KissMeData/005500/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	184500	500199330	19020	19020	19020	19020	198
3	20240819	184400	500199330	19020	19020	19020	19020	0
4	20240819	184300	500199330	19020	19020	19020	19020	0
5	20240819	184200	500199330	19020	19020	19020	19020	0
6	20240819	184100	500199330	19020	19020	19020	19020	0
7	20240819	184000	500199330	19020	19020	19020	19020	0
8	20240819	183900	500199330	19020	19020	19020	19020	0
9	20240819	183800	500199330	19020	19020	19020	19020	0
10	20240819	183700	500199330	19020	19020	19020	19020	0
11	20240819	183600	500199330	19020	19020	19020	19020	0
12	20240819	183500	500199330	19020	19020	19020	19020	0
13	20240819	183400	500199330	19020	19020	19020	19020	0
14	20240819	183300	500199330	19020	19020	19020	19020	0
15	20240819	183200	500199330	19020	19020	19020	19020	0
16	20240819	183100	500199330	19020	19020	19020	19020	0
17	20240819	183000	500199330	19020	19020	19020	19020	0
18	20240819	182900	500199330	19020	19020	19020	19020	0
19	20240819	182800	500199330	19020	19020	19020	19020	0
20	20240819	182700	500199330	19020	19020	19020	19020	0
21	20240819	182600	500199330	19020	19020	19020	19020	0
22	20240819	182500	500199330	19020	19020	19020	19020	0
23	20240819	182400	500199330	19020	19020	19020	19020	0
24	20240819	182300	500199330	19020	19020	19020	19020	0
25	20240819	182200	500199330	19020	19020	19020	19020	0
26	20240819	182100	500199330	19020	19020	19020	19020	0
27	20240819	182000	500199330	19020	19020	19020	19020	0
28	20240819	181900	500199330	19020	19020	19020	19020	0
29	20240819	181800	500199330	19020	19020	19020	19020	0
30	20240819	181700	500199330	19020	19020	19020	19020	0
31	20240819	181600	500199330	19020	19020	19020	19020	0
32	20240819	181500	500199330	19020	19020	19020	19020	198
33	20240819	181400	500199330	19020	19020	19020	19020	0
34	20240819	181300	500199330	19020	19020	19020	19020	0
35	20240819	181200	500199330	19020	19020	19020	19020	0
36	20240819	181100	500199330	19020	19020	19020	19020	0
37	20240819	181000	500199330	19020	19020	19020	19020	0
38	20240819	180900	500199330	19020	19020	19020	19020	0
39	20240819	180800	500199330	19020	19020	19020	19020	0
40	20240819	180700	500199330	19020	19020	19020	19020	0
41	20240819	180600	500199330	19020	19020	19020	19020	0
42	20240819	180500	500199330	19020	19020	19020	19020	0
43	20240819	180400	500199330	19020	19020	19020	19020	0
44	20240819	180300	500199330	19020	19020	19020	19020	0
45	20240819	180200	500199330	19020	19020	19020	19020	0
46	20240819	180100	500199330	19020	19020	19020	19020	0
47	20240819	180000	500199330	19020	19020	19020	19020	0
48	20240819	175900	500199330	19020	19020	19020	19020	0
49	20240819	175800	500199330	19020	19020	19020	19020	0
50	20240819	175700	500199330	19020	19020	19020	19020	0
51	20240819	175600	500199330	19020	19020	19020	19020	0
52	20240819	175500	500199330	19020	19020	19020	19020	0
53	20240819	175400	500199330	19020	19020	19020	19020	0
54	20240819	175300	500199330	19020	19020	19020	19020	0
55	20240819	175200	500199330	19020	19020	19020	19020	0
56	20240819	175100	500199330	19020	19020	19020	19020	0
57	20240819	175000	500199330	19020	19020	19020	19020	0
58	20240819	174900	500199330	19020	19020	19020	19020	0
59	20240819	174800	500199330	19020	19020	19020	19020	0
60	20240819	174700	500199330	19020	19020	19020	19020	0
61	20240819	174600	500199330	19020	19020	19020	19020	0
62	20240819	174500	500199330	19020	19020	19020	19020	198
63	20240819	174400	500199330	19020	19020	19020	19020	0
64	20240819	174300	500199330	19020	19020	19020	19020	0
65	20240819	174200	500199330	19020	19020	19020	19020	0
66	20240819	174100	500199330	19020	19020	19020	19020	0
67	20240819	174000	500199330	19020	19020	19020	19020	0
68	20240819	173900	500199330	19020	19020	19020	19020	0
69	20240819	173800	500199330	19020	19020	19020	19020	0
70	20240819	173700	500199330	19020	19020	19020	19020	0
71	20240819	173600	500199330	19020	19020	19020	19020	0
72	20240819	173500	500199330	19020	19020	19020	19020	0
73	20240819	173400	500199330	19020	19020	19020	19020	0
74	20240819	173300	500199330	19020	19020	19020	19020	0
75	20240819	173200	500199330	19020	19020	19020	19020	0
76	20240819	173100	500199330	19020	19020	19020	19020	0
77	20240819	173000	500199330	19020	19020	19020	19020	0
78	20240819	172900	500199330	19020	19020	19020	19020	0
79	20240819	172800	500199330	19020	19020	19020	19020	0
80	20240819	172700	500199330	19020	19020	19020	19020	0
81	20240819	172600	500199330	19020	19020	19020	19020	0
82	20240819	172500	500199330	19020	19020	19020	19020	0
83	20240819	172400	500199330	19020	19020	19020	19020	0
84	20240819	172300	500199330	19020	19020	19020	19020	0
85	20240819	172200	500199330	19020	19020	19020	19020	0
86	20240819	172100	500199330	19020	19020	19020	19020	0
87	20240819	172000	500199330	19020	19020	19020	19020	0
88	20240819	171900	500199330	19020	19020	19020	19020	0
89	20240819	171800	500199330	19020	19020	19020	19020	0
90	20240819	171700	500199330	19020	19020	19020	19020	0
91	20240819	171600	500199330	19020	19020	19020	19020	0
92	20240819	171500	500199330	19020	19020	19020	19020	198
93	20240819	171400	500199330	19020	19020	19020	19020	0
94	20240819	171300	500199330	19020	19020	19020	19020	0
95	20240819	171200	500199330	19020	19020	19020	19020	0
96	20240819	171100	500199330	19020	19020	19020	19020	0
97	20240819	171000	500199330	19020	19020	19020	19020	0
98	20240819	170900	500199330	19020	19020	19020	19020	0
99	20240819	170800	500199330	19020	19020	19020	19020	0
100	20240819	170700	500199330	19020	19020	19020	19020	0
101	20240819	170600	500199330	19020	19020	19020	19020	0
102	20240819	170500	500199330	19020	19020	19020	19020	0
103	20240819	170400	500199330	19020	19020	19020	19020	0
104	20240819	170300	500199330	19020	19020	19020	19020	0
105	20240819	170200	500199330	19020	19020	19020	19020	0
106	20240819	170100	500199330	19020	19020	19020	19020	0
107	20240819	170000	500199330	19020	19020	19020	19020	0
108	20240819	165900	500199330	19020	19020	19020	19020	0
109	20240819	165800	500199330	19020	19020	19020	19020	0
110	20240819	165700	500199330	19020	19020	19020	19020	0
111	20240819	165600	500199330	19020	19020	19020	19020	0
112	20240819	165500	500199330	19020	19020	19020	19020	0
113	20240819	165400	500199330	19020	19020	19020	19020	0
114	20240819	165300	500199330	19020	19020	19020	19020	0
115	20240819	165200	500199330	19020	19020	19020	19020	0
116	20240819	165100	500199330	19020	19020	19020	19020	0
117	20240819	165000	500199330	19020	19020	19020	19020	0
118	20240819	164900	500199330	19020	19020	19020	19020	0
119	20240819	164800	500199330	19020	19020	19020	19020	0
120	20240819	164700	500199330	19020	19020	19020	19020	0
121	20240819	164600	500199330	19020	19020	19020	19020	0
122	20240819	164500	500199330	19020	19020	19020	19020	198
123	20240819	164400	500199330	19020	19020	19020	19020	0
124	20240819	164300	500199330	19020	19020	19020	19020	0
125	20240819	164200	500199330	19020	19020	19020	19020	0
126	20240819	164100	500199330	19020	19020	19020	19020	0
127	20240819	164000	500199330	19020	19020	19020	19020	0
128	20240819	163900	500199330	19020	19020	19020	19020	0
129	20240819	163800	500199330	19020	19020	19020	19020	0
130	20240819	163700	500199330	19020	19020	19020	19020	0
131	20240819	163600	500199330	19020	19020	19020	19020	0
132	20240819	163500	500199330	19020	19020	19020	19020	0
133	20240819	163400	500199330	19020	19020	19020	19020	0
134	20240819	163300	500199330	19020	19020	19020	19020	0
135	20240819	163200	500199330	19020	19020	19020	19020	0
136	20240819	163100	500199330	19020	19020	19020	19020	0
137	20240819	163000	500199330	19020	19020	19020	19020	0
138	20240819	162900	500199330	19020	19020	19020	19020	0
139	20240819	162800	500199330	19020	19020	19020	19020	0
140	20240819	162700	500199330	19020	19020	19020	19020	0
141	20240819	162600	500199330	19020	19020	19020	19020	0
142	20240819	162500	500199330	19020	19020	19020	19020	0
143	20240819	162400	500199330	19020	19020	19020	19020	0
144	20240819	162300	500199330	19020	19020	19020	19020	0
145	20240819	162200	500199330	19020	19020	19020	19020	0
146	20240819	162100	500199330	19020	19020	19020	19020	0
147	20240819	162000	500199330	19020	19020	19020	19020	0
148	20240819	161900	500199330	19020	19020	19020	19020	0
149	20240819	161800	500199330	19020	19020	19020	19020	0
150	20240819	161700	500199330	19020	19020	19020	19020	0
151	20240819	161600	500199330	19020	19020	19020	19020	0
152	20240819	161500	500199330	19020	19020	19020	19020	198
153	20240819	161400	500199330	19020	19020	19020	19020	0
154	20240819	161300	500199330	19020	19020	19020	19020	0
155	20240819	161200	500199330	19020	19020	19020	19020	0
156	20240819	161100	500199330	19020	19020	19020	19020	0
157	20240819	161000	500199330	19020	19020	19020	19020	0
158	20240819	160900	500199330	19020	19020	19020	19020	0
159	20240819	160800	500199330	19020	19020	19020	19020	0
160	20240819	160700	500199330	19020	19020	19020	19020	0
161	20240819	160600	500199330	19020	19020	19020	19020	0
162	20240819	160500	500199330	19020	19020	19020	19020	0
163	20240819	160400	500199330	19020	19020	19020	19020	0
164	20240819	160300	500199330	19020	19020	19020	19020	0
165	20240819	160200	500199330	19020	19020	19020	19020	0
166	20240819	160100	500199330	19020	19020	19020	19020	0
167	20240819	160000	500199330	19020	19020	19020	19020	0
168	20240819	155900	500199330	19020	19020	19020	19020	0
169	20240819	155800	500199330	19020	19020	19020	19020	0
170	20240819	155700	500199330	19020	19020	19020	19020	0
171	20240819	155600	500199330	19020	19020	19020	19020	0
172	20240819	155500	500199330	19020	19020	19020	19020	0
173	20240819	155400	500199330	19020	19020	19020	19020	0
174	20240819	155300	500199330	19020	19020	19020	19020	0
175	20240819	155200	500199330	19020	19020	19020	19020	0
176	20240819	155100	500199330	19020	19020	19020	19020	0
177	20240819	155000	500199330	19020	19020	19020	19020	0
178	20240819	154900	500199330	19020	19020	19020	19020	0
179	20240819	154800	500199330	19020	19020	19020	19020	0
180	20240819	154700	500199330	19020	19020	19020	19020	0
181	20240819	154600	500199330	19020	19020	19020	19020	0
182	20240819	154500	500199330	19020	19020	19020	19020	198
183	20240819	154400	500199330	19020	19020	19020	19020	0
184	20240819	154300	500199330	19020	19020	19020	19020	0
185	20240819	154200	500199330	19020	19020	19020	19020	0
186	20240819	154100	500199330	19020	19020	19020	19020	0
187	20240819	154000	500199330	19020	19020	19020	19020	0
188	20240819	153900	500199330	19020	19020	19020	19020	0
189	20240819	153800	500199330	19020	19020	19020	19020	0
190	20240819	153700	500199330	19020	19020	19020	19020	0
191	20240819	153600	500199330	19020	19020	19020	19020	0
192	20240819	153500	500199330	19020	19020	19020	19020	0
193	20240819	153400	500199330	19020	19020	19020	19020	0
194	20240819	153300	500199330	19020	19020	19020	19020	0
195	20240819	153200	500199330	19020	19020	19020	19020	0
196	20240819	153100	500199330	19020	19020	19020	19020	0
197	20240819	153000	500199330	19020	19020	19020	19020	198
198	20240819	152900	496433370	19020	19020	19020	19020	0
199	20240819	152800	496433370	19020	19020	19020	19020	0
200	20240819	152700	496433370	19020	19020	19020	19020	0
201	20240819	152600	496433370	19020	19020	19020	19020	0
202	20240819	152500	496433370	19020	19020	19020	19020	0
203	20240819	152400	496433370	19020	19020	19020	19020	0
204	20240819	152300	496433370	19020	19020	19020	19020	0
205	20240819	152200	496433370	19020	19020	19020	19020	0
206	20240819	152100	496433370	19020	19020	19020	19020	0
207	20240819	152000	496433370	19020	19020	19020	19020	0
208	20240819	151900	496433370	19020	19010	19020	18930	14
209	20240819	151800	496168100	19010	18930	19010	18930	3
210	20240819	151700	496111160	19010	19010	19010	19010	0
211	20240819	151600	496111160	19010	19010	19010	19010	0
212	20240819	151500	496111160	19010	19010	19010	19010	0
213	20240819	151400	496111160	19010	19000	19010	19000	2
214	20240819	151300	496073150	18910	18910	18910	18910	0
215	20240819	151200	496073150	18910	18910	18910	18910	0
216	20240819	151100	496073150	18910	18910	18910	18910	5
217	20240819	151000	495978600	18910	19000	19000	18910	16
218	20240819	150900	495675950	19000	19000	19000	19000	3
219	20240819	150800	495618950	19010	19010	19010	19010	5
220	20240819	150700	495523900	19020	19020	19020	19020	1
221	20240819	150600	495504880	19020	19000	19020	19000	15
222	20240819	150500	495219750	19000	18990	19000	18990	10
223	20240819	150400	495029760	19010	19010	19010	19010	0
224	20240819	150300	495029760	19010	18940	19010	18910	11
225	20240819	150200	494821390	19010	19010	19010	19010	1
226	20240819	150100	494802380	18940	19000	19000	18940	3
227	20240819	150000	494745470	19010	19010	19010	19010	1
228	20240819	145900	494726460	19010	19010	19010	19010	0
229	20240819	145800	494726460	19010	19010	19010	19010	5
230	20240819	145700	494631410	19020	19000	19020	18960	112
231	20240819	145600	492507370	19020	19020	19020	19020	0
232	20240819	145500	492507370	19020	19020	19020	19020	0
233	20240819	145400	492507370	19020	19020	19020	19020	0
234	20240819	145300	492507370	19020	19020	19020	18970	169
235	20240819	145200	489301340	18970	19010	19020	18970	117
236	20240819	145100	487081160	19010	19010	19010	19010	2
237	20240819	145000	487043140	19020	19020	19020	19020	0
238	20240819	144900	487043140	19020	19020	19020	19020	10
239	20240819	144800	486852940	19020	18970	19020	18970	3103
240	20240819	144700	427951380	18970	18960	18970	18960	4
241	20240819	144600	427875530	18900	18900	18900	18900	0
242	20240819	144500	427875530	18900	18900	18900	18900	0
243	20240819	144400	427875530	18900	18900	18900	18900	0
244	20240819	144300	427875530	18900	18900	18900	18900	0
245	20240819	144200	427875530	18900	18920	18920	18900	542
246	20240819	144100	417630750	18970	18970	18970	18970	0
247	20240819	144000	417630750	18970	18970	18970	18970	0
248	20240819	143900	417630750	18970	18970	18970	18970	0
249	20240819	143800	417630750	18970	18970	18970	18970	100
250	20240819	143700	415733750	18920	18970	18970	18920	101
251	20240819	143600	413822780	18920	18920	18920	18920	3
252	20240819	143500	413766020	18920	18920	18920	18920	5
253	20240819	143400	413671420	18920	18920	18920	18920	1
254	20240819	143300	413652500	18910	18910	18910	18910	1
255	20240819	143200	413633590	18880	18880	18880	18880	0
256	20240819	143100	413633590	18880	18900	18900	18880	1046
257	20240819	143000	393864990	18890	18890	18890	18890	0
258	20240819	142900	393864990	18890	18890	18890	18890	0
259	20240819	142800	393864990	18890	18890	18890	18890	0
260	20240819	142700	393864990	18890	18890	18890	18890	0
261	20240819	142600	393864990	18890	18890	18890	18890	0
262	20240819	142500	393864990	18890	18890	18890	18890	0
263	20240819	142400	393864990	18890	18890	18890	18890	0
264	20240819	142300	393864990	18890	18880	18890	18870	106
265	20240819	142200	391863790	18880	18880	18880	18880	0
266	20240819	142100	391863790	18880	18890	18890	18880	48
267	20240819	142000	390957520	18900	18900	18900	18900	0
268	20240819	141900	390957520	18900	18900	18900	18900	0
269	20240819	141800	390957520	18900	18900	18900	18900	0
270	20240819	141700	390957520	18900	18900	18900	18900	1
271	20240819	141600	390938620	18900	18900	18900	18900	0
272	20240819	141500	390938620	18900	18900	18900	18900	0
273	20240819	141400	390938620	18900	18900	18900	18900	101
274	20240819	141300	389029720	18900	18930	18930	18900	957
275	20240819	141200	370939340	18930	18930	18930	18930	0
276	20240819	141100	370939340	18930	18930	18930	18930	0
277	20240819	141000	370939340	18930	18930	18930	18930	48
278	20240819	140900	370030700	18930	18930	18930	18930	0
279	20240819	140800	370030700	18930	18930	18930	18930	0
280	20240819	140700	370030700	18930	18930	18930	18930	0
281	20240819	140600	370030700	18930	18930	18930	18930	10
282	20240819	140500	369841400	18940	18940	18940	18940	5
283	20240819	140400	369746700	18960	18960	18960	18960	0
284	20240819	140300	369746700	18960	18960	18960	18960	5
285	20240819	140200	369651900	18960	18960	18960	18960	0
286	20240819	140100	369651900	18960	18960	18960	18960	0
287	20240819	140000	369651900	18960	18960	18960	18960	0
288	20240819	135900	369651900	18960	18960	18960	18960	0
289	20240819	135800	369651900	18960	18960	18960	18960	96
290	20240819	135700	367831740	18930	18930	18930	18930	0
291	20240819	135600	367831740	18930	18930	18930	18930	1
292	20240819	135500	367812810	18960	18960	18960	18960	0
293	20240819	135400	367812810	18960	18960	18960	18960	0
294	20240819	135300	367812810	18960	18960	18960	18960	0
295	20240819	135200	367812810	18960	18960	18960	18960	15
296	20240819	135100	367528410	18930	18930	18930	18930	1
297	20240819	135000	367509480	18960	18960	18960	18960	0
298	20240819	134900	367509480	18960	18960	18960	18960	20
299	20240819	134800	367130280	18960	18960	18960	18960	0
300	20240819	134700	367130280	18960	18960	18960	18960	0
301	20240819	134600	367130280	18960	18960	18960	18960	0
302	20240819	134500	367130280	18960	18960	18960	18960	30
303	20240819	134400	366561480	18960	18960	18960	18960	100
304	20240819	134300	364665480	18960	18960	18960	18960	0
305	20240819	134200	364665480	18960	18960	18960	18960	20
306	20240819	134100	364286280	18960	18960	18960	18960	0
307	20240819	134000	364286280	18960	18960	18960	18960	0
308	20240819	133900	364286280	18960	18960	18960	18960	30
309	20240819	133800	363717480	18950	18950	18950	18950	0
310	20240819	133700	363717480	18950	18950	18950	18950	0
311	20240819	133600	363717480	18950	18950	18950	18950	0
312	20240819	133500	363717480	18950	18950	18950	18950	0
313	20240819	133400	363717480	18950	18950	18950	18950	0
314	20240819	133300	363717480	18950	18950	18950	18950	0
315	20240819	133200	363717480	18950	18950	18950	18950	200
316	20240819	133100	359927480	18950	18950	18950	18950	56
317	20240819	133000	358866280	18960	18960	18960	18960	0
318	20240819	132900	358866280	18960	18960	18960	18960	0
319	20240819	132800	358866280	18960	18960	18960	18960	40
320	20240819	132700	358107880	18960	18960	18960	18960	1
321	20240819	132600	358088920	18910	18910	18910	18910	2160
322	20240819	132500	317243320	18910	18910	18910	18910	0
323	20240819	132400	317243320	18910	18910	18910	18910	0
324	20240819	132300	317243320	18910	18910	18910	18910	0
325	20240819	132200	317243320	18910	18910	18910	18910	53
326	20240819	132100	316241090	18910	18960	18960	18910	170
327	20240819	132000	313018490	18980	18980	18980	18980	0
328	20240819	131900	313018490	18980	18980	18980	18980	0
329	20240819	131800	313018490	18980	18980	18980	18980	0
330	20240819	131700	313018490	18980	18980	18980	18980	0
331	20240819	131600	313018490	18980	18980	18980	18980	0
332	20240819	131500	313018490	18980	18980	18980	18980	1
333	20240819	131400	312999510	18980	18980	18980	18980	0
334	20240819	131300	312999510	18980	18980	18980	18980	0
335	20240819	131200	312999510	18980	18950	18980	18950	70
336	20240819	131100	311671310	18960	18960	18960	18960	0
337	20240819	131000	311671310	18960	18960	18960	18960	1
338	20240819	130900	311652350	18980	18980	18980	18980	0
339	20240819	130800	311652350	18980	18980	18980	18980	0
340	20240819	130700	311652350	18980	18980	18980	18980	0
341	20240819	130600	311652350	18980	18980	18980	18980	0
342	20240819	130500	311652350	18980	18980	18980	18980	0
343	20240819	130400	311652350	18980	18980	18980	18980	0
344	20240819	130300	311652350	18980	18980	18980	18980	0
345	20240819	130200	311652350	18980	18980	18980	18980	0
346	20240819	130100	311652350	18980	18980	18980	18980	0
347	20240819	130000	311652350	18980	18980	18980	18980	1
348	20240819	125900	311633370	18860	18940	18940	18850	1051
349	20240819	125800	291802840	19000	19000	19000	19000	0
350	20240819	125700	291802840	19000	19000	19000	19000	0
351	20240819	125600	291802840	19000	18990	19000	18990	3
352	20240819	125500	291745860	19000	19000	19000	19000	0
353	20240819	125400	291745860	19000	19000	19000	19000	0
354	20240819	125300	291745860	19000	19000	19000	19000	0
355	20240819	125200	291745860	19000	19000	19000	19000	0
356	20240819	125100	291745860	19000	19000	19000	19000	0
357	20240819	125000	291745860	19000	19000	19000	19000	0
358	20240819	124900	291745860	19000	19000	19000	19000	0
359	20240819	124800	291745860	19000	19000	19000	19000	0
360	20240819	124700	291745860	19000	19000	19000	19000	92
361	20240819	124600	289997860	19000	19010	19010	19000	417
362	20240819	124500	282073820	19010	19010	19010	19010	0
363	20240819	124400	282073820	19010	19010	19010	19010	146
364	20240819	124300	279298360	19010	19010	19010	19010	30
365	20240819	124200	278728060	19010	19010	19010	19010	20
366	20240819	124100	278347860	19010	19010	19010	19010	101
367	20240819	124000	276427850	19010	19010	19010	19010	0
368	20240819	123900	276427850	19010	19010	19010	19010	100
369	20240819	123800	274526850	19010	19010	19010	19010	0
370	20240819	123700	274526850	19010	19010	19010	19010	0
371	20240819	123600	274526850	19010	19010	19010	19010	80
372	20240819	123500	273006050	19010	19010	19010	19010	100
373	20240819	123400	271105050	19000	19000	19000	19000	100
374	20240819	123300	269205050	19010	19010	19010	19010	0
375	20240819	123200	269205050	19010	19010	19010	19010	0
376	20240819	123100	269205050	19010	19010	19010	19010	0
377	20240819	123000	269205050	19010	19010	19010	19010	1
378	20240819	122900	269186040	19000	19000	19000	19000	0
379	20240819	122800	269186040	19000	19000	19000	19000	100
380	20240819	122700	267286040	19010	19010	19010	19010	100
381	20240819	122600	265385040	19010	18990	19010	18990	101
382	20240819	122500	263466050	18980	18980	18980	18980	200
383	20240819	122400	259670050	18980	18980	18980	18980	0
384	20240819	122300	259670050	18980	18980	18980	18980	10
385	20240819	122200	259480250	18980	18980	18980	18980	30
386	20240819	122100	258910850	18980	18980	18980	18980	791
387	20240819	122000	243897670	18910	18950	18970	18910	1442
388	20240819	121900	216545750	18970	18970	18970	18970	0
389	20240819	121800	216545750	18970	18970	18970	18970	1
390	20240819	121700	216526780	18960	18960	18960	18960	10
391	20240819	121600	216337180	18970	18970	18970	18970	10
392	20240819	121500	216147480	18960	18960	18960	18960	25
393	20240819	121400	215673480	18960	18960	18960	18960	0
394	20240819	121300	215673480	18960	18960	18960	18960	0
395	20240819	121200	215673480	18960	18960	18960	18960	0
396	20240819	121100	215673480	18960	18960	18960	18960	0
397	20240819	121000	215673480	18960	18960	18960	18960	7
398	20240819	120900	215540760	18960	18960	18960	18960	54
399	20240819	120800	214516920	18960	18960	18960	18960	15
400	20240819	120700	214232520	18950	18950	18950	18950	0
401	20240819	120600	214232520	18950	18950	18950	18950	0
402	20240819	120500	214232520	18950	18950	18950	18950	0
403	20240819	120400	214232520	18950	18950	18950	18950	0
404	20240819	120300	214232520	18950	18950	18950	18950	9
405	20240819	120200	214061970	18960	18960	18960	18960	0
406	20240819	120100	214061970	18960	18960	18960	18960	0
407	20240819	120000	214061970	18960	18960	18960	18960	0
408	20240819	115900	214061970	18960	18960	18960	18960	0
409	20240819	115800	214061970	18960	18960	18960	18960	0
410	20240819	115700	214061970	18960	18960	18960	18960	0
411	20240819	115600	214061970	18960	18960	18960	18960	2
412	20240819	115500	214024050	18890	18890	18890	18890	1
413	20240819	115400	214005160	18980	18980	18980	18980	0
414	20240819	115300	214005160	18980	18980	18980	18980	0
415	20240819	115200	214005160	18980	18980	18980	18980	0
416	20240819	115100	214005160	18980	18980	18980	18980	0
417	20240819	115000	214005160	18980	18980	18980	18980	0
418	20240819	114900	214005160	18980	18980	18980	18980	0
419	20240819	114800	214005160	18980	18980	18980	18980	0
420	20240819	114700	214005160	18980	18980	18980	18980	0
421	20240819	114600	214005160	18980	18980	18980	18980	25
422	20240819	114500	213530660	19000	18910	19000	18910	6
423	20240819	114400	213416980	18880	18880	18880	18880	0
424	20240819	114300	213416980	18880	18880	18880	18880	0
425	20240819	114200	213416980	18880	18880	18880	18880	26
426	20240819	114100	212926100	18880	18880	18880	18880	0
427	20240819	114000	212926100	18880	18880	18880	18880	0
428	20240819	113900	212926100	18880	18880	18880	18880	0
429	20240819	113800	212926100	18880	18890	18890	18880	376
430	20240819	113700	205826390	18900	18900	18910	18900	534
431	20240819	113600	195731910	18920	18920	18920	18900	1322
432	20240819	113500	170738630	18930	18940	18940	18930	80
433	20240819	113400	169224160	18950	18950	18950	18950	0
434	20240819	113300	169224160	18950	18950	18950	18950	3
435	20240819	113200	169167310	18970	18970	18970	18970	0
436	20240819	113100	169167310	18970	18970	18970	18970	0
437	20240819	113000	169167310	18970	18970	18970	18970	2
438	20240819	112900	169129370	18970	18970	18970	18970	0
439	20240819	112800	169129370	18970	18970	18970	18970	0
440	20240819	112700	169129370	18970	18970	18970	18970	0
441	20240819	112600	169129370	18970	18970	18970	18970	1
442	20240819	112500	169110400	18980	18980	18980	18980	0
443	20240819	112400	169110400	18980	18980	18980	18980	11
444	20240819	112300	168901620	18980	18980	18980	18980	20
445	20240819	112200	168522020	18980	18980	18980	18980	529
446	20240819	112100	158481600	18980	18980	18980	18980	1
447	20240819	112000	158462620	18990	18990	18990	18990	0
448	20240819	111900	158462620	18990	18990	18990	18990	1
449	20240819	111800	158443630	19000	19000	19000	19000	1
450	20240819	111700	158424630	18990	18990	18990	18990	5
451	20240819	111600	158329680	19000	19000	19000	19000	0
452	20240819	111500	158329680	19000	19000	19000	19000	0
453	20240819	111400	158329680	19000	19000	19000	19000	0
454	20240819	111300	158329680	19000	19000	19000	19000	0
455	20240819	111200	158329680	19000	18990	19000	18990	112
456	20240819	111100	156201780	18980	18980	18980	18980	0
457	20240819	111000	156201780	18980	18980	18980	18980	6
458	20240819	110900	156087900	18970	18970	18970	18970	0
459	20240819	110800	156087900	18970	18970	18970	18970	0
460	20240819	110700	156087900	18970	18970	18970	18970	9
461	20240819	110600	155917170	18970	18970	18970	18970	0
462	20240819	110500	155917170	18970	18970	18970	18970	0
463	20240819	110400	155917170	18970	18970	18970	18970	9
464	20240819	110300	155746440	18970	18970	18970	18970	1
465	20240819	110200	155727470	18960	18960	18960	18960	70
466	20240819	110100	154400270	18960	18960	18960	18960	0
467	20240819	110000	154400270	18960	18960	18960	18960	1
468	20240819	105900	154381310	18940	18940	18940	18940	0
469	20240819	105800	154381310	18940	18940	18940	18940	0
470	20240819	105700	154381310	18940	18940	18940	18940	0
471	20240819	105600	154381310	18940	18940	18940	18940	0
472	20240819	105500	154381310	18940	18940	18940	18940	2
473	20240819	105400	154343430	18950	18950	18950	18950	301
474	20240819	105300	148639480	18960	18960	18960	18960	0
475	20240819	105200	148639480	18960	18960	18960	18960	0
476	20240819	105100	148639480	18960	18960	18960	18960	13
477	20240819	105000	148393000	18940	18940	18940	18940	0
478	20240819	104900	148393000	18940	18940	18940	18940	0
479	20240819	104800	148393000	18940	18940	18940	18940	0
480	20240819	104700	148393000	18940	18940	18940	18940	0
481	20240819	104600	148393000	18940	18940	18940	18940	0
482	20240819	104500	148393000	18940	18940	18940	18940	0
483	20240819	104400	148393000	18940	18940	18940	18940	0
484	20240819	104300	148393000	18940	18940	18940	18940	0
485	20240819	104200	148393000	18940	18950	18950	18940	210
486	20240819	104100	144415550	18950	18950	18950	18950	0
487	20240819	104000	144415550	18950	18950	18950	18950	0
488	20240819	103900	144415550	18950	18950	18950	18950	52
489	20240819	103800	143430150	18940	18940	18940	18940	36
490	20240819	103700	142748310	18910	18910	18910	18910	0
491	20240819	103600	142748310	18910	18910	18910	18910	0
492	20240819	103500	142748310	18910	18920	18920	18910	200
493	20240819	103400	138966300	18930	18930	18930	18930	0
494	20240819	103300	138966300	18930	18930	18930	18930	1
495	20240819	103200	138947370	18910	18910	18910	18910	0
496	20240819	103100	138947370	18910	18910	18910	18910	1
497	20240819	103000	138928460	18910	18910	18910	18910	0
498	20240819	102900	138928460	18910	18910	18910	18910	0
499	20240819	102800	138928460	18910	18910	18910	18910	0
500	20240819	102700	138928460	18910	18910	18910	18910	78
501	20240819	102600	137453480	18910	18910	18910	18910	25
502	20240819	102500	136980730	18960	18960	18960	18960	1
503	20240819	102400	136961770	18910	18950	18950	18910	583
504	20240819	102300	125931130	18980	18980	18980	18980	1
505	20240819	102200	125912150	19000	19000	19000	19000	0
506	20240819	102100	125912150	19000	19000	19000	19000	0
507	20240819	102000	125912150	19000	19000	19000	19000	0
508	20240819	101900	125912150	19000	19000	19000	19000	1
509	20240819	101800	125893150	19000	19000	19000	19000	0
510	20240819	101700	125893150	19000	19000	19000	19000	0
511	20240819	101600	125893150	19000	19000	19000	19000	61
512	20240819	101500	124734150	19000	19000	19000	19000	0
513	20240819	101400	124734150	19000	19000	19000	19000	0
514	20240819	101300	124734150	19000	19000	19000	19000	20
515	20240819	101200	124354150	19000	18980	19000	18980	80
516	20240819	101100	122834670	18980	18980	18980	18980	10
517	20240819	101000	122644870	18980	18980	18980	18980	1
518	20240819	100900	122625890	18930	18930	18930	18930	0
519	20240819	100800	122625890	18930	18930	18930	18930	1
520	20240819	100700	122606960	18920	18920	18920	18920	90
521	20240819	100600	120904160	18920	18920	18920	18920	0
522	20240819	100500	120904160	18920	18920	18920	18920	26
523	20240819	100400	120412240	18910	18920	18920	18910	525
524	20240819	100300	110480380	18920	18950	18950	18920	142
525	20240819	100200	107792130	18950	18950	18950	18950	6
526	20240819	100100	107678430	19010	19010	19010	19010	0
527	20240819	100000	107678430	19010	19010	19010	19010	51
528	20240819	095900	106708920	18940	18940	18940	18940	0
529	20240819	095800	106708920	18940	18960	18960	18940	53
530	20240819	095700	105704650	18960	18960	18960	18960	0
531	20240819	095600	105704650	18960	18960	18960	18960	10
532	20240819	095500	105515050	19020	19020	19020	18940	183
533	20240819	095400	102043190	19070	19020	19070	19020	8
534	20240819	095300	101890800	19010	19010	19010	19010	0
535	20240819	095200	101890800	19010	19010	19010	19010	1
536	20240819	095100	101871790	19000	19000	19000	19000	0
537	20240819	095000	101871790	19000	19000	19000	19000	0
538	20240819	094900	101871790	19000	19000	19000	19000	0
539	20240819	094800	101871790	19000	19000	19000	19000	0
540	20240819	094700	101871790	19000	19000	19000	19000	0
541	20240819	094600	101871790	19000	19010	19010	19000	200
542	20240819	094500	98071660	19090	19090	19090	19090	0
543	20240819	094400	98071660	19090	19090	19090	19090	0
544	20240819	094300	98071660	19090	19090	19090	19090	0
545	20240819	094200	98071660	19090	19090	19090	19090	0
546	20240819	094100	98071660	19090	19090	19090	19090	0
547	20240819	094000	98071660	19090	19080	19090	19080	4
548	20240819	093900	97995330	19080	19080	19080	19080	0
549	20240819	093800	97995330	19080	19080	19080	19080	0
550	20240819	093700	97995330	19080	19070	19080	19070	2
551	20240819	093600	97957180	19080	19080	19080	19080	1
552	20240819	093500	97938100	19000	19000	19000	19000	100
553	20240819	093400	96038100	19100	19100	19100	19100	0
554	20240819	093300	96038100	19100	19100	19100	19100	1
555	20240819	093200	96019000	18950	18950	18950	18950	0
556	20240819	093100	96019000	18950	19000	19110	18950	298
557	20240819	093000	90367530	19110	19110	19110	19110	2
558	20240819	092900	90329310	19000	18990	19000	18990	4
559	20240819	092800	90253320	19000	19000	19000	18950	151
560	20240819	092700	87387920	18960	19050	19050	18960	1124
561	20240819	092600	66053180	19150	19150	19150	19150	0
562	20240819	092500	66053180	19150	19150	19150	19150	0
563	20240819	092400	66053180	19150	19150	19150	19150	1
564	20240819	092300	66034030	19080	19150	19150	19080	23
565	20240819	092200	65595100	19100	19100	19100	19100	10
566	20240819	092100	65404100	19150	19100	19150	19100	2
567	20240819	092000	65365850	19100	19100	19100	19100	1
568	20240819	091900	65346750	19150	19150	19150	19150	20
569	20240819	091800	64963750	19150	19100	19150	19100	17
570	20240819	091700	64638950	19160	19160	19160	19160	1
571	20240819	091600	64619790	19110	19110	19110	19110	500
572	20240819	091500	55064790	19160	19160	19160	19160	0
573	20240819	091400	55064790	19160	19010	19160	19010	1400
574	20240819	091300	28450640	19010	19010	19010	19010	5
575	20240819	091200	28355590	19010	19010	19010	19010	223
576	20240819	091100	24116360	19010	19010	19010	19010	0
577	20240819	091000	24116360	19010	19010	19010	19010	0
578	20240819	090900	24116360	19010	19010	19010	19010	190
579	20240819	090800	20504460	19010	19010	19010	19010	50
580	20240819	090700	19553960	19010	19010	19010	19010	0
581	20240819	090600	19553960	19010	19010	19010	19010	1
582	20240819	090500	19534950	19010	19030	19030	18950	543
583	20240819	090400	9215890	19050	19050	19050	19050	25
584	20240819	090300	8739640	19050	19100	19100	19050	182
585	20240819	090200	5265940	19160	19160	19160	19160	0
586	20240819	090100	5265940	19160	19160	19160	19160	0
587	20240819	090000	5265940	19160	19150	19160	19110	275