KissMeData/005500/min/candle-20240827.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240827	184400	147400100	18830	18830	18830	18830	428
3	20240827	184300	147400100	18830	18830	18830	18830	0
4	20240827	184200	147400100	18830	18830	18830	18830	0
5	20240827	184100	147400100	18830	18830	18830	18830	0
6	20240827	184000	147400100	18830	18830	18830	18830	0
7	20240827	183900	147400100	18830	18830	18830	18830	0
8	20240827	183800	147400100	18830	18830	18830	18830	0
9	20240827	183700	147400100	18830	18830	18830	18830	0
10	20240827	183600	147400100	18830	18830	18830	18830	0
11	20240827	183500	147400100	18830	18830	18830	18830	0
12	20240827	183400	147400100	18830	18830	18830	18830	0
13	20240827	183300	147400100	18830	18830	18830	18830	0
14	20240827	183200	147400100	18830	18830	18830	18830	0
15	20240827	183100	147400100	18830	18830	18830	18830	0
16	20240827	183000	147400100	18830	18830	18830	18830	0
17	20240827	182900	147400100	18830	18830	18830	18830	0
18	20240827	182800	147400100	18830	18830	18830	18830	0
19	20240827	182700	147400100	18830	18830	18830	18830	0
20	20240827	182600	147400100	18830	18830	18830	18830	0
21	20240827	182500	147400100	18830	18830	18830	18830	0
22	20240827	182400	147400100	18830	18830	18830	18830	0
23	20240827	182300	147400100	18830	18830	18830	18830	0
24	20240827	182200	147400100	18830	18830	18830	18830	0
25	20240827	182100	147400100	18830	18830	18830	18830	0
26	20240827	182000	147400100	18830	18830	18830	18830	0
27	20240827	181900	147400100	18830	18830	18830	18830	0
28	20240827	181800	147400100	18830	18830	18830	18830	0
29	20240827	181700	147400100	18830	18830	18830	18830	0
30	20240827	181600	147400100	18830	18830	18830	18830	0
31	20240827	181500	147400100	18830	18830	18830	18830	0
32	20240827	181400	147400100	18830	18830	18830	18830	428
33	20240827	181300	147400100	18830	18830	18830	18830	0
34	20240827	181200	147400100	18830	18830	18830	18830	0
35	20240827	181100	147400100	18830	18830	18830	18830	0
36	20240827	181000	147400100	18830	18830	18830	18830	0
37	20240827	180900	147400100	18830	18830	18830	18830	0
38	20240827	180800	147400100	18830	18830	18830	18830	0
39	20240827	180700	147400100	18830	18830	18830	18830	0
40	20240827	180600	147400100	18830	18830	18830	18830	0
41	20240827	180500	147400100	18830	18830	18830	18830	0
42	20240827	180400	147400100	18830	18830	18830	18830	0
43	20240827	180300	147400100	18830	18830	18830	18830	0
44	20240827	180200	147400100	18830	18830	18830	18830	0
45	20240827	180100	147400100	18830	18830	18830	18830	0
46	20240827	180000	147400100	18830	18830	18830	18830	0
47	20240827	175900	147400100	18830	18830	18830	18830	0
48	20240827	175800	147400100	18830	18830	18830	18830	0
49	20240827	175700	147400100	18830	18830	18830	18830	0
50	20240827	175600	147400100	18830	18830	18830	18830	0
51	20240827	175500	147400100	18830	18830	18830	18830	0
52	20240827	175400	147400100	18830	18830	18830	18830	0
53	20240827	175300	147400100	18830	18830	18830	18830	0
54	20240827	175200	147400100	18830	18830	18830	18830	0
55	20240827	175100	147400100	18830	18830	18830	18830	0
56	20240827	175000	147400100	18830	18830	18830	18830	0
57	20240827	174900	147400100	18830	18830	18830	18830	0
58	20240827	174800	147400100	18830	18830	18830	18830	0
59	20240827	174700	147400100	18830	18830	18830	18830	0
60	20240827	174600	147400100	18830	18830	18830	18830	0
61	20240827	174500	147400100	18830	18830	18830	18830	0
62	20240827	174400	147400100	18830	18830	18830	18830	428
63	20240827	174300	147400100	18830	18830	18830	18830	0
64	20240827	174200	147400100	18830	18830	18830	18830	0
65	20240827	174100	147400100	18830	18830	18830	18830	0
66	20240827	174000	147400100	18830	18830	18830	18830	0
67	20240827	173900	147400100	18830	18830	18830	18830	0
68	20240827	173800	147400100	18830	18830	18830	18830	0
69	20240827	173700	147400100	18830	18830	18830	18830	0
70	20240827	173600	147400100	18830	18830	18830	18830	0
71	20240827	173500	147400100	18830	18830	18830	18830	0
72	20240827	173400	147400100	18830	18830	18830	18830	0
73	20240827	173300	147400100	18830	18830	18830	18830	0
74	20240827	173200	147400100	18830	18830	18830	18830	0
75	20240827	173100	147400100	18830	18830	18830	18830	0
76	20240827	173000	147400100	18830	18830	18830	18830	0
77	20240827	172900	147400100	18830	18830	18830	18830	0
78	20240827	172800	147400100	18830	18830	18830	18830	0
79	20240827	172700	147400100	18830	18830	18830	18830	0
80	20240827	172600	147400100	18830	18830	18830	18830	0
81	20240827	172500	147400100	18830	18830	18830	18830	0
82	20240827	172400	147400100	18830	18830	18830	18830	0
83	20240827	172300	147400100	18830	18830	18830	18830	0
84	20240827	172200	147400100	18830	18830	18830	18830	0
85	20240827	172100	147400100	18830	18830	18830	18830	0
86	20240827	172000	147400100	18830	18830	18830	18830	0
87	20240827	171900	147400100	18830	18830	18830	18830	0
88	20240827	171800	147400100	18830	18830	18830	18830	0
89	20240827	171700	147400100	18830	18830	18830	18830	0
90	20240827	171600	147400100	18830	18830	18830	18830	0
91	20240827	171500	147400100	18830	18830	18830	18830	0
92	20240827	171400	147400100	18830	18830	18830	18830	428
93	20240827	171300	147400100	18830	18830	18830	18830	0
94	20240827	171200	147400100	18830	18830	18830	18830	0
95	20240827	171100	147400100	18830	18830	18830	18830	0
96	20240827	171000	147400100	18830	18830	18830	18830	0
97	20240827	170900	147400100	18830	18830	18830	18830	0
98	20240827	170800	147400100	18830	18830	18830	18830	0
99	20240827	170700	147400100	18830	18830	18830	18830	0
100	20240827	170600	147400100	18830	18830	18830	18830	0
101	20240827	170500	147400100	18830	18830	18830	18830	0
102	20240827	170400	147400100	18830	18830	18830	18830	0
103	20240827	170300	147400100	18830	18830	18830	18830	0
104	20240827	170200	147400100	18830	18830	18830	18830	0
105	20240827	170100	147400100	18830	18830	18830	18830	0
106	20240827	170000	147400100	18830	18830	18830	18830	0
107	20240827	165900	147400100	18830	18830	18830	18830	0
108	20240827	165800	147400100	18830	18830	18830	18830	0
109	20240827	165700	147400100	18830	18830	18830	18830	0
110	20240827	165600	147400100	18830	18830	18830	18830	0
111	20240827	165500	147400100	18830	18830	18830	18830	0
112	20240827	165400	147400100	18830	18830	18830	18830	0
113	20240827	165300	147400100	18830	18830	18830	18830	0
114	20240827	165200	147400100	18830	18830	18830	18830	0
115	20240827	165100	147400100	18830	18830	18830	18830	0
116	20240827	165000	147400100	18830	18830	18830	18830	0
117	20240827	164900	147400100	18830	18830	18830	18830	0
118	20240827	164800	147400100	18830	18830	18830	18830	0
119	20240827	164700	147400100	18830	18830	18830	18830	0
120	20240827	164600	147400100	18830	18830	18830	18830	0
121	20240827	164500	147400100	18830	18830	18830	18830	0
122	20240827	164400	147400100	18830	18830	18830	18830	428
123	20240827	164300	147400100	18830	18830	18830	18830	0
124	20240827	164200	147400100	18830	18830	18830	18830	0
125	20240827	164100	147400100	18830	18830	18830	18830	0
126	20240827	164000	147400100	18830	18830	18830	18830	0
127	20240827	163900	147400100	18830	18830	18830	18830	0
128	20240827	163800	147400100	18830	18830	18830	18830	0
129	20240827	163700	147400100	18830	18830	18830	18830	0
130	20240827	163600	147400100	18830	18830	18830	18830	0
131	20240827	163500	147400100	18830	18830	18830	18830	0
132	20240827	163400	147400100	18830	18830	18830	18830	0
133	20240827	163300	147400100	18830	18830	18830	18830	0
134	20240827	163200	147400100	18830	18830	18830	18830	0
135	20240827	163100	147400100	18830	18830	18830	18830	0
136	20240827	163000	147400100	18830	18830	18830	18830	0
137	20240827	162900	147400100	18830	18830	18830	18830	0
138	20240827	162800	147400100	18830	18830	18830	18830	0
139	20240827	162700	147400100	18830	18830	18830	18830	0
140	20240827	162600	147400100	18830	18830	18830	18830	0
141	20240827	162500	147400100	18830	18830	18830	18830	0
142	20240827	162400	147400100	18830	18830	18830	18830	0
143	20240827	162300	147400100	18830	18830	18830	18830	0
144	20240827	162200	147400100	18830	18830	18830	18830	0
145	20240827	162100	147400100	18830	18830	18830	18830	0
146	20240827	162000	147400100	18830	18830	18830	18830	0
147	20240827	161900	147400100	18830	18830	18830	18830	0
148	20240827	161800	147400100	18830	18830	18830	18830	0
149	20240827	161700	147400100	18830	18830	18830	18830	0
150	20240827	161600	147400100	18830	18830	18830	18830	0
151	20240827	161500	147400100	18830	18830	18830	18830	0
152	20240827	161400	147400100	18830	18830	18830	18830	428
153	20240827	161300	147400100	18830	18830	18830	18830	0
154	20240827	161200	147400100	18830	18830	18830	18830	0
155	20240827	161100	147400100	18830	18830	18830	18830	0
156	20240827	161000	147400100	18830	18830	18830	18830	0
157	20240827	160900	147400100	18830	18830	18830	18830	0
158	20240827	160800	147400100	18830	18830	18830	18830	0
159	20240827	160700	147400100	18830	18830	18830	18830	0
160	20240827	160600	147400100	18830	18830	18830	18830	0
161	20240827	160500	147400100	18830	18830	18830	18830	0
162	20240827	160400	147400100	18830	18830	18830	18830	0
163	20240827	160300	147400100	18830	18830	18830	18830	0
164	20240827	160200	147400100	18830	18830	18830	18830	0
165	20240827	160100	147400100	18830	18830	18830	18830	0
166	20240827	160000	147400100	18830	18830	18830	18830	0
167	20240827	155900	147400100	18830	18830	18830	18830	0
168	20240827	155800	147400100	18830	18830	18830	18830	0
169	20240827	155700	147400100	18830	18830	18830	18830	0
170	20240827	155600	147400100	18830	18830	18830	18830	0
171	20240827	155500	147400100	18830	18830	18830	18830	0
172	20240827	155400	147400100	18830	18830	18830	18830	0
173	20240827	155300	147400100	18830	18830	18830	18830	0
174	20240827	155200	147400100	18830	18830	18830	18830	0
175	20240827	155100	147400100	18830	18830	18830	18830	0
176	20240827	155000	147400100	18830	18830	18830	18830	0
177	20240827	154900	147400100	18830	18830	18830	18830	0
178	20240827	154800	147400100	18830	18830	18830	18830	0
179	20240827	154700	147400100	18830	18830	18830	18830	0
180	20240827	154600	147400100	18830	18830	18830	18830	0
181	20240827	154500	147400100	18830	18830	18830	18830	0
182	20240827	154400	147400100	18830	18830	18830	18830	428
183	20240827	154300	147400100	18830	18830	18830	18830	0
184	20240827	154200	147400100	18830	18830	18830	18830	0
185	20240827	154100	147400100	18830	18830	18830	18830	0
186	20240827	154000	147400100	18830	18830	18830	18830	0
187	20240827	153900	147400100	18830	18830	18830	18830	0
188	20240827	153800	147400100	18830	18830	18830	18830	0
189	20240827	153700	147400100	18830	18830	18830	18830	0
190	20240827	153600	147400100	18830	18830	18830	18830	0
191	20240827	153500	147400100	18830	18830	18830	18830	0
192	20240827	153400	147400100	18830	18830	18830	18830	0
193	20240827	153300	147400100	18830	18830	18830	18830	0
194	20240827	153200	147400100	18830	18830	18830	18830	0
195	20240827	153100	147400100	18830	18830	18830	18830	0
196	20240827	153000	147400100	18830	18830	18830	18830	428
197	20240827	152900	139340860	18830	18830	18830	18830	0
198	20240827	152800	139340860	18830	18830	18830	18830	0
199	20240827	152700	139340860	18830	18830	18830	18830	0
200	20240827	152600	139340860	18830	18830	18830	18830	0
201	20240827	152500	139340860	18830	18830	18830	18830	0
202	20240827	152400	139340860	18830	18830	18830	18830	0
203	20240827	152300	139340860	18830	18830	18830	18830	0
204	20240827	152200	139340860	18830	18830	18830	18830	0
205	20240827	152100	139340860	18830	18830	18830	18830	0
206	20240827	152000	139340860	18830	18830	18830	18830	0
207	20240827	151900	139340860	18830	18830	18830	18830	47
208	20240827	151800	138455850	18860	18860	18860	18860	0
209	20240827	151700	138455850	18860	18860	18860	18860	0
210	20240827	151600	138455850	18860	18860	18860	18860	1
211	20240827	151500	138436990	18820	18820	18820	18820	26
212	20240827	151400	137947670	18860	18860	18860	18860	50
213	20240827	151300	137004670	18860	18860	18860	18860	0
214	20240827	151200	137004670	18860	18860	18860	18860	0
215	20240827	151100	137004670	18860	18860	18860	18860	0
216	20240827	151000	137004670	18860	18860	18860	18860	0
217	20240827	150900	137004670	18860	18860	18860	18860	0
218	20240827	150800	137004670	18860	18860	18860	18860	0
219	20240827	150700	137004670	18860	18860	18860	18860	0
220	20240827	150600	137004670	18860	18860	18860	18860	0
221	20240827	150500	137004670	18860	18860	18860	18860	1
222	20240827	150400	136985810	18860	18860	18860	18860	0
223	20240827	150300	136985810	18860	18860	18860	18860	3
224	20240827	150200	136929230	18820	18820	18820	18820	0
225	20240827	150100	136929230	18820	18820	18820	18820	0
226	20240827	150000	136929230	18820	18820	18820	18820	0
227	20240827	145900	136929230	18820	18820	18820	18820	20
228	20240827	145800	136552830	18810	18810	18810	18810	0
229	20240827	145700	136552830	18810	18810	18810	18810	0
230	20240827	145600	136552830	18810	18810	18810	18810	0
231	20240827	145500	136552830	18810	18810	18810	18810	10
232	20240827	145400	136364730	18810	18810	18810	18810	0
233	20240827	145300	136364730	18810	18810	18810	18810	131
234	20240827	145200	133900620	18810	18810	18810	18810	93
235	20240827	145100	132151290	18810	18810	18810	18810	10
236	20240827	145000	131963190	18810	18810	18810	18810	0
237	20240827	144900	131963190	18810	18810	18810	18810	56
238	20240827	144800	130909830	18810	18810	18810	18810	10
239	20240827	144700	130721730	18810	18810	18810	18810	2
240	20240827	144600	130684110	18810	18810	18810	18810	200
241	20240827	144500	126922110	18810	18810	18810	18810	0
242	20240827	144400	126922110	18810	18810	18810	18810	603
243	20240827	144300	115579680	18810	18820	18820	18810	262
244	20240827	144200	110651410	18820	18820	18820	18820	6
245	20240827	144100	110538490	18820	18820	18820	18820	0
246	20240827	144000	110538490	18820	18820	18820	18820	0
247	20240827	143900	110538490	18820	18820	18820	18820	0
248	20240827	143800	110538490	18820	18820	18820	18820	10
249	20240827	143700	110350290	18820	18820	18820	18820	5
250	20240827	143600	110256190	18820	18820	18820	18820	0
251	20240827	143500	110256190	18820	18820	18820	18820	9
252	20240827	143400	110086810	18820	18820	18820	18820	4
253	20240827	143300	110011530	18820	18820	18820	18820	0
254	20240827	143200	110011530	18820	18820	18820	18820	0
255	20240827	143100	110011530	18820	18820	18820	18820	0
256	20240827	143000	110011530	18820	18820	18820	18820	0
257	20240827	142900	110011530	18820	18820	18820	18820	0
258	20240827	142800	110011530	18820	18820	18820	18820	2
259	20240827	142700	109973890	18820	18820	18820	18820	100
260	20240827	142600	108091890	18820	18820	18820	18820	10
261	20240827	142500	107903690	18820	18820	18820	18820	0
262	20240827	142400	107903690	18820	18820	18820	18820	0
263	20240827	142300	107903690	18820	18820	18820	18820	0
264	20240827	142200	107903690	18820	18820	18820	18820	1
265	20240827	142100	107884870	18820	18820	18820	18820	0
266	20240827	142000	107884870	18820	18820	18820	18820	0
267	20240827	141900	107884870	18820	18820	18820	18820	0
268	20240827	141800	107884870	18820	18820	18820	18820	0
269	20240827	141700	107884870	18820	18820	18820	18820	0
270	20240827	141600	107884870	18820	18820	18820	18820	0
271	20240827	141500	107884870	18820	18820	18820	18820	0
272	20240827	141400	107884870	18820	18820	18820	18820	25
273	20240827	141300	107414370	18820	18820	18820	18820	0
274	20240827	141200	107414370	18820	18820	18820	18820	0
275	20240827	141100	107414370	18820	18820	18820	18820	0
276	20240827	141000	107414370	18820	18820	18820	18820	0
277	20240827	140900	107414370	18820	18820	18820	18820	0
278	20240827	140800	107414370	18820	18820	18820	18820	0
279	20240827	140700	107414370	18820	18810	18820	18810	14
280	20240827	140600	107150930	18800	18820	18820	18800	490
281	20240827	140500	97937440	18820	18840	18840	18820	246
282	20240827	140400	93305170	18840	18840	18840	18840	0
283	20240827	140300	93305170	18840	18850	18850	18840	144
284	20240827	140200	90591280	18860	18860	18860	18860	0
285	20240827	140100	90591280	18860	18860	18860	18860	0
286	20240827	140000	90591280	18860	18860	18860	18860	0
287	20240827	135900	90591280	18860	18860	18860	18860	0
288	20240827	135800	90591280	18860	18860	18860	18860	0
289	20240827	135700	90591280	18860	18860	18860	18860	0
290	20240827	135600	90591280	18860	18860	18860	18860	22
291	20240827	135500	90176360	18860	18860	18860	18860	5
292	20240827	135400	90082060	18860	18860	18860	18860	17
293	20240827	135300	89761440	18840	18840	18840	18840	0
294	20240827	135200	89761440	18840	18840	18840	18840	0
295	20240827	135100	89761440	18840	18840	18840	18840	0
296	20240827	135000	89761440	18840	18840	18850	18840	95
297	20240827	134900	87971630	18850	18850	18850	18850	107
298	20240827	134800	85954680	18850	18850	18850	18850	0
299	20240827	134700	85954680	18850	18850	18850	18850	0
300	20240827	134600	85954680	18850	18850	18850	18850	0
301	20240827	134500	85954680	18850	18850	18850	18850	0
302	20240827	134400	85954680	18850	18850	18850	18850	0
303	20240827	134300	85954680	18850	18850	18850	18850	0
304	20240827	134200	85954680	18850	18850	18850	18850	1
305	20240827	134100	85935830	18840	18840	18840	18840	0
306	20240827	134000	85935830	18840	18840	18840	18840	0
307	20240827	133900	85935830	18840	18840	18840	18840	0
308	20240827	133800	85935830	18840	18840	18840	18840	0
309	20240827	133700	85935830	18840	18840	18840	18840	0
310	20240827	133600	85935830	18840	18840	18840	18840	0
311	20240827	133500	85935830	18840	18840	18840	18840	0
312	20240827	133400	85935830	18840	18840	18840	18840	0
313	20240827	133300	85935830	18840	18840	18840	18840	0
314	20240827	133200	85935830	18840	18850	18850	18840	474
315	20240827	133100	77004160	18850	18850	18850	18850	0
316	20240827	133000	77004160	18850	18850	18850	18850	2
317	20240827	132900	76966460	18850	18850	18850	18850	0
318	20240827	132800	76966460	18850	18850	18850	18850	0
319	20240827	132700	76966460	18850	18850	18850	18850	44
320	20240827	132600	76137060	18850	18850	18850	18850	0
321	20240827	132500	76137060	18850	18850	18850	18850	0
322	20240827	132400	76137060	18850	18850	18850	18850	0
323	20240827	132300	76137060	18850	18850	18850	18850	0
324	20240827	132200	76137060	18850	18850	18850	18850	0
325	20240827	132100	76137060	18850	18850	18850	18850	0
326	20240827	132000	76137060	18850	18850	18850	18850	2
327	20240827	131900	76099360	18850	18850	18850	18850	10
328	20240827	131800	75910860	18860	18860	18860	18860	0
329	20240827	131700	75910860	18860	18860	18860	18860	0
330	20240827	131600	75910860	18860	18860	18860	18860	0
331	20240827	131500	75910860	18860	18860	18860	18860	0
332	20240827	131400	75910860	18860	18860	18860	18860	0
333	20240827	131300	75910860	18860	18860	18860	18860	0
334	20240827	131200	75910860	18860	18860	18860	18860	0
335	20240827	131100	75910860	18860	18860	18860	18860	0
336	20240827	131000	75910860	18860	18860	18860	18860	0
337	20240827	130900	75910860	18860	18860	18860	18860	0
338	20240827	130800	75910860	18860	18860	18860	18860	0
339	20240827	130700	75910860	18860	18860	18860	18860	40
340	20240827	130600	75156460	18850	18850	18850	18850	0
341	20240827	130500	75156460	18850	18850	18850	18850	0
342	20240827	130400	75156460	18850	18850	18850	18850	0
343	20240827	130300	75156460	18850	18850	18850	18850	0
344	20240827	130200	75156460	18850	18860	18860	18850	16
345	20240827	130100	74854850	18860	18850	18860	18850	11
346	20240827	130000	74647400	18860	18850	18860	18850	8
347	20240827	125900	74496550	18860	18860	18860	18860	0
348	20240827	125800	74496550	18860	18860	18860	18860	4
349	20240827	125700	74421110	18860	18860	18860	18860	8
350	20240827	125600	74270230	18850	18850	18850	18850	3
351	20240827	125500	74213680	18860	18860	18860	18860	14
352	20240827	125400	73949640	18860	18860	18860	18860	3
353	20240827	125300	73893060	18860	18860	18860	18860	3
354	20240827	125200	73836480	18860	18860	18860	18860	0
355	20240827	125100	73836480	18860	18860	18860	18860	0
356	20240827	125000	73836480	18860	18860	18860	18860	13
357	20240827	124900	73591300	18860	18860	18860	18860	10
358	20240827	124800	73402700	18860	18860	18860	18860	0
359	20240827	124700	73402700	18860	18860	18860	18860	0
360	20240827	124600	73402700	18860	18860	18860	18860	0
361	20240827	124500	73402700	18860	18860	18860	18860	0
362	20240827	124400	73402700	18860	18860	18860	18860	0
363	20240827	124300	73402700	18860	18860	18860	18860	0
364	20240827	124200	73402700	18860	18860	18860	18860	0
365	20240827	124100	73402700	18860	18860	18860	18860	0
366	20240827	124000	73402700	18860	18860	18860	18860	2
367	20240827	123900	73364980	18850	18850	18850	18850	0
368	20240827	123800	73364980	18850	18850	18850	18850	0
369	20240827	123700	73364980	18850	18850	18850	18850	4
370	20240827	123600	73289580	18850	18850	18850	18850	20
371	20240827	123500	72912580	18850	18850	18850	18850	0
372	20240827	123400	72912580	18850	18850	18850	18850	39
373	20240827	123300	72177430	18850	18850	18850	18850	0
374	20240827	123200	72177430	18850	18850	18850	18850	0
375	20240827	123100	72177430	18850	18860	18860	18850	11
376	20240827	123000	71969980	18860	18860	18860	18860	0
377	20240827	122900	71969980	18860	18860	18860	18850	189
378	20240827	122800	68406690	18870	18870	18870	18870	0
379	20240827	122700	68406690	18870	18870	18870	18870	0
380	20240827	122600	68406690	18870	18870	18870	18870	0
381	20240827	122500	68406690	18870	18870	18870	18870	10
382	20240827	122400	68217990	18870	18870	18870	18870	0
383	20240827	122300	68217990	18870	18870	18870	18870	0
384	20240827	122200	68217990	18870	18870	18870	18870	0
385	20240827	122100	68217990	18870	18870	18870	18870	0
386	20240827	122000	68217990	18870	18870	18870	18870	0
387	20240827	121900	68217990	18870	18870	18870	18870	0
388	20240827	121800	68217990	18870	18870	18870	18870	0
389	20240827	121700	68217990	18870	18870	18870	18870	0
390	20240827	121600	68217990	18870	18870	18870	18870	0
391	20240827	121500	68217990	18870	18870	18870	18870	0
392	20240827	121400	68217990	18870	18870	18870	18870	0
393	20240827	121300	68217990	18870	18870	18870	18870	0
394	20240827	121200	68217990	18870	18870	18870	18870	0
395	20240827	121100	68217990	18870	18870	18870	18870	0
396	20240827	121000	68217990	18870	18870	18870	18870	0
397	20240827	120900	68217990	18870	18870	18870	18870	0
398	20240827	120800	68217990	18870	18870	18870	18870	0
399	20240827	120700	68217990	18870	18870	18870	18870	12
400	20240827	120600	67991550	18870	18870	18870	18870	0
401	20240827	120500	67991550	18870	18870	18870	18870	0
402	20240827	120400	67991550	18870	18870	18870	18870	0
403	20240827	120300	67991550	18870	18870	18870	18870	0
404	20240827	120200	67991550	18870	18870	18870	18870	0
405	20240827	120100	67991550	18870	18870	18870	18870	123
406	20240827	120000	65670540	18870	18870	18870	18870	0
407	20240827	115900	65670540	18870	18870	18870	18870	0
408	20240827	115800	65670540	18870	18870	18870	18870	0
409	20240827	115700	65670540	18870	18870	18870	18870	0
410	20240827	115600	65670540	18870	18870	18870	18870	62
411	20240827	115500	64500600	18880	18880	18880	18880	247
412	20240827	115400	59837240	18880	18880	18880	18880	0
413	20240827	115300	59837240	18880	18880	18880	18880	0
414	20240827	115200	59837240	18880	18880	18880	18880	0
415	20240827	115100	59837240	18880	18880	18880	18880	0
416	20240827	115000	59837240	18880	18880	18880	18880	0
417	20240827	114900	59837240	18880	18880	18880	18880	0
418	20240827	114800	59837240	18880	18880	18880	18880	0
419	20240827	114700	59837240	18880	18880	18880	18880	0
420	20240827	114600	59837240	18880	18880	18880	18880	0
421	20240827	114500	59837240	18880	18880	18880	18880	0
422	20240827	114400	59837240	18880	18880	18880	18880	0
423	20240827	114300	59837240	18880	18880	18880	18880	0
424	20240827	114200	59837240	18880	18920	18920	18880	100
425	20240827	114100	57948310	18950	18950	18950	18950	1
426	20240827	114000	57929360	18950	18950	18950	18950	0
427	20240827	113900	57929360	18950	18950	18950	18950	0
428	20240827	113800	57929360	18950	18950	18950	18950	0
429	20240827	113700	57929360	18950	18950	18950	18950	0
430	20240827	113600	57929360	18950	18950	18950	18950	0
431	20240827	113500	57929360	18950	18950	18950	18950	305
432	20240827	113400	52149610	18950	18950	18950	18950	0
433	20240827	113300	52149610	18950	18950	18950	18950	0
434	20240827	113200	52149610	18950	18950	18950	18950	5
435	20240827	113100	52054860	18950	18950	18950	18950	0
436	20240827	113000	52054860	18950	18950	18950	18950	0
437	20240827	112900	52054860	18950	18950	18950	18950	0
438	20240827	112800	52054860	18950	18950	18950	18950	0
439	20240827	112700	52054860	18950	18950	18950	18950	0
440	20240827	112600	52054860	18950	18950	18950	18950	0
441	20240827	112500	52054860	18950	18950	18950	18950	0
442	20240827	112400	52054860	18950	18950	18950	18950	0
443	20240827	112300	52054860	18950	18950	18950	18950	0
444	20240827	112200	52054860	18950	18950	18950	18950	0
445	20240827	112100	52054860	18950	18950	18950	18950	0
446	20240827	112000	52054860	18950	18950	18950	18950	0
447	20240827	111900	52054860	18950	18950	18950	18950	1
448	20240827	111800	52035910	18930	18930	18930	18930	2
449	20240827	111700	51998050	18950	18950	18950	18950	10
450	20240827	111600	51808550	18950	18950	18950	18950	10
451	20240827	111500	51619050	18950	18950	18950	18950	0
452	20240827	111400	51619050	18950	18950	18950	18950	0
453	20240827	111300	51619050	18950	18950	18950	18950	2
454	20240827	111200	51581150	18930	18930	18930	18930	0
455	20240827	111100	51581150	18930	18930	18930	18930	5
456	20240827	111000	51486500	18940	18940	18940	18940	0
457	20240827	110900	51486500	18940	18940	18940	18940	2
458	20240827	110800	51448620	18950	18950	18950	18950	0
459	20240827	110700	51448620	18950	18950	18950	18950	0
460	20240827	110600	51448620	18950	18950	18950	18950	0
461	20240827	110500	51448620	18950	18950	18950	18950	0
462	20240827	110400	51448620	18950	18950	18950	18950	0
463	20240827	110300	51448620	18950	18950	18950	18950	0
464	20240827	110200	51448620	18950	18950	18950	18950	0
465	20240827	110100	51448620	18950	18950	18950	18950	0
466	20240827	110000	51448620	18950	18950	18950	18950	0
467	20240827	105900	51448620	18950	18950	18950	18950	0
468	20240827	105800	51448620	18950	18950	18950	18950	0
469	20240827	105700	51448620	18950	18950	18950	18950	0
470	20240827	105600	51448620	18950	18950	18950	18950	0
471	20240827	105500	51448620	18950	18950	18950	18950	0
472	20240827	105400	51448620	18950	18950	18950	18950	176
473	20240827	105300	48113420	18950	18950	18950	18950	281
474	20240827	105200	42788470	18930	18930	18930	18930	0
475	20240827	105100	42788470	18930	18930	18930	18930	71
476	20240827	105000	41444440	18890	18890	18890	18890	0
477	20240827	104900	41444440	18890	18890	18890	18890	0
478	20240827	104800	41444440	18890	18890	18890	18890	0
479	20240827	104700	41444440	18890	18890	18890	18890	0
480	20240827	104600	41444440	18890	18890	18890	18890	0
481	20240827	104500	41444440	18890	18890	18890	18890	0
482	20240827	104400	41444440	18890	18890	18890	18890	0
483	20240827	104300	41444440	18890	18890	18890	18890	0
484	20240827	104200	41444440	18890	18890	18890	18890	0
485	20240827	104100	41444440	18890	18890	18890	18890	15
486	20240827	104000	41161090	18890	18890	18890	18890	0
487	20240827	103900	41161090	18890	18890	18890	18890	0
488	20240827	103800	41161090	18890	18890	18890	18890	0
489	20240827	103700	41161090	18890	18900	18900	18890	150
490	20240827	103600	38327230	18900	18900	18900	18900	0
491	20240827	103500	38327230	18900	18900	18900	18900	0
492	20240827	103400	38327230	18900	18900	18900	18900	0
493	20240827	103300	38327230	18900	18900	18900	18900	0
494	20240827	103200	38327230	18900	18900	18900	18900	0
495	20240827	103100	38327230	18900	18900	18900	18900	0
496	20240827	103000	38327230	18900	18900	18900	18900	10
497	20240827	102900	38138230	18900	18900	18900	18900	0
498	20240827	102800	38138230	18900	18900	18900	18900	0
499	20240827	102700	38138230	18900	18900	18900	18900	0
500	20240827	102600	38138230	18900	18900	18900	18900	0
501	20240827	102500	38138230	18900	18900	18900	18900	0
502	20240827	102400	38138230	18900	18900	18900	18900	0
503	20240827	102300	38138230	18900	18900	18900	18900	0
504	20240827	102200	38138230	18900	18900	18900	18900	0
505	20240827	102100	38138230	18900	18900	18900	18900	0
506	20240827	102000	38138230	18900	18900	18900	18900	0
507	20240827	101900	38138230	18900	18900	18900	18900	0
508	20240827	101800	38138230	18900	18900	18900	18900	0
509	20240827	101700	38138230	18900	18900	18900	18900	0
510	20240827	101600	38138230	18900	18900	18900	18900	0
511	20240827	101500	38138230	18900	18900	18900	18900	0
512	20240827	101400	38138230	18900	18900	18900	18900	0
513	20240827	101300	38138230	18900	18900	18900	18900	0
514	20240827	101200	38138230	18900	18900	18900	18900	0
515	20240827	101100	38138230	18900	18900	18900	18900	50
516	20240827	101000	37193230	18900	18900	18900	18900	0
517	20240827	100900	37193230	18900	18900	18900	18900	0
518	20240827	100800	37193230	18900	18900	18900	18900	1
519	20240827	100700	37174330	18890	18890	18890	18890	1
520	20240827	100600	37155440	18900	18900	18900	18900	0
521	20240827	100500	37155440	18900	18900	18900	18900	0
522	20240827	100400	37155440	18900	18900	18900	18900	0
523	20240827	100300	37155440	18900	18900	18900	18900	5
524	20240827	100200	37060940	18900	18900	18900	18900	349
525	20240827	100100	30464840	18910	18920	18920	18910	13
526	20240827	100000	30219000	18940	18940	18940	18940	10
527	20240827	095900	30029600	18950	18950	18950	18950	0
528	20240827	095800	30029600	18950	18950	18950	18950	0
529	20240827	095700	30029600	18950	18950	18950	18950	0
530	20240827	095600	30029600	18950	18950	18950	18950	0
531	20240827	095500	30029600	18950	18950	18950	18950	0
532	20240827	095400	30029600	18950	18950	18950	18950	0
533	20240827	095300	30029600	18950	18950	18950	18950	1
534	20240827	095200	30010650	18900	18900	18900	18900	0
535	20240827	095100	30010650	18900	18900	18900	18900	0
536	20240827	095000	30010650	18900	18910	18910	18900	100
537	20240827	094900	28120430	18950	18950	18950	18950	0
538	20240827	094800	28120430	18950	18950	18950	18950	0
539	20240827	094700	28120430	18950	18920	18950	18920	41
540	20240827	094600	27344680	18950	18950	18950	18950	0
541	20240827	094500	27344680	18950	18950	18950	18950	0
542	20240827	094400	27344680	18950	18920	18950	18910	4
543	20240827	094300	27268990	18950	18950	18950	18950	0
544	20240827	094200	27268990	18950	18930	18950	18900	48
545	20240827	094100	26361670	18950	18950	18950	18950	1
546	20240827	094000	26342720	18950	18950	18950	18950	103
547	20240827	093900	24390870	18950	18950	18950	18950	0
548	20240827	093800	24390870	18950	18950	18950	18950	0
549	20240827	093700	24390870	18950	18950	18950	18950	10
550	20240827	093600	24201370	18950	18950	18950	18950	172
551	20240827	093500	20941970	18900	18900	18900	18900	8
552	20240827	093400	20790770	18900	18900	18900	18900	0
553	20240827	093300	20790770	18900	18900	18900	18900	94
554	20240827	093200	19014170	18900	18900	18900	18900	0
555	20240827	093100	19014170	18900	18900	18900	18900	0
556	20240827	093000	19014170	18900	18900	18900	18900	100
557	20240827	092900	17124170	18900	18900	18900	18900	0
558	20240827	092800	17124170	18900	18900	18900	18900	0
559	20240827	092700	17124170	18900	18900	18900	18900	0
560	20240827	092600	17124170	18900	18900	18900	18900	0
561	20240827	092500	17124170	18900	18900	18900	18900	0
562	20240827	092400	17124170	18900	18900	18900	18900	0
563	20240827	092300	17124170	18900	18900	18900	18900	1
564	20240827	092200	17105270	18850	18850	18850	18850	0
565	20240827	092100	17105270	18850	18850	18850	18850	0
566	20240827	092000	17105270	18850	18850	18850	18850	0
567	20240827	091900	17105270	18850	18850	18850	18850	0
568	20240827	091800	17105270	18850	18850	18850	18850	0
569	20240827	091700	17105270	18850	18850	18850	18850	0
570	20240827	091600	17105270	18850	18850	18850	18850	1
571	20240827	091500	17086420	18900	18900	18900	18840	231
572	20240827	091400	12728960	18900	18900	18900	18900	0
573	20240827	091300	12728960	18900	18900	18900	18900	0
574	20240827	091200	12728960	18900	18870	18900	18870	7
575	20240827	091100	12596810	18870	18870	18870	18870	0
576	20240827	091000	12596810	18870	18870	18870	18870	0
577	20240827	090900	12596810	18870	18930	18930	18870	31
578	20240827	090800	12011550	18950	18950	18950	18950	0
579	20240827	090700	12011550	18950	18950	18950	18950	0
580	20240827	090600	12011550	18950	18950	18950	18950	0
581	20240827	090500	12011550	18950	18940	18950	18940	231
582	20240827	090400	7634600	18900	18900	18900	18900	106
583	20240827	090300	5631200	18900	18900	18900	18900	0
584	20240827	090200	5631200	18900	18900	18900	18900	10
585	20240827	090100	5442200	18950	19040	19050	18950	215
586	20240827	090000	1364400	18950	18950	18950	18950	72