KissMeData/005500/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	184400	190433970	18560	18560	18560	18560	285
3	20240902	184300	190433970	18560	18560	18560	18560	0
4	20240902	184200	190433970	18560	18560	18560	18560	0
5	20240902	184100	190433970	18560	18560	18560	18560	0
6	20240902	184000	190433970	18560	18560	18560	18560	0
7	20240902	183900	190433970	18560	18560	18560	18560	0
8	20240902	183800	190433970	18560	18560	18560	18560	0
9	20240902	183700	190433970	18560	18560	18560	18560	0
10	20240902	183600	190433970	18560	18560	18560	18560	0
11	20240902	183500	190433970	18560	18560	18560	18560	0
12	20240902	183400	190433970	18560	18560	18560	18560	0
13	20240902	183300	190433970	18560	18560	18560	18560	0
14	20240902	183200	190433970	18560	18560	18560	18560	0
15	20240902	183100	190433970	18560	18560	18560	18560	0
16	20240902	183000	190433970	18560	18560	18560	18560	0
17	20240902	182900	190433970	18560	18560	18560	18560	0
18	20240902	182800	190433970	18560	18560	18560	18560	0
19	20240902	182700	190433970	18560	18560	18560	18560	0
20	20240902	182600	190433970	18560	18560	18560	18560	0
21	20240902	182500	190433970	18560	18560	18560	18560	0
22	20240902	182400	190433970	18560	18560	18560	18560	0
23	20240902	182300	190433970	18560	18560	18560	18560	0
24	20240902	182200	190433970	18560	18560	18560	18560	0
25	20240902	182100	190433970	18560	18560	18560	18560	0
26	20240902	182000	190433970	18560	18560	18560	18560	0
27	20240902	181900	190433970	18560	18560	18560	18560	0
28	20240902	181800	190433970	18560	18560	18560	18560	0
29	20240902	181700	190433970	18560	18560	18560	18560	0
30	20240902	181600	190433970	18560	18560	18560	18560	0
31	20240902	181500	190433970	18560	18560	18560	18560	0
32	20240902	181400	190433970	18560	18560	18560	18560	285
33	20240902	181300	190433970	18560	18560	18560	18560	0
34	20240902	181200	190433970	18560	18560	18560	18560	0
35	20240902	181100	190433970	18560	18560	18560	18560	0
36	20240902	181000	190433970	18560	18560	18560	18560	0
37	20240902	180900	190433970	18560	18560	18560	18560	0
38	20240902	180800	190433970	18560	18560	18560	18560	0
39	20240902	180700	190433970	18560	18560	18560	18560	0
40	20240902	180600	190433970	18560	18560	18560	18560	0
41	20240902	180500	190433970	18560	18560	18560	18560	0
42	20240902	180400	190433970	18560	18560	18560	18560	0
43	20240902	180300	190433970	18560	18560	18560	18560	0
44	20240902	180200	190433970	18560	18560	18560	18560	0
45	20240902	180100	190433970	18560	18560	18560	18560	0
46	20240902	180000	190433970	18560	18560	18560	18560	0
47	20240902	175900	190433970	18560	18560	18560	18560	0
48	20240902	175800	190433970	18560	18560	18560	18560	0
49	20240902	175700	190433970	18560	18560	18560	18560	0
50	20240902	175600	190433970	18560	18560	18560	18560	0
51	20240902	175500	190433970	18560	18560	18560	18560	0
52	20240902	175400	190433970	18560	18560	18560	18560	0
53	20240902	175300	190433970	18560	18560	18560	18560	0
54	20240902	175200	190433970	18560	18560	18560	18560	0
55	20240902	175100	190433970	18560	18560	18560	18560	0
56	20240902	175000	190433970	18560	18560	18560	18560	0
57	20240902	174900	190433970	18560	18560	18560	18560	0
58	20240902	174800	190433970	18560	18560	18560	18560	0
59	20240902	174700	190433970	18560	18560	18560	18560	0
60	20240902	174600	190433970	18560	18560	18560	18560	0
61	20240902	174500	190433970	18560	18560	18560	18560	0
62	20240902	174400	190433970	18560	18560	18560	18560	285
63	20240902	174300	190433970	18560	18560	18560	18560	0
64	20240902	174200	190433970	18560	18560	18560	18560	0
65	20240902	174100	190433970	18560	18560	18560	18560	0
66	20240902	174000	190433970	18560	18560	18560	18560	0
67	20240902	173900	190433970	18560	18560	18560	18560	0
68	20240902	173800	190433970	18560	18560	18560	18560	0
69	20240902	173700	190433970	18560	18560	18560	18560	0
70	20240902	173600	190433970	18560	18560	18560	18560	0
71	20240902	173500	190433970	18560	18560	18560	18560	0
72	20240902	173400	190433970	18560	18560	18560	18560	0
73	20240902	173300	190433970	18560	18560	18560	18560	0
74	20240902	173200	190433970	18560	18560	18560	18560	0
75	20240902	173100	190433970	18560	18560	18560	18560	0
76	20240902	173000	190433970	18560	18560	18560	18560	0
77	20240902	172900	190433970	18560	18560	18560	18560	0
78	20240902	172800	190433970	18560	18560	18560	18560	0
79	20240902	172700	190433970	18560	18560	18560	18560	0
80	20240902	172600	190433970	18560	18560	18560	18560	0
81	20240902	172500	190433970	18560	18560	18560	18560	0
82	20240902	172400	190433970	18560	18560	18560	18560	0
83	20240902	172300	190433970	18560	18560	18560	18560	0
84	20240902	172200	190433970	18560	18560	18560	18560	0
85	20240902	172100	190433970	18560	18560	18560	18560	0
86	20240902	172000	190433970	18560	18560	18560	18560	0
87	20240902	171900	190433970	18560	18560	18560	18560	0
88	20240902	171800	190433970	18560	18560	18560	18560	0
89	20240902	171700	190433970	18560	18560	18560	18560	0
90	20240902	171600	190433970	18560	18560	18560	18560	0
91	20240902	171500	190433970	18560	18560	18560	18560	0
92	20240902	171400	190433970	18560	18560	18560	18560	285
93	20240902	171300	190433970	18560	18560	18560	18560	0
94	20240902	171200	190433970	18560	18560	18560	18560	0
95	20240902	171100	190433970	18560	18560	18560	18560	0
96	20240902	171000	190433970	18560	18560	18560	18560	0
97	20240902	170900	190433970	18560	18560	18560	18560	0
98	20240902	170800	190433970	18560	18560	18560	18560	0
99	20240902	170700	190433970	18560	18560	18560	18560	0
100	20240902	170600	190433970	18560	18560	18560	18560	0
101	20240902	170500	190433970	18560	18560	18560	18560	0
102	20240902	170400	190433970	18560	18560	18560	18560	0
103	20240902	170300	190433970	18560	18560	18560	18560	0
104	20240902	170200	190433970	18560	18560	18560	18560	0
105	20240902	170100	190433970	18560	18560	18560	18560	0
106	20240902	170000	190433970	18560	18560	18560	18560	0
107	20240902	165900	190433970	18560	18560	18560	18560	0
108	20240902	165800	190433970	18560	18560	18560	18560	0
109	20240902	165700	190433970	18560	18560	18560	18560	0
110	20240902	165600	190433970	18560	18560	18560	18560	0
111	20240902	165500	190433970	18560	18560	18560	18560	0
112	20240902	165400	190433970	18560	18560	18560	18560	0
113	20240902	165300	190433970	18560	18560	18560	18560	0
114	20240902	165200	190433970	18560	18560	18560	18560	0
115	20240902	165100	190433970	18560	18560	18560	18560	0
116	20240902	165000	190433970	18560	18560	18560	18560	0
117	20240902	164900	190433970	18560	18560	18560	18560	0
118	20240902	164800	190433970	18560	18560	18560	18560	0
119	20240902	164700	190433970	18560	18560	18560	18560	0
120	20240902	164600	190433970	18560	18560	18560	18560	0
121	20240902	164500	190433970	18560	18560	18560	18560	0
122	20240902	164400	190433970	18560	18560	18560	18560	285
123	20240902	164300	190433970	18560	18560	18560	18560	0
124	20240902	164200	190433970	18560	18560	18560	18560	0
125	20240902	164100	190433970	18560	18560	18560	18560	0
126	20240902	164000	190433970	18560	18560	18560	18560	0
127	20240902	163900	190433970	18560	18560	18560	18560	0
128	20240902	163800	190433970	18560	18560	18560	18560	0
129	20240902	163700	190433970	18560	18560	18560	18560	0
130	20240902	163600	190433970	18560	18560	18560	18560	0
131	20240902	163500	190433970	18560	18560	18560	18560	0
132	20240902	163400	190433970	18560	18560	18560	18560	0
133	20240902	163300	190433970	18560	18560	18560	18560	0
134	20240902	163200	190433970	18560	18560	18560	18560	0
135	20240902	163100	190433970	18560	18560	18560	18560	0
136	20240902	163000	190433970	18560	18560	18560	18560	0
137	20240902	162900	190433970	18560	18560	18560	18560	0
138	20240902	162800	190433970	18560	18560	18560	18560	0
139	20240902	162700	190433970	18560	18560	18560	18560	0
140	20240902	162600	190433970	18560	18560	18560	18560	0
141	20240902	162500	190433970	18560	18560	18560	18560	0
142	20240902	162400	190433970	18560	18560	18560	18560	0
143	20240902	162300	190433970	18560	18560	18560	18560	0
144	20240902	162200	190433970	18560	18560	18560	18560	0
145	20240902	162100	190433970	18560	18560	18560	18560	0
146	20240902	162000	190433970	18560	18560	18560	18560	0
147	20240902	161900	190433970	18560	18560	18560	18560	0
148	20240902	161800	190433970	18560	18560	18560	18560	0
149	20240902	161700	190433970	18560	18560	18560	18560	0
150	20240902	161600	190433970	18560	18560	18560	18560	0
151	20240902	161500	190433970	18560	18560	18560	18560	0
152	20240902	161400	190433970	18560	18560	18560	18560	285
153	20240902	161300	190433970	18560	18560	18560	18560	0
154	20240902	161200	190433970	18560	18560	18560	18560	0
155	20240902	161100	190433970	18560	18560	18560	18560	0
156	20240902	161000	190433970	18560	18560	18560	18560	0
157	20240902	160900	190433970	18560	18560	18560	18560	0
158	20240902	160800	190433970	18560	18560	18560	18560	0
159	20240902	160700	190433970	18560	18560	18560	18560	0
160	20240902	160600	190433970	18560	18560	18560	18560	0
161	20240902	160500	190433970	18560	18560	18560	18560	0
162	20240902	160400	190433970	18560	18560	18560	18560	0
163	20240902	160300	190433970	18560	18560	18560	18560	0
164	20240902	160200	190433970	18560	18560	18560	18560	0
165	20240902	160100	190433970	18560	18560	18560	18560	0
166	20240902	160000	190433970	18560	18560	18560	18560	0
167	20240902	155900	190433970	18560	18560	18560	18560	0
168	20240902	155800	190433970	18560	18560	18560	18560	0
169	20240902	155700	190433970	18560	18560	18560	18560	0
170	20240902	155600	190433970	18560	18560	18560	18560	0
171	20240902	155500	190433970	18560	18560	18560	18560	0
172	20240902	155400	190433970	18560	18560	18560	18560	0
173	20240902	155300	190433970	18560	18560	18560	18560	0
174	20240902	155200	190433970	18560	18560	18560	18560	0
175	20240902	155100	190433970	18560	18560	18560	18560	0
176	20240902	155000	190433970	18560	18560	18560	18560	0
177	20240902	154900	190433970	18560	18560	18560	18560	0
178	20240902	154800	190433970	18560	18560	18560	18560	0
179	20240902	154700	190433970	18560	18560	18560	18560	0
180	20240902	154600	190433970	18560	18560	18560	18560	0
181	20240902	154500	190433970	18560	18560	18560	18560	0
182	20240902	154400	190433970	18560	18560	18560	18560	285
183	20240902	154300	190433970	18560	18560	18560	18560	0
184	20240902	154200	190433970	18560	18560	18560	18560	0
185	20240902	154100	190433970	18560	18560	18560	18560	0
186	20240902	154000	190433970	18560	18560	18560	18560	0
187	20240902	153900	190433970	18560	18560	18560	18560	0
188	20240902	153800	190433970	18560	18560	18560	18560	0
189	20240902	153700	190433970	18560	18560	18560	18560	0
190	20240902	153600	190433970	18560	18560	18560	18560	0
191	20240902	153500	190433970	18560	18560	18560	18560	0
192	20240902	153400	190433970	18560	18560	18560	18560	0
193	20240902	153300	190433970	18560	18560	18560	18560	0
194	20240902	153200	190433970	18560	18560	18560	18560	0
195	20240902	153100	190433970	18560	18560	18560	18560	0
196	20240902	153000	190433970	18560	18560	18560	18560	285
197	20240902	152900	185144370	18540	18540	18540	18540	0
198	20240902	152800	185144370	18540	18540	18540	18540	0
199	20240902	152700	185144370	18540	18540	18540	18540	0
200	20240902	152600	185144370	18540	18540	18540	18540	0
201	20240902	152500	185144370	18540	18540	18540	18540	0
202	20240902	152400	185144370	18540	18540	18540	18540	0
203	20240902	152300	185144370	18540	18540	18540	18540	0
204	20240902	152200	185144370	18540	18540	18540	18540	0
205	20240902	152100	185144370	18540	18540	18540	18540	0
206	20240902	152000	185144370	18540	18540	18540	18540	0
207	20240902	151900	185144370	18540	18540	18540	18540	5
208	20240902	151800	185051670	18540	18540	18540	18540	0
209	20240902	151700	185051670	18540	18540	18540	18540	19
210	20240902	151600	184699410	18540	18540	18540	18540	0
211	20240902	151500	184699410	18540	18540	18540	18540	1
212	20240902	151400	184680870	18500	18500	18500	18500	0
213	20240902	151300	184680870	18500	18500	18500	18500	0
214	20240902	151200	184680870	18500	18500	18500	18500	0
215	20240902	151100	184680870	18500	18500	18500	18500	0
216	20240902	151000	184680870	18500	18500	18500	18500	0
217	20240902	150900	184680870	18500	18500	18500	18500	0
218	20240902	150800	184680870	18500	18500	18500	18500	0
219	20240902	150700	184680870	18500	18500	18500	18500	45
220	20240902	150600	183848370	18500	18500	18500	18500	0
221	20240902	150500	183848370	18500	18500	18500	18500	0
222	20240902	150400	183848370	18500	18500	18500	18500	0
223	20240902	150300	183848370	18500	18500	18500	18500	0
224	20240902	150200	183848370	18500	18500	18500	18500	0
225	20240902	150100	183848370	18500	18500	18500	18500	1
226	20240902	150000	183829870	18500	18500	18500	18500	0
227	20240902	145900	183829870	18500	18500	18500	18500	70
228	20240902	145800	182534870	18500	18500	18500	18500	270
229	20240902	145700	177539870	18500	18500	18500	18500	0
230	20240902	145600	177539870	18500	18500	18500	18500	0
231	20240902	145500	177539870	18500	18500	18500	18500	20
232	20240902	145400	177169870	18490	18490	18490	18490	11
233	20240902	145300	176966480	18490	18490	18490	18490	2
234	20240902	145200	176929500	18500	18500	18500	18500	0
235	20240902	145100	176929500	18500	18500	18500	18500	0
236	20240902	145000	176929500	18500	18500	18500	18500	0
237	20240902	144900	176929500	18500	18500	18500	18500	0
238	20240902	144800	176929500	18500	18500	18500	18500	0
239	20240902	144700	176929500	18500	18500	18500	18500	0
240	20240902	144600	176929500	18500	18500	18500	18500	0
241	20240902	144500	176929500	18500	18500	18500	18500	0
242	20240902	144400	176929500	18500	18500	18500	18500	0
243	20240902	144300	176929500	18500	18500	18500	18500	0
244	20240902	144200	176929500	18500	18500	18500	18500	0
245	20240902	144100	176929500	18500	18500	18500	18500	0
246	20240902	144000	176929500	18500	18500	18500	18500	0
247	20240902	143900	176929500	18500	18500	18500	18500	0
248	20240902	143800	176929500	18500	18500	18500	18500	0
249	20240902	143700	176929500	18500	18500	18500	18500	1
250	20240902	143600	176911000	18460	18460	18460	18460	0
251	20240902	143500	176911000	18460	18460	18460	18460	0
252	20240902	143400	176911000	18460	18460	18460	18460	0
253	20240902	143300	176911000	18460	18460	18460	18460	0
254	20240902	143200	176911000	18460	18460	18460	18460	0
255	20240902	143100	176911000	18460	18460	18460	18460	40
256	20240902	143000	176172600	18460	18460	18460	18460	16
257	20240902	142900	175877240	18500	18500	18500	18500	0
258	20240902	142800	175877240	18500	18470	18500	18470	9
259	20240902	142700	175710980	18470	18470	18470	18470	0
260	20240902	142600	175710980	18470	18470	18470	18470	0
261	20240902	142500	175710980	18470	18470	18470	18470	1
262	20240902	142400	175692510	18470	18470	18470	18470	0
263	20240902	142300	175692510	18470	18470	18470	18470	0
264	20240902	142200	175692510	18470	18470	18470	18470	41
265	20240902	142100	174935240	18470	18480	18480	18470	11
266	20240902	142000	174732000	18500	18500	18500	18500	0
267	20240902	141900	174732000	18500	18500	18500	18500	0
268	20240902	141800	174732000	18500	18500	18500	18500	1
269	20240902	141700	174713500	18500	18500	18500	18500	0
270	20240902	141600	174713500	18500	18500	18500	18500	0
271	20240902	141500	174713500	18500	18500	18500	18500	1
272	20240902	141400	174695000	18500	18500	18500	18500	0
273	20240902	141300	174695000	18500	18500	18500	18500	0
274	20240902	141200	174695000	18500	18500	18500	18500	0
275	20240902	141100	174695000	18500	18500	18500	18500	0
276	20240902	141000	174695000	18500	18500	18500	18500	0
277	20240902	140900	174695000	18500	18500	18500	18500	5
278	20240902	140800	174602500	18500	18500	18500	18500	0
279	20240902	140700	174602500	18500	18500	18500	18500	0
280	20240902	140600	174602500	18500	18500	18500	18500	0
281	20240902	140500	174602500	18500	18500	18500	18500	5
282	20240902	140400	174510000	18500	18500	18500	18500	0
283	20240902	140300	174510000	18500	18500	18500	18500	0
284	20240902	140200	174510000	18500	18500	18500	18500	0
285	20240902	140100	174510000	18500	18500	18500	18500	0
286	20240902	140000	174510000	18500	18500	18500	18500	10
287	20240902	135900	174325000	18500	18500	18500	18500	0
288	20240902	135800	174325000	18500	18500	18500	18500	0
289	20240902	135700	174325000	18500	18500	18500	18500	0
290	20240902	135600	174325000	18500	18500	18500	18500	124
291	20240902	135500	172031000	18500	18500	18500	18500	0
292	20240902	135400	172031000	18500	18500	18500	18500	0
293	20240902	135300	172031000	18500	18500	18500	18500	0
294	20240902	135200	172031000	18500	18500	18500	18500	0
295	20240902	135100	172031000	18500	18500	18500	18500	0
296	20240902	135000	172031000	18500	18500	18500	18500	0
297	20240902	134900	172031000	18500	18500	18500	18500	0
298	20240902	134800	172031000	18500	18500	18500	18500	0
299	20240902	134700	172031000	18500	18500	18500	18500	23
300	20240902	134600	171605500	18500	18500	18500	18500	0
301	20240902	134500	171605500	18500	18500	18500	18500	0
302	20240902	134400	171605500	18500	18500	18500	18500	0
303	20240902	134300	171605500	18500	18500	18500	18500	0
304	20240902	134200	171605500	18500	18500	18500	18500	0
305	20240902	134100	171605500	18500	18500	18500	18500	0
306	20240902	134000	171605500	18500	18500	18500	18500	0
307	20240902	133900	171605500	18500	18500	18500	18500	0
308	20240902	133800	171605500	18500	18500	18500	18500	0
309	20240902	133700	171605500	18500	18500	18500	18500	0
310	20240902	133600	171605500	18500	18500	18500	18500	0
311	20240902	133500	171605500	18500	18500	18500	18500	0
312	20240902	133400	171605500	18500	18500	18500	18500	0
313	20240902	133300	171605500	18500	18500	18500	18500	0
314	20240902	133200	171605500	18500	18500	18500	18500	0
315	20240902	133100	171605500	18500	18500	18500	18500	0
316	20240902	133000	171605500	18500	18500	18500	18500	0
317	20240902	132900	171605500	18500	18500	18500	18500	0
318	20240902	132800	171605500	18500	18500	18500	18500	0
319	20240902	132700	171605500	18500	18500	18500	18500	0
320	20240902	132600	171605500	18500	18500	18500	18500	0
321	20240902	132500	171605500	18500	18500	18500	18500	0
322	20240902	132400	171605500	18500	18500	18500	18500	0
323	20240902	132300	171605500	18500	18500	18500	18500	0
324	20240902	132200	171605500	18500	18500	18500	18500	0
325	20240902	132100	171605500	18500	18500	18500	18500	0
326	20240902	132000	171605500	18500	18500	18500	18500	0
327	20240902	131900	171605500	18500	18500	18500	18500	0
328	20240902	131800	171605500	18500	18500	18500	18500	0
329	20240902	131700	171605500	18500	18500	18500	18500	0
330	20240902	131600	171605500	18500	18500	18500	18500	50
331	20240902	131500	170680500	18470	18470	18470	18470	0
332	20240902	131400	170680500	18470	18470	18470	18470	0
333	20240902	131300	170680500	18470	18470	18470	18470	0
334	20240902	131200	170680500	18470	18470	18470	18470	0
335	20240902	131100	170680500	18470	18470	18470	18470	0
336	20240902	131000	170680500	18470	18470	18470	18470	0
337	20240902	130900	170680500	18470	18470	18470	18470	0
338	20240902	130800	170680500	18470	18470	18470	18470	1
339	20240902	130700	170662030	18450	18450	18450	18450	0
340	20240902	130600	170662030	18450	18450	18450	18450	0
341	20240902	130500	170662030	18450	18450	18450	18450	0
342	20240902	130400	170662030	18450	18450	18450	18450	0
343	20240902	130300	170662030	18450	18450	18450	18450	0
344	20240902	130200	170662030	18450	18450	18450	18450	0
345	20240902	130100	170662030	18450	18450	18450	18450	0
346	20240902	130000	170662030	18450	18450	18450	18450	0
347	20240902	125900	170662030	18450	18450	18450	18450	0
348	20240902	125800	170662030	18450	18450	18450	18450	0
349	20240902	125700	170662030	18450	18450	18450	18450	0
350	20240902	125600	170662030	18450	18460	18460	18450	26
351	20240902	125500	170182170	18450	18450	18450	18450	0
352	20240902	125400	170182170	18450	18480	18480	18450	101
353	20240902	125300	168316910	18550	18550	18550	18550	0
354	20240902	125200	168316910	18550	18550	18550	18550	0
355	20240902	125100	168316910	18550	18500	18550	18500	66
356	20240902	125000	167093160	18540	18540	18540	18540	0
357	20240902	124900	167093160	18540	18540	18540	18540	0
358	20240902	124800	167093160	18540	18540	18540	18540	0
359	20240902	124700	167093160	18540	18540	18540	18540	100
360	20240902	124600	165239160	18540	18540	18540	18540	0
361	20240902	124500	165239160	18540	18540	18540	18540	0
362	20240902	124400	165239160	18540	18540	18540	18540	0
363	20240902	124300	165239160	18540	18540	18540	18540	0
364	20240902	124200	165239160	18540	18540	18540	18540	10
365	20240902	124100	165053760	18550	18530	18550	18420	9
366	20240902	124000	164887070	18530	18530	18530	18530	0
367	20240902	123900	164887070	18530	18530	18530	18530	0
368	20240902	123800	164887070	18530	18530	18530	18530	0
369	20240902	123700	164887070	18530	18530	18530	18530	1
370	20240902	123600	164868540	18530	18530	18530	18530	0
371	20240902	123500	164868540	18530	18530	18530	18530	1
372	20240902	123400	164850010	18530	18530	18530	18530	0
373	20240902	123300	164850010	18530	18530	18530	18530	5
374	20240902	123200	164757360	18410	18410	18410	18410	0
375	20240902	123100	164757360	18410	18410	18410	18410	0
376	20240902	123000	164757360	18410	18410	18410	18410	0
377	20240902	122900	164757360	18410	18410	18410	18410	0
378	20240902	122800	164757360	18410	18410	18410	18410	0
379	20240902	122700	164757360	18410	18410	18410	18410	0
380	20240902	122600	164757360	18410	18410	18410	18410	0
381	20240902	122500	164757360	18410	18410	18410	18410	0
382	20240902	122400	164757360	18410	18410	18410	18410	0
383	20240902	122300	164757360	18410	18410	18410	18410	84
384	20240902	122200	163210920	18400	18400	18400	18400	0
385	20240902	122100	163210920	18400	18420	18420	18400	300
386	20240902	122000	157688380	18420	18430	18440	18420	700
387	20240902	121900	144790790	18420	18420	18420	18420	0
388	20240902	121800	144790790	18420	18420	18420	18420	0
389	20240902	121700	144790790	18420	18420	18420	18420	0
390	20240902	121600	144790790	18420	18420	18420	18420	0
391	20240902	121500	144790790	18420	18420	18420	18420	0
392	20240902	121400	144790790	18420	18420	18420	18420	0
393	20240902	121300	144790790	18420	18450	18450	18420	700
394	20240902	121200	131885710	18440	18440	18440	18440	0
395	20240902	121100	131885710	18440	18470	18470	18440	91
396	20240902	121000	130207500	18430	18430	18430	18430	0
397	20240902	120900	130207500	18430	18430	18430	18430	0
398	20240902	120800	130207500	18430	18430	18430	18430	0
399	20240902	120700	130207500	18430	18430	18430	18430	0
400	20240902	120600	130207500	18430	18430	18430	18430	0
401	20240902	120500	130207500	18430	18430	18430	18430	0
402	20240902	120400	130207500	18430	18430	18430	18430	0
403	20240902	120300	130207500	18430	18430	18430	18430	0
404	20240902	120200	130207500	18430	18480	18480	18420	1001
405	20240902	120100	111753820	18480	18480	18480	18480	300
406	20240902	120000	106209820	18480	18480	18480	18480	0
407	20240902	115900	106209820	18480	18480	18480	18480	0
408	20240902	115800	106209820	18480	18480	18480	18480	0
409	20240902	115700	106209820	18480	18480	18480	18480	0
410	20240902	115600	106209820	18480	18480	18480	18480	0
411	20240902	115500	106209820	18480	18480	18480	18480	1
412	20240902	115400	106191340	18550	18550	18550	18550	0
413	20240902	115300	106191340	18550	18550	18550	18550	0
414	20240902	115200	106191340	18550	18550	18550	18550	0
415	20240902	115100	106191340	18550	18550	18550	18550	1
416	20240902	115000	106172790	18480	18490	18500	18480	469
417	20240902	114900	97503560	18560	18560	18560	18560	0
418	20240902	114800	97503560	18560	18560	18560	18560	0
419	20240902	114700	97503560	18560	18560	18560	18560	0
420	20240902	114600	97503560	18560	18560	18560	18560	0
421	20240902	114500	97503560	18560	18560	18560	18560	0
422	20240902	114400	97503560	18560	18560	18560	18560	0
423	20240902	114300	97503560	18560	18560	18560	18560	0
424	20240902	114200	97503560	18560	18560	18560	18560	0
425	20240902	114100	97503560	18560	18560	18560	18560	0
426	20240902	114000	97503560	18560	18560	18560	18560	0
427	20240902	113900	97503560	18560	18560	18560	18560	0
428	20240902	113800	97503560	18560	18560	18560	18560	0
429	20240902	113700	97503560	18560	18560	18560	18560	0
430	20240902	113600	97503560	18560	18560	18560	18560	101
431	20240902	113500	95629000	18490	18490	18490	18490	89
432	20240902	113400	93983390	18580	18580	18580	18580	0
433	20240902	113300	93983390	18580	18580	18580	18580	0
434	20240902	113200	93983390	18580	18580	18580	18580	0
435	20240902	113100	93983390	18580	18580	18580	18580	0
436	20240902	113000	93983390	18580	18580	18580	18580	0
437	20240902	112900	93983390	18580	18580	18580	18580	0
438	20240902	112800	93983390	18580	18580	18580	18580	0
439	20240902	112700	93983390	18580	18580	18580	18580	0
440	20240902	112600	93983390	18580	18580	18580	18580	0
441	20240902	112500	93983390	18580	18580	18580	18580	0
442	20240902	112400	93983390	18580	18490	18580	18490	108
443	20240902	112300	91986380	18580	18580	18580	18580	0
444	20240902	112200	91986380	18580	18580	18580	18580	0
445	20240902	112100	91986380	18580	18580	18580	18580	12
446	20240902	112000	91763420	18580	18580	18580	18580	100
447	20240902	111900	89905420	18480	18530	18530	18480	899
448	20240902	111800	73275200	18540	18540	18540	18540	0
449	20240902	111700	73275200	18540	18540	18540	18540	22
450	20240902	111600	72867320	18600	18600	18600	18600	1
451	20240902	111500	72848720	18600	18600	18600	18600	0
452	20240902	111400	72848720	18600	18600	18600	18600	0
453	20240902	111300	72848720	18600	18600	18600	18600	0
454	20240902	111200	72848720	18600	18600	18600	18600	0
455	20240902	111100	72848720	18600	18600	18600	18600	0
456	20240902	111000	72848720	18600	18600	18600	18600	0
457	20240902	110900	72848720	18600	18600	18600	18600	0
458	20240902	110800	72848720	18600	18600	18600	18600	0
459	20240902	110700	72848720	18600	18600	18600	18600	0
460	20240902	110600	72848720	18600	18600	18600	18600	0
461	20240902	110500	72848720	18600	18600	18600	18600	0
462	20240902	110400	72848720	18600	18600	18600	18600	0
463	20240902	110300	72848720	18600	18600	18600	18600	0
464	20240902	110200	72848720	18600	18600	18600	18600	0
465	20240902	110100	72848720	18600	18600	18600	18600	0
466	20240902	110000	72848720	18600	18600	18600	18600	0
467	20240902	105900	72848720	18600	18600	18600	18600	0
468	20240902	105800	72848720	18600	18600	18600	18600	0
469	20240902	105700	72848720	18600	18600	18600	18600	0
470	20240902	105600	72848720	18600	18600	18600	18600	0
471	20240902	105500	72848720	18600	18600	18600	18600	0
472	20240902	105400	72848720	18600	18600	18600	18600	0
473	20240902	105300	72848720	18600	18600	18600	18600	0
474	20240902	105200	72848720	18600	18600	18600	18600	0
475	20240902	105100	72848720	18600	18600	18600	18600	0
476	20240902	105000	72848720	18600	18600	18600	18600	0
477	20240902	104900	72848720	18600	18600	18600	18600	0
478	20240902	104800	72848720	18600	18600	18600	18600	0
479	20240902	104700	72848720	18600	18600	18600	18600	2
480	20240902	104600	72811520	18520	18520	18520	18520	1
481	20240902	104500	72793000	18550	18550	18550	18550	100
482	20240902	104400	70938000	18610	18610	18610	18610	0
483	20240902	104300	70938000	18610	18610	18610	18610	0
484	20240902	104200	70938000	18610	18610	18610	18610	0
485	20240902	104100	70938000	18610	18610	18610	18610	11
486	20240902	104000	70733290	18570	18570	18570	18570	0
487	20240902	103900	70733290	18570	18570	18570	18570	30
488	20240902	103800	70176190	18610	18610	18610	18610	0
489	20240902	103700	70176190	18610	18570	18610	18570	98
490	20240902	103600	68354740	18500	18500	18500	18500	0
491	20240902	103500	68354740	18500	18530	18530	18500	489
492	20240902	103400	59303870	18530	18530	18530	18530	0
493	20240902	103300	59303870	18530	18530	18530	18530	0
494	20240902	103200	59303870	18530	18560	18560	18530	75
495	20240902	103100	57913820	18570	18600	18600	18570	3
496	20240902	103000	57858050	18610	18600	18610	18600	83
497	20240902	102900	56313800	18600	18600	18600	18600	0
498	20240902	102800	56313800	18600	18600	18600	18600	0
499	20240902	102700	56313800	18600	18600	18600	18600	0
500	20240902	102600	56313800	18600	18600	18600	18600	0
501	20240902	102500	56313800	18600	18600	18600	18600	0
502	20240902	102400	56313800	18600	18600	18600	18600	1
503	20240902	102300	56295200	18530	18530	18530	18530	0
504	20240902	102200	56295200	18530	18530	18530	18530	0
505	20240902	102100	56295200	18530	18530	18530	18530	0
506	20240902	102000	56295200	18530	18530	18530	18530	0
507	20240902	101900	56295200	18530	18530	18530	18530	0
508	20240902	101800	56295200	18530	18530	18530	18530	0
509	20240902	101700	56295200	18530	18530	18530	18530	0
510	20240902	101600	56295200	18530	18530	18530	18530	0
511	20240902	101500	56295200	18530	18540	18540	18530	3
512	20240902	101400	56239600	18530	18530	18530	18530	0
513	20240902	101300	56239600	18530	18530	18530	18530	0
514	20240902	101200	56239600	18530	18530	18530	18530	0
515	20240902	101100	56239600	18530	18530	18530	18530	0
516	20240902	101000	56239600	18530	18530	18530	18530	0
517	20240902	100900	56239600	18530	18530	18530	18530	2
518	20240902	100800	56202540	18530	18530	18530	18530	0
519	20240902	100700	56202540	18530	18530	18530	18530	0
520	20240902	100600	56202540	18530	18530	18530	18530	0
521	20240902	100500	56202540	18530	18530	18530	18530	0
522	20240902	100400	56202540	18530	18530	18530	18530	0
523	20240902	100300	56202540	18530	18530	18530	18530	0
524	20240902	100200	56202540	18530	18530	18530	18530	0
525	20240902	100100	56202540	18530	18530	18530	18530	18
526	20240902	100000	55869000	18530	18530	18530	18530	51
527	20240902	095900	54923970	18500	18500	18500	18500	3
528	20240902	095800	54868470	18530	18530	18530	18530	102
529	20240902	095700	52978410	18530	18530	18530	18530	0
530	20240902	095600	52978410	18530	18530	18530	18530	5
531	20240902	095500	52885760	18530	18530	18530	18530	0
532	20240902	095400	52885760	18530	18530	18530	18530	47
533	20240902	095300	52014850	18490	18490	18490	18490	0
534	20240902	095200	52014850	18490	18490	18490	18490	0
535	20240902	095100	52014850	18490	18490	18490	18490	57
536	20240902	095000	50960920	18510	18510	18510	18510	0
537	20240902	094900	50960920	18510	18500	18510	18500	398
538	20240902	094800	43597620	18500	18510	18510	18500	77
539	20240902	094700	42172620	18510	18520	18520	18510	255
540	20240902	094600	37452520	18540	18530	18540	18530	2
541	20240902	094500	37415450	18530	18550	18550	18530	485
542	20240902	094400	28421120	18560	18560	18560	18560	0
543	20240902	094300	28421120	18560	18570	18570	18560	74
544	20240902	094200	27047520	18570	18580	18580	18570	6
545	20240902	094100	26936090	18600	18600	18600	18600	1
546	20240902	094000	26917490	18610	18610	18610	18610	0
547	20240902	093900	26917490	18610	18610	18610	18610	0
548	20240902	093800	26917490	18610	18610	18610	18610	0
549	20240902	093700	26917490	18610	18610	18610	18610	0
550	20240902	093600	26917490	18610	18610	18610	18610	0
551	20240902	093500	26917490	18610	18610	18610	18610	0
552	20240902	093400	26917490	18610	18610	18610	18610	0
553	20240902	093300	26917490	18610	18610	18610	18610	0
554	20240902	093200	26917490	18610	18610	18610	18610	6
555	20240902	093100	26805830	18610	18610	18610	18610	0
556	20240902	093000	26805830	18610	18610	18610	18610	0
557	20240902	092900	26805830	18610	18610	18610	18610	1
558	20240902	092800	26787220	18560	18560	18560	18560	0
559	20240902	092700	26787220	18560	18560	18560	18560	0
560	20240902	092600	26787220	18560	18560	18560	18560	0
561	20240902	092500	26787220	18560	18570	18570	18550	88
562	20240902	092400	25154190	18570	18580	18580	18570	396
563	20240902	092300	17797030	18580	18620	18620	18580	144
564	20240902	092200	15119870	18640	18630	18640	18620	28
565	20240902	092100	14598480	18630	18630	18630	18630	0
566	20240902	092000	14598480	18630	18650	18650	18630	38
567	20240902	091900	13890220	18700	18700	18700	18700	0
568	20240902	091800	13890220	18700	18700	18700	18700	0
569	20240902	091700	13890220	18700	18700	18700	18700	0
570	20240902	091600	13890220	18700	18700	18700	18700	1
571	20240902	091500	13871520	18700	18700	18700	18700	5
572	20240902	091400	13778020	18710	18710	18710	18710	0
573	20240902	091300	13778020	18710	18710	18710	18710	0
574	20240902	091200	13778020	18710	18710	18710	18710	0
575	20240902	091100	13778020	18710	18710	18710	18710	1
576	20240902	091000	13759310	18660	18660	18660	18660	2
577	20240902	090900	13721990	18650	18650	18650	18650	1
578	20240902	090800	13703340	18630	18630	18630	18630	0
579	20240902	090700	13703340	18630	18630	18630	18630	0
580	20240902	090600	13703340	18630	18630	18630	18630	0
581	20240902	090500	13703340	18630	18640	18640	18630	402
582	20240902	090400	6213780	18670	18670	18670	18670	0
583	20240902	090300	6213780	18670	18690	18690	18670	21
584	20240902	090200	5821570	18710	18720	18720	18710	235
585	20240902	090100	1422720	18720	18720	18720	18720	31
586	20240902	090000	842400	18720	18720	18720	18720	45