	18630	18630	0
135	20240927	163200	247802270	18630	18630	18630	18630	0
136	20240927	163100	247802270	18630	18630	18630	18630	0
137	20240927	163000	247802270	18630	18630	18630	18630	0
138	20240927	162900	247802270	18630	18630	18630	18630	0
139	20240927	162800	247802270	18630	18630	18630	18630	0
140	20240927	162700	247802270	18630	18630	18630	18630	0
141	20240927	162600	247802270	18630	18630	18630	18630	0
142	20240927	162500	247802270	18630	18630	18630	18630	0
143	20240927	162400	247802270	18630	18630	18630	18630	0
144	20240927	162300	247802270	18630	18630	18630	18630	0
145	20240927	162200	247802270	18630	18630	18630	18630	0
146	20240927	162100	247802270	18630	18630	18630	18630	0
147	20240927	162000	247802270	18630	18630	18630	18630	0
148	20240927	161900	247802270	18630	18630	18630	18630	0
149	20240927	161800	247802270	18630	18630	18630	18630	0
150	20240927	161700	247802270	18630	18630	18630	18630	0
151	20240927	161600	247802270	18630	18630	18630	18630	0
152	20240927	161500	247802270	18630	18630	18630	18630	129
153	20240927	161400	247802270	18630	18630	18630	18630	0
154	20240927	161300	247802270	18630	18630	18630	18630	0
155	20240927	161200	247802270	18630	18630	18630	18630	0
156	20240927	161100	247802270	18630	18630	18630	18630	0
157	20240927	161000	247802270	18630	18630	18630	18630	0
158	20240927	160900	247802270	18630	18630	18630	18630	0
159	20240927	160800	247802270	18630	18630	18630	18630	0
160	20240927	160700	247802270	18630	18630	18630	18630	0
161	20240927	160600	247802270	18630	18630	18630	18630	0
162	20240927	160500	247802270	18630	18630	18630	18630	0
163	20240927	160400	247802270	18630	18630	18630	18630	0
164	20240927	160300	247802270	18630	18630	18630	18630	0
165	20240927	160200	247802270	18630	18630	18630	18630	0
166	20240927	160100	247802270	18630	18630	18630	18630	0
167	20240927	160000	247802270	18630	18630	18630	18630	0
168	20240927	155900	247802270	18630	18630	18630	18630	0
169	20240927	155800	247802270	18630	18630	18630	18630	0
170	20240927	155700	247802270	18630	18630	18630	18630	0
171	20240927	155600	247802270	18630	18630	18630	18630	0
172	20240927	155500	247802270	18630	18630	18630	18630	0
173	20240927	155400	247802270	18630	18630	18630	18630	0
174	20240927	155300	247802270	18630	18630	18630	18630	0
175	20240927	155200	247802270	18630	18630	18630	18630	0
176	20240927	155100	247802270	18630	18630	18630	18630	0
177	20240927	155000	247802270	18630	18630	18630	18630	0
178	20240927	154900	247802270	18630	18630	18630	18630	0
179	20240927	154800	247802270	18630	18630	18630	18630	0
180	20240927	154700	247802270	18630	18630	18630	18630	0
181	20240927	154600	247802270	18630	18630	18630	18630	0
182	20240927	154500	247802270	18630	18630	18630	18630	129
183	20240927	154400	247802270	18630	18630	18630	18630	0
184	20240927	154300	247802270	18630	18630	18630	18630	0
185	20240927	154200	247802270	18630	18630	18630	18630	0
186	20240927	154100	247802270	18630	18630	18630	18630	0
187	20240927	154000	247802270	18630	18630	18630	18630	0
188	20240927	153900	247802270	18630	18630	18630	18630	0
189	20240927	153800	247802270	18630	18630	18630	18630	0
190	20240927	153700	247802270	18630	18630	18630	18630	0
191	20240927	153600	247802270	18630	18630	18630	18630	0
192	20240927	153500	247802270	18630	18630	18630	18630	0
193	20240927	153400	247802270	18630	18630	18630	18630	0
194	20240927	153300	247802270	18630	18630	18630	18630	0
195	20240927	153200	247802270	18630	18630	18630	18630	0
196	20240927	153100	247802270	18630	18630	18630	18630	0
197	20240927	153000	247802270	18630	18630	18630	18630	129
198	20240927	152900	245399000	18630	18630	18630	18630	0
199	20240927	152800	245399000	18630	18630	18630	18630	0
200	20240927	152700	245399000	18630	18630	18630	18630	0
201	20240927	152600	245399000	18630	18630	18630	18630	0
202	20240927	152500	245399000	18630	18630	18630	18630	0
203	20240927	152400	245399000	18630	18630	18630	18630	0
204	20240927	152300	245399000	18630	18630	18630	18630	0
205	20240927	152200	245399000	18630	18630	18630	18630	0
206	20240927	152100	245399000	18630	18630	18630	18630	0
207	20240927	152000	245399000	18630	18630	18630	18630	0
208	20240927	151900	245399000	18630	18630	18630	18630	4
209	20240927	151800	245324480	18630	18630	18630	18630	0
210	20240927	151700	245324480	18630	18630	18630	18620	41
211	20240927	151600	244560730	18600	18600	18600	18600	0
212	20240927	151500	244560730	18600	18600	18600	18600	34
213	20240927	151400	243928330	18600	18600	18600	18600	7
214	20240927	151300	243798130	18590	18590	18600	18590	11
215	20240927	151200	243593570	18600	18590	18600	18590	13
216	20240927	151100	243351800	18580	18580	18580	18580	7
217	20240927	151000	243221740	18590	18590	18590	18590	1
218	20240927	150900	243203150	18600	18600	18600	18600	22
219	20240927	150800	242793950	18590	18620	18620	18590	7
220	20240927	150700	242663710	18630	18630	18630	18630	13
221	20240927	150600	242421520	18630	18630	18630	18630	17
222	20240927	150500	242104810	18630	18630	18630	18630	0
223	20240927	150400	242104810	18630	18630	18630	18620	10
224	20240927	150300	241918530	18620	18620	18620	18620	1
225	20240927	150200	241899910	18630	18630	18630	18630	22
226	20240927	150100	241490050	18630	18630	18630	18630	0
227	20240927	150000	241490050	18630	18630	18630	18630	0
228	20240927	145900	241490050	18630	18620	18630	18620	5
229	20240927	145800	241396920	18620	18620	18620	18620	17
230	20240927	145700	241080380	18620	18630	18630	18620	28
231	20240927	145600	240558980	18630	18630	18630	18630	4
232	20240927	145500	240484460	18630	18630	18630	18630	22
233	20240927	145400	240074600	18620	18620	18620	18620	0
234	20240927	145300	240074600	18620	18630	18630	18620	6
235	20240927	145200	239962840	18630	18620	18630	18620	6
236	20240927	145100	239851070	18630	18620	18630	18620	13
237	20240927	145000	239608910	18620	18620	18620	18620	4
238	20240927	144900	239534430	18620	18620	18620	18620	4
239	20240927	144800	239459950	18620	18620	18620	18620	0
240	20240927	144700	239459950	18620	18620	18630	18620	22
241	20240927	144600	239050190	18620	18620	18620	18620	11
242	20240927	144500	238845370	18620	18620	18620	18620	5
243	20240927	144400	238752270	18620	18620	18630	18620	17
244	20240927	144300	238435630	18620	18620	18620	18620	4
245	20240927	144200	238361150	18630	18630	18630	18630	8
246	20240927	144100	238212110	18620	18620	18620	18620	3
247	20240927	144000	238156250	18630	18630	18630	18630	22
248	20240927	143900	237746390	18620	18620	18620	18620	0
249	20240927	143800	237746390	18620	18630	18630	18620	207
250	20240927	143700	233892000	18620	18620	18620	18620	2
251	20240927	143600	233854760	18630	18630	18630	18620	29
252	20240927	143500	233314520	18630	18630	18630	18630	8
253	20240927	143400	233165480	18620	18610	18620	18610	809
254	20240927	143300	218103440	18610	18610	18610	18610	22
255	20240927	143200	217694020	18610	18610	18610	18610	0
256	20240927	143100	217694020	18610	18610	18610	18610	359
257	20240927	143000	211013030	18610	18610	18610	18610	0
258	20240927	142900	211013030	18610	18610	18610	18610	7
259	20240927	142800	210882760	18550	18550	18550	18550	0
260	20240927	142700	210882760	18550	18550	18550	18550	0
261	20240927	142600	210882760	18550	18580	18580	18550	200
262	20240927	142500	207172450	18610	18550	18610	18550	507
263	20240927	142400	197767180	18550	18560	18560	18550	500
264	20240927	142300	188492140	18550	18560	18560	18550	500
265	20240927	142200	179217090	18550	18610	18610	18550	1314
266	20240927	142100	154834730	18610	18610	18610	18610	4
267	20240927	142000	154760290	18610	18610	18610	18610	4
268	20240927	141900	154685850	18610	18610	18610	18610	0
269	20240927	141800	154685850	18610	18610	18610	18600	24
270	20240927	141700	154239260	18610	18610	18610	18610	0
271	20240927	141600	154239260	18610	18610	18610	18610	9
272	20240927	141500	154071770	18600	18600	18600	18590	1002
273	20240927	141400	135444540	18610	18610	18610	18610	17
274	20240927	141300	135128170	18610	18610	18610	18610	8
275	20240927	141200	134979290	18610	18610	18610	18610	0
276	20240927	141100	134979290	18610	18610	18610	18610	22
277	20240927	141000	134569870	18610	18610	18610	18610	0
278	20240927	140900	134569870	18610	18610	18610	18610	4
279	20240927	140800	134495430	18600	18600	18600	18600	2
280	20240927	140700	134458230	18600	18600	18600	18600	17
281	20240927	140600	134142030	18600	18610	18610	18600	44
282	20240927	140500	133323550	18610	18610	18610	18610	0
283	20240927	140400	133323550	18610	18610	18610	18610	8
284	20240927	140300	133174670	18610	18610	18610	18610	14
285	20240927	140200	132914130	18610	18610	18610	18610	4
286	20240927	140100	132839690	18610	18610	18610	18610	5
287	20240927	140000	132746640	18610	18610	18610	18610	17
288	20240927	135900	132430270	18610	18610	18610	18610	4
289	20240927	135800	132355830	18610	18610	18610	18610	4
290	20240927	135700	132281390	18610	18610	18610	18610	0
291	20240927	135600	132281390	18610	18610	18610	18610	22
292	20240927	135500	131871970	18610	18610	18610	18610	4
293	20240927	135400	131797530	18610	18610	18610	18610	5
294	20240927	135300	131704480	18610	18610	18610	18610	3
295	20240927	135200	131648650	18610	18610	18610	18610	14
296	20240927	135100	131388110	18610	18610	18610	18610	8
297	20240927	135000	131239230	18610	18610	18610	18610	0
298	20240927	134900	131239230	18610	18610	18610	18610	22
299	20240927	134800	130829810	18610	18610	18610	18610	0
300	20240927	134700	130829810	18610	18610	18610	18610	4
301	20240927	134600	130755370	18610	18610	18610	18610	8
302	20240927	134500	130606490	18610	18610	18610	18610	14
303	20240927	134400	130345950	18610	18610	18610	18610	8
304	20240927	134300	130197070	18610	18610	18610	18610	44
305	20240927	134200	129378230	18610	18620	18620	18610	10
306	20240927	134100	129192050	18620	18620	18620	18620	14
307	20240927	134000	128931370	18620	18620	18620	18620	4
308	20240927	133900	128856890	18620	18620	18620	18620	5
309	20240927	133800	128763790	18620	18620	18620	18620	17
310	20240927	133700	128447250	18620	18620	18620	18620	4
311	20240927	133600	128372770	18620	18620	18620	18620	4
312	20240927	133500	128298290	18620	18620	18620	18620	3
313	20240927	133400	128242430	18620	18620	18620	18620	23
314	20240927	133300	127814170	18620	18620	18620	18620	4
315	20240927	133200	127739690	18620	18620	18620	18620	5
316	20240927	133100	127646590	18620	18620	18620	18620	6
317	20240927	133000	127534870	18620	18620	18620	18620	14
318	20240927	132900	127274190	18620	18620	18620	18620	8
319	20240927	132800	127125230	18620	18620	18620	18620	0
320	20240927	132700	127125230	18620	18620	18620	18620	22
321	20240927	132600	126715590	18620	18620	18620	18620	0
322	20240927	132500	126715590	18620	18620	18620	18620	9
323	20240927	132400	126548010	18620	18620	18620	18620	3
324	20240927	132300	126492150	18620	18620	18620	18620	14
325	20240927	132200	126231470	18620	18620	18620	18620	8
326	20240927	132100	126082510	18620	18620	18620	18620	0
327	20240927	132000	126082510	18620	18620	18620	18620	8
328	20240927	131900	125933550	18620	18620	18620	18620	14
329	20240927	131800	125672870	18620	18620	18620	18620	4
330	20240927	131700	125598390	18620	18620	18620	18620	5
331	20240927	131600	125505290	18620	18620	18620	18620	17
332	20240927	131500	125188750	18620	18620	18620	18620	8
333	20240927	131400	125039790	18620	18620	18620	18620	0
334	20240927	131300	125039790	18620	18620	18620	18620	3
335	20240927	131200	124983930	18620	18620	18620	18620	19
336	20240927	131100	124630150	18620	18620	18620	18620	4
337	20240927	131000	124555670	18620	18620	18620	18620	5
338	20240927	130900	124462570	18620	18620	18620	18620	3
339	20240927	130800	124406710	18620	18620	18620	18620	18
340	20240927	130700	124071550	18620	18620	18620	18620	4
341	20240927	130600	123997070	18620	18620	18620	18620	0
342	20240927	130500	123997070	18620	18620	18620	18620	23
343	20240927	130400	123568810	18620	18620	18620	18620	4
344	20240927	130300	123494330	18620	18620	18620	18620	5
345	20240927	130200	123401230	18620	18620	18620	18620	3
346	20240927	130100	123345370	18620	18620	18620	18620	34
347	20240927	130000	122712290	18620	18620	18620	18620	8
348	20240927	125900	122563330	18620	18620	18620	18620	0
349	20240927	125800	122563330	18620	18620	18620	18620	8
350	20240927	125700	122414370	18620	18620	18620	18620	7
351	20240927	125600	122284030	18620	18620	18620	18590	67
352	20240927	125500	121037300	18620	18630	18630	18610	38
353	20240927	125400	120330010	18630	18630	18630	18630	14
354	20240927	125300	120069190	18630	18630	18630	18630	8
355	20240927	125200	119920150	18630	18630	18630	18630	0
356	20240927	125100	119920150	18630	18630	18630	18630	8
357	20240927	125000	119771110	18630	18630	18630	18630	15
358	20240927	124900	119491660	18630	18630	18630	18630	4
359	20240927	124800	119417140	18630	18630	18630	18630	5
360	20240927	124700	119323990	18630	18620	18630	18620	7
361	20240927	124600	119193620	18620	18620	18620	18620	11
362	20240927	124500	118988800	18620	18620	18620	18620	4
363	20240927	124400	118914320	18620	18620	18620	18620	103
364	20240927	124300	116996460	18620	18620	18620	18620	19
365	20240927	124200	116642680	18620	18620	18620	18620	4
366	20240927	124100	116568200	18620	18620	18620	18620	5
367	20240927	124000	116475100	18620	18620	18620	18620	3
368	20240927	123900	116419240	18620	18620	18620	18620	14
369	20240927	123800	116158560	18620	18620	18620	18620	8
370	20240927	123700	116009600	18620	18620	18620	18620	1
371	20240927	123600	115990980	18620	18620	18620	18620	16
372	20240927	123500	115693060	18620	18620	18620	18620	11
373	20240927	123400	115488240	18620	18620	18620	18620	9
374	20240927	123300	115320660	18620	18620	18620	18620	3
375	20240927	123200	115264800	18620	18620	18620	18620	14
376	20240927	123100	115004120	18620	18620	18620	18620	8
377	20240927	123000	114855160	18620	18620	18620	18620	0
378	20240927	122900	114855160	18620	18620	18620	18620	8
379	20240927	122800	114706200	18620	18620	18620	18620	14
380	20240927	122700	114445520	18620	18620	18620	18620	4
381	20240927	122600	114371040	18620	18620	18620	18620	5
382	20240927	122500	114277940	18620	18620	18620	18620	10
383	20240927	122400	114091740	18620	18620	18620	18620	15
384	20240927	122300	113812440	18620	18620	18620	18620	0
385	20240927	122200	113812440	18620	18620	18620	18620	3
386	20240927	122100	113756580	18620	18620	18620	18620	19
387	20240927	122000	113402800	18610	18620	18620	18610	5
388	20240927	121900	113309710	18610	18610	18610	18610	4
389	20240927	121800	113235270	18610	18610	18610	18610	6
390	20240927	121700	113123610	18620	18620	18620	18620	18
391	20240927	121600	112788450	18620	18620	18620	18620	4
392	20240927	121500	112713970	18620	18620	18620	18620	3
393	20240927	121400	112658110	18620	18620	18620	18620	12
394	20240927	121300	112434670	18620	18620	18620	18620	13
395	20240927	121200	112192610	18620	18620	18620	18620	12
396	20240927	121100	111969170	18620	18620	18620	18620	212
397	20240927	121000	108021730	18610	18620	18620	18610	15
398	20240927	120900	107742440	18620	18620	18620	18620	8
399	20240927	120800	107593480	18620	18620	18620	18620	0
400	20240927	120700	107593480	18620	18620	18620	18620	28
401	20240927	120600	107072120	18620	18620	18620	18620	14
402	20240927	120500	106811440	18620	18620	18620	18620	4
403	20240927	120400	106736960	18620	18620	18620	18620	9
404	20240927	120300	106569380	18620	18620	18620	18620	7
405	20240927	120200	106439040	18620	18620	18620	18620	15
406	20240927	120100	106159740	18620	18620	18620	18620	0
407	20240927	120000	106159740	18620	18620	18620	18620	8
408	20240927	115900	106010780	18620	18620	18620	18620	14
409	20240927	115800	105750100	18620	18620	18620	18620	4
410	20240927	115700	105675620	18620	18620	18620	18620	5
411	20240927	115600	105582520	18620	18620	18620	18620	3
412	20240927	115500	105526660	18620	18610	18620	18610	19
413	20240927	115400	105172890	18620	18620	18620	18620	4
414	20240927	115300	105098410	18620	18620	18620	18620	3
415	20240927	115200	105042550	18620	18620	18620	18620	12
416	20240927	115100	104819110	18620	18620	18620	18620	11
417	20240927	115000	104614290	18620	18620	18620	18620	5
418	20240927	114900	104521190	18620	18610	18620	18610	5
419	20240927	114800	104428110	18620	18620	18620	18620	14
420	20240927	114700	104167430	18620	18620	18620	18620	8
421	20240927	114600	104018470	18620	18620	18620	18620	2
422	20240927	114500	103981230	18620	18620	18620	18620	9
423	20240927	114400	103813650	18620	18620	18620	18620	18
424	20240927	114300	103478490	18620	18620	18620	18620	5
425	20240927	114200	103385390	18620	18620	18620	18620	3
426	20240927	114100	103329530	18620	18620	18620	18620	7
427	20240927	114000	103199190	18620	18620	18620	18620	11
428	20240927	113900	102994370	18610	18610	18610	18610	0
429	20240927	113800	102994370	18610	18620	18620	18610	13
430	20240927	113700	102752390	18620	18620	18620	18620	14
431	20240927	113600	102491710	18620	18620	18620	18620	4
432	20240927	113500	102417230	18610	18610	18610	18610	4
433	20240927	113400	102342790	18620	18620	18620	18620	3
434	20240927	113300	102286930	18620	18620	18620	18620	18
435	20240927	113200	101951770	18610	18610	18610	18610	0
436	20240927	113100	101951770	18610	18620	18620	18610	10
437	20240927	113000	101765640	18620	18620	18620	18620	12
438	20240927	112900	101542200	18620	18620	18620	18620	11
439	20240927	112800	101337380	18620	18620	18620	18620	15
440	20240927	112700	101058080	18620	18620	18620	18620	3
441	20240927	112600	101002220	18620	18620	18620	18620	18
442	20240927	112500	100667060	18620	18620	18620	18620	4
443	20240927	112400	100592580	18620	18620	18620	18620	3
444	20240927	112300	100536720	18620	18620	18620	18620	25
445	20240927	112200	100071220	18620	18620	18620	18620	18
446	20240927	112100	99736060	18620	18620	18620	18620	5
447	20240927	112000	99642960	18620	18620	18620	18620	8
448	20240927	111900	99494000	18620	18620	18620	18620	12
449	20240927	111800	99270560	18620	18620	18620	18620	15
450	20240927	111700	98991260	18620	18620	18620	18620	0
451	20240927	111600	98991260	18620	18620	18620	18620	9
452	20240927	111500	98823680	18620	18620	18620	18620	14
453	20240927	111400	98563000	18620	18620	18620	18620	4
454	20240927	111300	98488520	18620	18620	18620	18620	9
455	20240927	111200	98320940	18620	18620	18620	18620	0
456	20240927	111100	98320940	18620	18620	18620	18620	22
457	20240927	111000	97911300	18620	18620	18620	18620	0
458	20240927	110900	97911300	18620	18620	18620	18620	8
459	20240927	110800	97762340	18620	18620	18620	18620	14
460	20240927	110700	97501660	18620	18620	18620	18620	4
461	20240927	110600	97427180	18620	18620	18620	18620	5
462	20240927	110500	97334080	18620	18620	18620	18620	3
463	20240927	110400	97278220	18620	18620	18620	18620	22
464	20240927	110300	96868580	18620	18620	18620	18620	0
465	20240927	110200	96868580	18620	18620	18620	18620	3
466	20240927	110100	96812720	18620	18610	18620	18610	6
467	20240927	110000	96701010	18620	18620	18620	18620	18
468	20240927	105900	96365850	18620	18620	18620	18620	6
469	20240927	105800	96254130	18620	18620	18620	18620	3
470	20240927	105700	96198270	18620	18620	18620	18620	14
471	20240927	105600	95937590	18620	18620	18620	18620	8
472	20240927	105500	95788630	18620	18620	18620	18620	1
473	20240927	105400	95770010	18620	18620	18620	18620	8
474	20240927	105300	95621050	18620	18620	18620	18620	18
475	20240927	105200	95285890	18610	18620	18620	18610	9
476	20240927	105100	95118350	18620	18620	18620	18620	3
477	20240927	105000	95062490	18620	18620	18620	18620	0
478	20240927	104900	95062490	18620	18620	18620	18620	22
479	20240927	104800	94652850	18620	18620	18620	18620	0
480	20240927	104700	94652850	18620	18620	18620	18620	8
481	20240927	104600	94503890	18620	18620	18620	18620	14
482	20240927	104500	94243210	18620	18620	18620	18620	4
483	20240927	104400	94168730	18620	18620	18620	18620	8
484	20240927	104300	94019770	18620	18620	18620	18620	0
485	20240927	104200	94019770	18620	18610	18620	18610	15
486	20240927	104100	93740550	18600	18600	18600	18600	0
487	20240927	104000	93740550	18600	18620	18620	18600	6
488	20240927	103900	93628870	18620	18620	18620	18620	5
489	20240927	103800	93535770	18620	18610	18620	18610	19
490	20240927	103700	93182000	18610	18610	18610	18610	32
491	20240927	103600	92586480	18610	18620	18620	18610	7
492	20240927	103500	92456180	18620	18620	18620	18620	14
493	20240927	103400	92195500	18600	18600	18600	18600	0
494	20240927	103300	92195500	18600	18620	18620	18600	8
495	20240927	103200	92046620	18610	18610	18610	18610	53
496	20240927	103100	91060290	18610	18610	18610	18610	18
497	20240927	103000	90725310	18610	18610	18610	18610	5
498	20240927	102900	90632260	18590	18600	18600	18590	5
499	20240927	102800	90539290	18610	18610	18610	18610	7
500	20240927	102700	90409020	18610	18610	18610	18610	15
501	20240927	102600	90129870	18610	18610	18610	18610	0
502	20240927	102500	90129870	18610	18610	18610	18610	20
503	20240927	102400	89757670	18620	18620	18620	18620	14
504	20240927	102300	89496990	18620	18620	18620	18620	4
505	20240927	102200	89422510	18620	18620	18620	18620	18
506	20240927	102100	89087350	18620	18620	18620	18620	21
507	20240927	102000	88696330	18620	18620	18620	18620	22
508	20240927	101900	88286690	18620	18620	18620	18620	0
509	20240927	101800	88286690	18620	18620	18620	18610	21
510	20240927	101700	87895800	18620	18620	18620	18620	163
511	20240927	101600	84860740	18620	18620	18620	18620	7
512	20240927	101500	84730400	18610	18620	18620	18610	15
513	20240927	101400	84451200	18620	18620	18620	18620	3
514	20240927	101300	84395340	18620	18620	18620	18620	18
515	20240927	101200	84060180	18610	18610	18610	18610	1
516	20240927	101100	84041570	18610	18610	18610	18610	190
517	20240927	101000	80505670	18610	18610	18610	18610	5
518	20240927	100900	80412620	18610	18610	18610	18610	18
519	20240927	100800	80077640	18610	18610	18610	18610	5
520	20240927	100700	79984590	18610	18610	18610	18610	3
521	20240927	100600	79928760	18610	18610	18610	18610	7
522	20240927	100500	79798490	18610	18610	18610	18610	15
523	20240927	100400	79519340	18610	18610	18610	18610	0
524	20240927	100300	79519340	18610	18610	18610	18610	63
525	20240927	100200	78346910	18610	18600	18610	18600	25
526	20240927	100100	77881770	18600	18600	18600	18600	29
527	20240927	100000	77342370	18580	18600	18600	18580	44
528	20240927	095900	76524380	18610	18610	18610	18610	3
529	20240927	095800	76468550	18610	18610	18610	18610	27
530	20240927	095700	75966080	18610	18610	18610	18610	50
531	20240927	095600	75035580	18610	18610	18610	18610	8
532	20240927	095500	74886700	18610	18610	18610	18610	49
533	20240927	095400	73974810	18610	18610	18610	18610	4
534	20240927	095300	73900370	18610	18610	18610	18610	8
535	20240927	095200	73751490	18610	18610	18610	18610	500
536	20240927	095100	64446490	18610	18610	18610	18610	22
537	20240927	095000	64037070	18610	18610	18610	18610	0
538	20240927	094900	64037070	18610	18610	18610	18610	3
539	20240927	094800	63981240	18610	18610	18610	18610	5
540	20240927	094700	63888190	18610	18610	18610	18610	19
541	20240927	094600	63534600	18590	18590	18590	18590	0
542	20240927	094500	63534600	18590	18590	18590	18590	61
543	20240927	094400	62400610	18590	18590	18590	18590	18
544	20240927	094300	62065990	18590	18590	18590	18590	12
545	20240927	094200	61842910	18590	18590	18590	18590	3
546	20240927	094100	61787140	18590	18600	18600	18580	14
547	20240927	094000	61526920	18610	18610	18610	18610	18
548	20240927	093900	61191940	18610	18610	18610	18610	5
549	20240927	093800	61098890	18610	18600	18610	18590	16
550	20240927	093700	60801340	18610	18610	18610	18610	4
551	20240927	093600	60726900	18620	18600	18620	18600	13
552	20240927	093500	60485060	18620	18610	18620	18610	11
553	20240927	093400	60280340	18620	18620	18620	18620	3
554	20240927	093300	60224480	18600	18600	18600	18600	163
555	20240927	093200	57192680	18550	18550	18550	18550	0
556	20240927	093100	57192680	18550	18550	18550	18550	0
557	20240927	093000	57192680	18550	18550	18550	18550	406
558	20240927	092900	49661380	18550	18550	18550	18550	157
559	20240927	092800	46749030	18550	18550	18550	18550	200
560	20240927	092700	43039030	18550	18550	18550	18550	8
561	20240927	092600	42890630	18540	18550	18550	18540	2
562	20240927	092500	42853540	18550	18550	18550	18550	29
563	20240927	092400	42315590	18550	18570	18600	18550	95
564	20240927	092300	40553160	18570	18570	18570	18570	10
565	20240927	092200	40367460	18600	18600	18600	18600	7
566	20240927	092100	40237260	18550	18550	18550	18550	0
567	20240927	092000	40237260	18550	18550	18550	18550	98
568	20240927	091900	38419360	18550	18550	18550	18550	302
569	20240927	091800	32817260	18560	18600	18600	18560	75
570	20240927	091700	31424190	18600	18600	18600	18600	9
571	20240927	091600	31256790	18610	18620	18620	18610	4
572	20240927	091500	31182340	18620	18620	18620	18620	11
573	20240927	091400	30977520	18620	18610	18620	18610	7
574	20240927	091300	30847200	18620	18620	18620	18620	0
575	20240927	091200	30847200	18620	18620	18620	18620	0
576	20240927	091100	30847200	18620	18620	18620	18620	0
577	20240927	091000	30847200	18620	18620	18620	18620	0
578	20240927	090900	30847200	18620	18620	18620	18620	0
579	20240927	090800	30847200	18620	18620	18620	18620	0
580	20240927	090700	30847200	18620	18600	18620	18600	703
581	20240927	090600	17759670	18620	18610	18620	18610	569
582	20240927	090500	7170570	18610	18570	18610	18570	307
583	20240927	090400	1465660	18570	18550	18580	18550	38
584	20240927	090300	760270	18570	18540	18570	18540	34
585	20240927	090200	129880	18540	18540	18540	18540	3
586	20240927	090100	74260	18550	18550	18550	18550	0
587	20240927	090000	74260	18550	18570	18570	18550	4