KissMeData/005500/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	184500	176296790	18520	18520	18520	18520	503
3	20240903	184400	176296790	18520	18520	18520	18520	0
4	20240903	184300	176296790	18520	18520	18520	18520	0
5	20240903	184200	176296790	18520	18520	18520	18520	0
6	20240903	184100	176296790	18520	18520	18520	18520	0
7	20240903	184000	176296790	18520	18520	18520	18520	0
8	20240903	183900	176296790	18520	18520	18520	18520	0
9	20240903	183800	176296790	18520	18520	18520	18520	0
10	20240903	183700	176296790	18520	18520	18520	18520	0
11	20240903	183600	176296790	18520	18520	18520	18520	0
12	20240903	183500	176296790	18520	18520	18520	18520	0
13	20240903	183400	176296790	18520	18520	18520	18520	0
14	20240903	183300	176296790	18520	18520	18520	18520	0
15	20240903	183200	176296790	18520	18520	18520	18520	0
16	20240903	183100	176296790	18520	18520	18520	18520	0
17	20240903	183000	176296790	18520	18520	18520	18520	0
18	20240903	182900	176296790	18520	18520	18520	18520	0
19	20240903	182800	176296790	18520	18520	18520	18520	0
20	20240903	182700	176296790	18520	18520	18520	18520	0
21	20240903	182600	176296790	18520	18520	18520	18520	0
22	20240903	182500	176296790	18520	18520	18520	18520	0
23	20240903	182400	176296790	18520	18520	18520	18520	0
24	20240903	182300	176296790	18520	18520	18520	18520	0
25	20240903	182200	176296790	18520	18520	18520	18520	0
26	20240903	182100	176296790	18520	18520	18520	18520	0
27	20240903	182000	176296790	18520	18520	18520	18520	0
28	20240903	181900	176296790	18520	18520	18520	18520	0
29	20240903	181800	176296790	18520	18520	18520	18520	0
30	20240903	181700	176296790	18520	18520	18520	18520	0
31	20240903	181600	176296790	18520	18520	18520	18520	0
32	20240903	181500	176296790	18520	18520	18520	18520	503
33	20240903	181400	176296790	18520	18520	18520	18520	0
34	20240903	181300	176296790	18520	18520	18520	18520	0
35	20240903	181200	176296790	18520	18520	18520	18520	0
36	20240903	181100	176296790	18520	18520	18520	18520	0
37	20240903	181000	176296790	18520	18520	18520	18520	0
38	20240903	180900	176296790	18520	18520	18520	18520	0
39	20240903	180800	176296790	18520	18520	18520	18520	0
40	20240903	180700	176296790	18520	18520	18520	18520	0
41	20240903	180600	176296790	18520	18520	18520	18520	0
42	20240903	180500	176296790	18520	18520	18520	18520	0
43	20240903	180400	176296790	18520	18520	18520	18520	0
44	20240903	180300	176296790	18520	18520	18520	18520	0
45	20240903	180200	176296790	18520	18520	18520	18520	0
46	20240903	180100	176296790	18520	18520	18520	18520	0
47	20240903	180000	176296790	18520	18520	18520	18520	0
48	20240903	175900	176296790	18520	18520	18520	18520	0
49	20240903	175800	176296790	18520	18520	18520	18520	0
50	20240903	175700	176296790	18520	18520	18520	18520	0
51	20240903	175600	176296790	18520	18520	18520	18520	0
52	20240903	175500	176296790	18520	18520	18520	18520	0
53	20240903	175400	176296790	18520	18520	18520	18520	0
54	20240903	175300	176296790	18520	18520	18520	18520	0
55	20240903	175200	176296790	18520	18520	18520	18520	0
56	20240903	175100	176296790	18520	18520	18520	18520	0
57	20240903	175000	176296790	18520	18520	18520	18520	0
58	20240903	174900	176296790	18520	18520	18520	18520	0
59	20240903	174800	176296790	18520	18520	18520	18520	0
60	20240903	174700	176296790	18520	18520	18520	18520	0
61	20240903	174600	176296790	18520	18520	18520	18520	0
62	20240903	174500	176296790	18520	18520	18520	18520	503
63	20240903	174400	176296790	18520	18520	18520	18520	0
64	20240903	174300	176296790	18520	18520	18520	18520	0
65	20240903	174200	176296790	18520	18520	18520	18520	0
66	20240903	174100	176296790	18520	18520	18520	18520	0
67	20240903	174000	176296790	18520	18520	18520	18520	0
68	20240903	173900	176296790	18520	18520	18520	18520	0
69	20240903	173800	176296790	18520	18520	18520	18520	0
70	20240903	173700	176296790	18520	18520	18520	18520	0
71	20240903	173600	176296790	18520	18520	18520	18520	0
72	20240903	173500	176296790	18520	18520	18520	18520	0
73	20240903	173400	176296790	18520	18520	18520	18520	0
74	20240903	173300	176296790	18520	18520	18520	18520	0
75	20240903	173200	176296790	18520	18520	18520	18520	0
76	20240903	173100	176296790	18520	18520	18520	18520	0
77	20240903	173000	176296790	18520	18520	18520	18520	0
78	20240903	172900	176296790	18520	18520	18520	18520	0
79	20240903	172800	176296790	18520	18520	18520	18520	0
80	20240903	172700	176296790	18520	18520	18520	18520	0
81	20240903	172600	176296790	18520	18520	18520	18520	0
82	20240903	172500	176296790	18520	18520	18520	18520	0
83	20240903	172400	176296790	18520	18520	18520	18520	0
84	20240903	172300	176296790	18520	18520	18520	18520	0
85	20240903	172200	176296790	18520	18520	18520	18520	0
86	20240903	172100	176296790	18520	18520	18520	18520	0
87	20240903	172000	176296790	18520	18520	18520	18520	0
88	20240903	171900	176296790	18520	18520	18520	18520	0
89	20240903	171800	176296790	18520	18520	18520	18520	0
90	20240903	171700	176296790	18520	18520	18520	18520	0
91	20240903	171600	176296790	18520	18520	18520	18520	0
92	20240903	171500	176296790	18520	18520	18520	18520	503
93	20240903	171400	176296790	18520	18520	18520	18520	0
94	20240903	171300	176296790	18520	18520	18520	18520	0
95	20240903	171200	176296790	18520	18520	18520	18520	0
96	20240903	171100	176296790	18520	18520	18520	18520	0
97	20240903	171000	176296790	18520	18520	18520	18520	0
98	20240903	170900	176296790	18520	18520	18520	18520	0
99	20240903	170800	176296790	18520	18520	18520	18520	0
100	20240903	170700	176296790	18520	18520	18520	18520	0
101	20240903	170600	176296790	18520	18520	18520	18520	0
102	20240903	170500	176296790	18520	18520	18520	18520	0
103	20240903	170400	176296790	18520	18520	18520	18520	0
104	20240903	170300	176296790	18520	18520	18520	18520	0
105	20240903	170200	176296790	18520	18520	18520	18520	0
106	20240903	170100	176296790	18520	18520	18520	18520	0
107	20240903	170000	176296790	18520	18520	18520	18520	0
108	20240903	165900	176296790	18520	18520	18520	18520	0
109	20240903	165800	176296790	18520	18520	18520	18520	0
110	20240903	165700	176296790	18520	18520	18520	18520	0
111	20240903	165600	176296790	18520	18520	18520	18520	0
112	20240903	165500	176296790	18520	18520	18520	18520	0
113	20240903	165400	176296790	18520	18520	18520	18520	0
114	20240903	165300	176296790	18520	18520	18520	18520	0
115	20240903	165200	176296790	18520	18520	18520	18520	0
116	20240903	165100	176296790	18520	18520	18520	18520	0
117	20240903	165000	176296790	18520	18520	18520	18520	0
118	20240903	164900	176296790	18520	18520	18520	18520	0
119	20240903	164800	176296790	18520	18520	18520	18520	0
120	20240903	164700	176296790	18520	18520	18520	18520	0
121	20240903	164600	176296790	18520	18520	18520	18520	0
122	20240903	164500	176296790	18520	18520	18520	18520	503
123	20240903	164400	176296790	18520	18520	18520	18520	0
124	20240903	164300	176296790	18520	18520	18520	18520	0
125	20240903	164200	176296790	18520	18520	18520	18520	0
126	20240903	164100	176296790	18520	18520	18520	18520	0
127	20240903	164000	176296790	18520	18520	18520	18520	0
128	20240903	163900	176296790	18520	18520	18520	18520	0
129	20240903	163800	176296790	18520	18520	18520	18520	0
130	20240903	163700	176296790	18520	18520	18520	18520	0
131	20240903	163600	176296790	18520	18520	18520	18520	0
132	20240903	163500	176296790	18520	18520	18520	18520	0
133	20240903	163400	176296790	18520	18520	18520	18520	0
134	20240903	163300	176296790	18520	18520	18520	18520	0
135	20240903	163200	176296790	18520	18520	18520	18520	0
136	20240903	163100	176296790	18520	18520	18520	18520	0
137	20240903	163000	176296790	18520	18520	18520	18520	0
138	20240903	162900	176296790	18520	18520	18520	18520	0
139	20240903	162800	176296790	18520	18520	18520	18520	0
140	20240903	162700	176296790	18520	18520	18520	18520	0
141	20240903	162600	176296790	18520	18520	18520	18520	0
142	20240903	162500	176296790	18520	18520	18520	18520	0
143	20240903	162400	176296790	18520	18520	18520	18520	0
144	20240903	162300	176296790	18520	18520	18520	18520	0
145	20240903	162200	176296790	18520	18520	18520	18520	0
146	20240903	162100	176296790	18520	18520	18520	18520	0
147	20240903	162000	176296790	18520	18520	18520	18520	0
148	20240903	161900	176296790	18520	18520	18520	18520	0
149	20240903	161800	176296790	18520	18520	18520	18520	0
150	20240903	161700	176296790	18520	18520	18520	18520	0
151	20240903	161600	176296790	18520	18520	18520	18520	0
152	20240903	161500	176296790	18520	18520	18520	18520	503
153	20240903	161400	176296790	18520	18520	18520	18520	0
154	20240903	161300	176296790	18520	18520	18520	18520	0
155	20240903	161200	176296790	18520	18520	18520	18520	0
156	20240903	161100	176296790	18520	18520	18520	18520	0
157	20240903	161000	176296790	18520	18520	18520	18520	0
158	20240903	160900	176296790	18520	18520	18520	18520	0
159	20240903	160800	176296790	18520	18520	18520	18520	0
160	20240903	160700	176296790	18520	18520	18520	18520	0
161	20240903	160600	176296790	18520	18520	18520	18520	0
162	20240903	160500	176296790	18520	18520	18520	18520	0
163	20240903	160400	176296790	18520	18520	18520	18520	0
164	20240903	160300	176296790	18520	18520	18520	18520	0
165	20240903	160200	176296790	18520	18520	18520	18520	0
166	20240903	160100	176296790	18520	18520	18520	18520	0
167	20240903	160000	176296790	18520	18520	18520	18520	0
168	20240903	155900	176296790	18520	18520	18520	18520	0
169	20240903	155800	176296790	18520	18520	18520	18520	0
170	20240903	155700	176296790	18520	18520	18520	18520	0
171	20240903	155600	176296790	18520	18520	18520	18520	0
172	20240903	155500	176296790	18520	18520	18520	18520	0
173	20240903	155400	176296790	18520	18520	18520	18520	0
174	20240903	155300	176296790	18520	18520	18520	18520	0
175	20240903	155200	176296790	18520	18520	18520	18520	0
176	20240903	155100	176296790	18520	18520	18520	18520	0
177	20240903	155000	176296790	18520	18520	18520	18520	0
178	20240903	154900	176296790	18520	18520	18520	18520	0
179	20240903	154800	176296790	18520	18520	18520	18520	0
180	20240903	154700	176296790	18520	18520	18520	18520	0
181	20240903	154600	176296790	18520	18520	18520	18520	0
182	20240903	154500	176296790	18520	18520	18520	18520	503
183	20240903	154400	176296790	18520	18520	18520	18520	0
184	20240903	154300	176296790	18520	18520	18520	18520	0
185	20240903	154200	176296790	18520	18520	18520	18520	0
186	20240903	154100	176296790	18520	18520	18520	18520	0
187	20240903	154000	176296790	18520	18520	18520	18520	0
188	20240903	153900	176296790	18520	18520	18520	18520	0
189	20240903	153800	176296790	18520	18520	18520	18520	0
190	20240903	153700	176296790	18520	18520	18520	18520	0
191	20240903	153600	176296790	18520	18520	18520	18520	0
192	20240903	153500	176296790	18520	18520	18520	18520	0
193	20240903	153400	176296790	18520	18520	18520	18520	0
194	20240903	153300	176296790	18520	18520	18520	18520	0
195	20240903	153200	176296790	18520	18520	18520	18520	0
196	20240903	153100	176296790	18520	18520	18520	18520	0
197	20240903	153000	176296790	18520	18520	18520	18520	503
198	20240903	152900	166981230	18550	18550	18550	18550	0
199	20240903	152800	166981230	18550	18550	18550	18550	0
200	20240903	152700	166981230	18550	18550	18550	18550	0
201	20240903	152600	166981230	18550	18550	18550	18550	0
202	20240903	152500	166981230	18550	18550	18550	18550	0
203	20240903	152400	166981230	18550	18550	18550	18550	0
204	20240903	152300	166981230	18550	18550	18550	18550	0
205	20240903	152200	166981230	18550	18550	18550	18550	0
206	20240903	152100	166981230	18550	18550	18550	18550	0
207	20240903	152000	166981230	18550	18550	18550	18550	0
208	20240903	151900	166981230	18550	18600	18600	18550	10
209	20240903	151800	166795330	18600	18590	18600	18590	5
210	20240903	151700	166702350	18590	18590	18590	18590	1
211	20240903	151600	166683760	18580	18590	18590	18580	8
212	20240903	151500	166535080	18600	18600	18600	18600	0
213	20240903	151400	166535080	18600	18600	18600	18600	0
214	20240903	151300	166535080	18600	18590	18600	18590	20
215	20240903	151200	166163120	18550	18550	18550	18550	0
216	20240903	151100	166163120	18550	18570	18570	18550	448
217	20240903	151000	157852680	18570	18570	18570	18570	4
218	20240903	150900	157778400	18570	18570	18600	18570	351
219	20240903	150800	151249980	18560	18560	18560	18560	0
220	20240903	150700	151249980	18560	18560	18560	18560	0
221	20240903	150600	151249980	18560	18560	18560	18560	2
222	20240903	150500	151212860	18550	18550	18550	18550	0
223	20240903	150400	151212860	18550	18550	18550	18550	0
224	20240903	150300	151212860	18550	18570	18570	18550	250
225	20240903	150200	146575190	18560	18560	18560	18560	0
226	20240903	150100	146575190	18560	18560	18560	18560	3
227	20240903	150000	146519510	18560	18560	18560	18560	0
228	20240903	145900	146519510	18560	18560	18560	18560	0
229	20240903	145800	146519510	18560	18560	18560	18560	0
230	20240903	145700	146519510	18560	18560	18560	18560	0
231	20240903	145600	146519510	18560	18560	18560	18560	1
232	20240903	145500	146500950	18560	18560	18560	18560	0
233	20240903	145400	146500950	18560	18560	18560	18560	0
234	20240903	145300	146500950	18560	18560	18560	18560	0
235	20240903	145200	146500950	18560	18570	18570	18560	65
236	20240903	145100	145294430	18580	18580	18580	18580	0
237	20240903	145000	145294430	18580	18580	18580	18580	0
238	20240903	144900	145294430	18580	18580	18580	18580	0
239	20240903	144800	145294430	18580	18580	18580	18580	0
240	20240903	144700	145294430	18580	18580	18580	18580	0
241	20240903	144600	145294430	18580	18600	18600	18580	26
242	20240903	144500	144811150	18600	18600	18600	18600	1
243	20240903	144400	144792550	18580	18580	18580	18580	0
244	20240903	144300	144792550	18580	18580	18580	18580	0
245	20240903	144200	144792550	18580	18580	18580	18580	0
246	20240903	144100	144792550	18580	18580	18580	18580	0
247	20240903	144000	144792550	18580	18580	18580	18580	15
248	20240903	143900	144513850	18590	18590	18590	18590	0
249	20240903	143800	144513850	18590	18590	18590	18590	0
250	20240903	143700	144513850	18590	18590	18590	18590	0
251	20240903	143600	144513850	18590	18590	18590	18590	0
252	20240903	143500	144513850	18590	18590	18590	18590	0
253	20240903	143400	144513850	18590	18590	18590	18590	7
254	20240903	143300	144383720	18590	18590	18590	18590	0
255	20240903	143200	144383720	18590	18590	18590	18590	0
256	20240903	143100	144383720	18590	18590	18590	18590	9
257	20240903	143000	144216410	18600	18600	18600	18600	0
258	20240903	142900	144216410	18600	18600	18600	18600	0
259	20240903	142800	144216410	18600	18600	18600	18600	0
260	20240903	142700	144216410	18600	18600	18600	18600	0
261	20240903	142600	144216410	18600	18600	18600	18600	0
262	20240903	142500	144216410	18600	18600	18600	18600	1
263	20240903	142400	144197810	18600	18620	18620	18600	28
264	20240903	142300	143676810	18620	18620	18620	18620	1
265	20240903	142200	143658190	18620	18620	18620	18620	1
266	20240903	142100	143639570	18610	18610	18610	18610	0
267	20240903	142000	143639570	18610	18610	18610	18610	6
268	20240903	141900	143527910	18610	18610	18610	18610	1
269	20240903	141800	143509300	18600	18600	18600	18600	49
270	20240903	141700	142597900	18600	18600	18600	18600	0
271	20240903	141600	142597900	18600	18600	18600	18600	1
272	20240903	141500	142579300	18600	18600	18600	18600	0
273	20240903	141400	142579300	18600	18600	18600	18600	0
274	20240903	141300	142579300	18600	18600	18600	18600	0
275	20240903	141200	142579300	18600	18600	18600	18600	0
276	20240903	141100	142579300	18600	18600	18600	18600	0
277	20240903	141000	142579300	18600	18600	18600	18600	0
278	20240903	140900	142579300	18600	18600	18600	18600	0
279	20240903	140800	142579300	18600	18600	18600	18600	0
280	20240903	140700	142579300	18600	18600	18600	18600	0
281	20240903	140600	142579300	18600	18600	18600	18600	0
282	20240903	140500	142579300	18600	18600	18600	18600	0
283	20240903	140400	142579300	18600	18600	18600	18600	40
284	20240903	140300	141835300	18600	18600	18600	18600	0
285	20240903	140200	141835300	18600	18600	18600	18600	0
286	20240903	140100	141835300	18600	18600	18600	18600	5
287	20240903	140000	141742300	18600	18600	18600	18600	0
288	20240903	135900	141742300	18600	18600	18600	18600	0
289	20240903	135800	141742300	18600	18600	18600	18600	0
290	20240903	135700	141742300	18600	18600	18600	18600	0
291	20240903	135600	141742300	18600	18600	18600	18600	0
292	20240903	135500	141742300	18600	18600	18600	18600	0
293	20240903	135400	141742300	18600	18600	18600	18600	0
294	20240903	135300	141742300	18600	18600	18600	18600	0
295	20240903	135200	141742300	18600	18600	18600	18600	6
296	20240903	135100	141630700	18600	18600	18600	18600	0
297	20240903	135000	141630700	18600	18600	18600	18600	0
298	20240903	134900	141630700	18600	18600	18600	18600	0
299	20240903	134800	141630700	18600	18600	18600	18600	0
300	20240903	134700	141630700	18600	18600	18600	18600	0
301	20240903	134600	141630700	18600	18600	18600	18600	0
302	20240903	134500	141630700	18600	18600	18600	18600	8
303	20240903	134400	141481900	18610	18610	18610	18610	0
304	20240903	134300	141481900	18610	18610	18610	18610	0
305	20240903	134200	141481900	18610	18610	18610	18610	0
306	20240903	134100	141481900	18610	18610	18610	18610	0
307	20240903	134000	141481900	18610	18610	18610	18610	7
308	20240903	133900	141351630	18610	18610	18610	18610	0
309	20240903	133800	141351630	18610	18610	18610	18610	0
310	20240903	133700	141351630	18610	18610	18610	18610	0
311	20240903	133600	141351630	18610	18610	18610	18610	0
312	20240903	133500	141351630	18610	18610	18610	18610	10
313	20240903	133400	141165530	18610	18610	18610	18610	0
314	20240903	133300	141165530	18610	18610	18610	18610	0
315	20240903	133200	141165530	18610	18610	18610	18610	0
316	20240903	133100	141165530	18610	18610	18610	18610	0
317	20240903	133000	141165530	18610	18610	18610	18610	11
318	20240903	132900	140960820	18620	18630	18630	18620	13
319	20240903	132800	140718740	18630	18630	18630	18630	0
320	20240903	132700	140718740	18630	18630	18630	18630	2
321	20240903	132600	140681480	18630	18630	18630	18630	2
322	20240903	132500	140644220	18620	18620	18620	18620	3
323	20240903	132400	140588360	18590	18590	18590	18590	0
324	20240903	132300	140588360	18590	18590	18590	18590	0
325	20240903	132200	140588360	18590	18590	18590	18590	0
326	20240903	132100	140588360	18590	18590	18590	18590	0
327	20240903	132000	140588360	18590	18590	18590	18590	1
328	20240903	131900	140569770	18550	18550	18550	18550	0
329	20240903	131800	140569770	18550	18550	18550	18550	0
330	20240903	131700	140569770	18550	18550	18550	18550	0
331	20240903	131600	140569770	18550	18550	18550	18550	0
332	20240903	131500	140569770	18550	18550	18550	18550	0
333	20240903	131400	140569770	18550	18550	18550	18550	0
334	20240903	131300	140569770	18550	18550	18550	18550	0
335	20240903	131200	140569770	18550	18550	18550	18550	0
336	20240903	131100	140569770	18550	18550	18550	18550	0
337	20240903	131000	140569770	18550	18550	18550	18550	0
338	20240903	130900	140569770	18550	18550	18550	18550	0
339	20240903	130800	140569770	18550	18550	18550	18550	0
340	20240903	130700	140569770	18550	18550	18550	18550	0
341	20240903	130600	140569770	18550	18550	18550	18550	0
342	20240903	130500	140569770	18550	18550	18550	18550	0
343	20240903	130400	140569770	18550	18560	18560	18550	21
344	20240903	130300	140180140	18550	18550	18550	18550	0
345	20240903	130200	140180140	18550	18550	18550	18550	0
346	20240903	130100	140180140	18550	18550	18550	18550	0
347	20240903	130000	140180140	18550	18550	18590	18550	62
348	20240903	125900	139029840	18550	18550	18550	18550	23
349	20240903	125800	138603190	18550	18570	18570	18550	156
350	20240903	125700	135708020	18570	18570	18570	18570	0
351	20240903	125600	135708020	18570	18570	18570	18570	0
352	20240903	125500	135708020	18570	18590	18590	18570	30
353	20240903	125400	135150870	18590	18590	18590	18590	0
354	20240903	125300	135150870	18590	18590	18590	18590	0
355	20240903	125200	135150870	18590	18590	18590	18590	0
356	20240903	125100	135150870	18590	18590	18590	18590	0
357	20240903	125000	135150870	18590	18590	18590	18590	0
358	20240903	124900	135150870	18590	18590	18590	18590	0
359	20240903	124800	135150870	18590	18590	18590	18590	0
360	20240903	124700	135150870	18590	18590	18590	18590	0
361	20240903	124600	135150870	18590	18590	18590	18590	0
362	20240903	124500	135150870	18590	18590	18590	18590	0
363	20240903	124400	135150870	18590	18590	18590	18590	0
364	20240903	124300	135150870	18590	18590	18590	18590	0
365	20240903	124200	135150870	18590	18590	18590	18590	1
366	20240903	124100	135132280	18570	18570	18570	18570	0
367	20240903	124000	135132280	18570	18570	18570	18570	0
368	20240903	123900	135132280	18570	18570	18570	18570	0
369	20240903	123800	135132280	18570	18590	18590	18570	106
370	20240903	123700	133163080	18600	18600	18600	18600	0
371	20240903	123600	133163080	18600	18600	18600	18600	0
372	20240903	123500	133163080	18600	18600	18600	18600	0
373	20240903	123400	133163080	18600	18600	18600	18600	1
374	20240903	123300	133144480	18620	18620	18620	18620	0
375	20240903	123200	133144480	18620	18620	18620	18620	0
376	20240903	123100	133144480	18620	18620	18620	18620	0
377	20240903	123000	133144480	18620	18620	18620	18620	0
378	20240903	122900	133144480	18620	18620	18620	18620	1
379	20240903	122800	133125860	18610	18610	18610	18610	0
380	20240903	122700	133125860	18610	18610	18610	18610	4
381	20240903	122600	133051420	18600	18600	18600	18600	1
382	20240903	122500	133032820	18590	18590	18590	18590	1
383	20240903	122400	133014230	18590	18590	18590	18590	0
384	20240903	122300	133014230	18590	18590	18590	18590	1
385	20240903	122200	132995640	18590	18590	18590	18590	0
386	20240903	122100	132995640	18590	18590	18590	18590	0
387	20240903	122000	132995640	18590	18590	18590	18590	0
388	20240903	121900	132995640	18590	18590	18590	18590	0
389	20240903	121800	132995640	18590	18610	18610	18590	15
390	20240903	121700	132716510	18600	18600	18600	18600	0
391	20240903	121600	132716510	18600	18600	18600	18600	0
392	20240903	121500	132716510	18600	18600	18600	18600	1
393	20240903	121400	132697910	18570	18570	18570	18570	0
394	20240903	121300	132697910	18570	18570	18570	18570	0
395	20240903	121200	132697910	18570	18570	18570	18570	0
396	20240903	121100	132697910	18570	18570	18570	18570	0
397	20240903	121000	132697910	18570	18590	18590	18570	26
398	20240903	120900	132214850	18570	18570	18570	18570	0
399	20240903	120800	132214850	18570	18570	18570	18570	0
400	20240903	120700	132214850	18570	18570	18570	18570	0
401	20240903	120600	132214850	18570	18570	18570	18570	0
402	20240903	120500	132214850	18570	18570	18570	18570	0
403	20240903	120400	132214850	18570	18570	18570	18570	0
404	20240903	120300	132214850	18570	18570	18570	18570	0
405	20240903	120200	132214850	18570	18590	18590	18570	200
406	20240903	120100	128500750	18580	18580	18580	18580	0
407	20240903	120000	128500750	18580	18630	18640	18580	507
408	20240903	115900	119070460	18630	18640	18640	18630	8
409	20240903	115800	118921410	18640	18640	18640	18640	2
410	20240903	115700	118884130	18640	18640	18640	18640	2
411	20240903	115600	118846850	18640	18640	18640	18640	0
412	20240903	115500	118846850	18640	18640	18640	18630	3
413	20240903	115400	118790940	18640	18640	18640	18640	0
414	20240903	115300	118790940	18640	18640	18640	18640	1
415	20240903	115200	118772300	18640	18640	18640	18640	1
416	20240903	115100	118753660	18640	18640	18640	18640	1
417	20240903	115000	118735020	18640	18640	18640	18640	2
418	20240903	114900	118697740	18640	18640	18640	18640	0
419	20240903	114800	118697740	18640	18640	18640	18640	1
420	20240903	114700	118679100	18640	18640	18640	18640	2
421	20240903	114600	118641820	18640	18640	18640	18640	0
422	20240903	114500	118641820	18640	18640	18640	18640	6
423	20240903	114400	118529980	18640	18640	18640	18640	2
424	20240903	114300	118492700	18640	18640	18640	18640	0
425	20240903	114200	118492700	18640	18640	18640	18640	1
426	20240903	114100	118474060	18640	18640	18640	18640	1
427	20240903	114000	118455420	18640	18640	18640	18640	4
428	20240903	113900	118380860	18640	18640	18640	18640	3
429	20240903	113800	118324940	18640	18640	18640	18640	1
430	20240903	113700	118306300	18630	18630	18630	18630	0
431	20240903	113600	118306300	18630	18630	18630	18630	7
432	20240903	113500	118175890	18640	18640	18640	18640	1
433	20240903	113400	118157250	18640	18640	18640	18640	4
434	20240903	113300	118082690	18640	18640	18640	18640	4
435	20240903	113200	118008130	18630	18640	18640	18630	2
436	20240903	113100	117970860	18640	18640	18640	18640	1
437	20240903	113000	117952220	18630	18630	18630	18630	0
438	20240903	112900	117952220	18630	18630	18630	18630	0
439	20240903	112800	117952220	18630	18630	18630	18630	184
440	20240903	112700	114524300	18630	18630	18630	18630	0
441	20240903	112600	114524300	18630	18630	18630	18630	5
442	20240903	112500	114431150	18640	18640	18640	18640	1
443	20240903	112400	114412510	18640	18640	18640	18640	1
444	20240903	112300	114393870	18640	18640	18640	18640	1
445	20240903	112200	114375230	18640	18640	18640	18640	1
446	20240903	112100	114356590	18640	18640	18640	18640	1
447	20240903	112000	114337950	18640	18640	18640	18640	2
448	20240903	111900	114300670	18640	18640	18640	18640	1
449	20240903	111800	114282030	18640	18640	18640	18640	3
450	20240903	111700	114226110	18640	18640	18640	18640	1
451	20240903	111600	114207470	18640	18640	18640	18640	2
452	20240903	111500	114170190	18640	18640	18640	18640	2
453	20240903	111400	114132910	18640	18640	18640	18640	1
454	20240903	111300	114114270	18640	18640	18640	18640	2
455	20240903	111200	114076990	18640	18640	18640	18640	3
456	20240903	111100	114021070	18640	18640	18640	18640	1
457	20240903	111000	114002430	18640	18640	18640	18640	1
458	20240903	110900	113983790	18640	18640	18640	18640	1
459	20240903	110800	113965150	18640	18640	18640	18640	0
460	20240903	110700	113965150	18640	18640	18640	18640	4
461	20240903	110600	113890590	18650	18650	18650	18650	1
462	20240903	110500	113871940	18650	18650	18650	18650	1
463	20240903	110400	113853290	18650	18650	18650	18650	1
464	20240903	110300	113834640	18650	18650	18650	18650	0
465	20240903	110200	113834640	18650	18650	18650	18650	6
466	20240903	110100	113722740	18650	18650	18650	18650	0
467	20240903	110000	113722740	18650	18640	18650	18640	9
468	20240903	105900	113554920	18640	18650	18650	18640	10
469	20240903	105800	113368450	18650	18650	18650	18650	1
470	20240903	105700	113349800	18650	18650	18650	18650	1
471	20240903	105600	113331150	18650	18650	18650	18650	1
472	20240903	105500	113312500	18650	18640	18650	18640	2
473	20240903	105400	113275210	18640	18640	18640	18640	0
474	20240903	105300	113275210	18640	18650	18650	18640	10
475	20240903	105200	113088800	18650	18650	18650	18650	2
476	20240903	105100	113051500	18650	18650	18650	18650	1
477	20240903	105000	113032850	18650	18650	18650	18650	1
478	20240903	104900	113014200	18650	18650	18650	18650	2
479	20240903	104800	112976900	18650	18650	18650	18650	1
480	20240903	104700	112958250	18650	18650	18650	18650	1
481	20240903	104600	112939600	18650	18650	18650	18650	1
482	20240903	104500	112920950	18650	18650	18650	18650	1
483	20240903	104400	112902300	18650	18650	18650	18650	1
484	20240903	104300	112883650	18650	18650	18650	18650	0
485	20240903	104200	112883650	18650	18650	18650	18650	1
486	20240903	104100	112865000	18650	18650	18650	18650	1
487	20240903	104000	112846350	18650	18650	18650	18650	1
488	20240903	103900	112827700	18640	18640	18640	18640	0
489	20240903	103800	112827700	18640	18650	18650	18640	103
490	20240903	103700	110907250	18660	18660	18660	18660	6
491	20240903	103600	110795290	18650	18650	18650	18650	145
492	20240903	103500	108091040	18650	18650	18650	18650	1
493	20240903	103400	108072390	18650	18650	18650	18650	1
494	20240903	103300	108053740	18650	18650	18650	18650	1
495	20240903	103200	108035090	18640	18640	18640	18640	0
496	20240903	103100	108035090	18640	18640	18640	18640	0
497	20240903	103000	108035090	18640	18640	18640	18640	134
498	20240903	102900	105537330	18650	18650	18650	18650	2
499	20240903	102800	105500030	18650	18650	18650	18650	2
500	20240903	102700	105462730	18650	18650	18650	18650	11
501	20240903	102600	105257580	18650	18650	18650	18650	1
502	20240903	102500	105238930	18650	18650	18650	18650	4
503	20240903	102400	105164330	18650	18650	18650	18650	5
504	20240903	102300	105071080	18650	18650	18650	18650	53
505	20240903	102200	104082630	18650	18650	18650	18650	1
506	20240903	102100	104063980	18650	18650	18650	18650	2
507	20240903	102000	104026680	18650	18650	18650	18650	2
508	20240903	101900	103989380	18650	18650	18650	18650	102
509	20240903	101800	102087080	18650	18650	18650	18650	1
510	20240903	101700	102068430	18640	18650	18650	18640	3
511	20240903	101600	102012490	18640	18660	18660	18640	18
512	20240903	101500	101676800	18650	18650	18650	18650	38
513	20240903	101400	100968100	18650	18650	18650	18650	2
514	20240903	101300	100930800	18650	18650	18650	18650	20
515	20240903	101200	100557800	18650	18650	18650	18650	32
516	20240903	101100	99961000	18650	18650	18650	18650	54
517	20240903	101000	98953900	18650	18650	18650	18650	2
518	20240903	100900	98916600	18650	18650	18650	18650	0
519	20240903	100800	98916600	18650	18650	18650	18650	3
520	20240903	100700	98860650	18640	18640	18640	18640	27
521	20240903	100600	98357370	18640	18630	18640	18630	2
522	20240903	100500	98320100	18640	18640	18640	18640	2
523	20240903	100400	98282820	18640	18650	18650	18640	3
524	20240903	100300	98226880	18650	18650	18650	18650	2
525	20240903	100200	98189580	18650	18650	18650	18650	1
526	20240903	100100	98170930	18650	18650	18650	18650	2
527	20240903	100000	98133630	18640	18640	18640	18640	0
528	20240903	095900	98133630	18640	18640	18640	18640	2
529	20240903	095800	98096350	18640	18640	18640	18640	2
530	20240903	095700	98059070	18630	18630	18630	18630	0
531	20240903	095600	98059070	18630	18650	18650	18630	4
532	20240903	095500	97984530	18650	18650	18650	18650	4
533	20240903	095400	97909930	18650	18650	18650	18650	2
534	20240903	095300	97872630	18650	18640	18650	18640	70
535	20240903	095200	96567780	18640	18640	18640	18640	0
536	20240903	095100	96567780	18640	18640	18640	18640	4
537	20240903	095000	96493220	18640	18640	18640	18640	0
538	20240903	094900	96493220	18640	18640	18640	18640	0
539	20240903	094800	96493220	18640	18640	18640	18640	0
540	20240903	094700	96493220	18640	18650	18650	18640	2
541	20240903	094600	96455930	18650	18660	18660	18650	8
542	20240903	094500	96306680	18670	18680	18680	18670	7
543	20240903	094400	96175970	18680	18690	18690	18680	15
544	20240903	094300	95895630	18690	18690	18690	18690	1
545	20240903	094200	95876940	18700	18700	18700	18700	4
546	20240903	094100	95802140	18700	18690	18700	18690	6
547	20240903	094000	95689980	18700	18700	18700	18700	4
548	20240903	093900	95615180	18700	18700	18700	18700	1
549	20240903	093800	95596480	18660	18660	18660	18660	44
550	20240903	093700	94775440	18660	18660	18660	18660	1
551	20240903	093600	94756780	18650	18640	18650	18640	1230
552	20240903	093500	71819280	18620	18620	18620	18620	306
553	20240903	093400	66121560	18600	18600	18600	18600	0
554	20240903	093300	66121560	18600	18600	18600	18600	0
555	20240903	093200	66121560	18600	18580	18600	18580	611
556	20240903	093100	54759560	18580	18580	18580	18580	248
557	20240903	093000	50151720	18580	18580	18580	18580	2
558	20240903	092900	50114560	18570	18570	18570	18570	280
559	20240903	092800	44914960	18570	18570	18570	18570	2
560	20240903	092700	44877820	18570	18570	18570	18570	0
561	20240903	092600	44877820	18570	18570	18570	18570	0
562	20240903	092500	44877820	18570	18550	18570	18550	831
563	20240903	092400	29460150	18570	18570	18570	18570	222
564	20240903	092300	25337610	18570	18570	18570	18570	78
565	20240903	092200	23889150	18570	18570	18570	18570	0
566	20240903	092100	23889150	18570	18570	18570	18570	0
567	20240903	092000	23889150	18570	18560	18570	18560	201
568	20240903	091900	20157870	18560	18560	18560	18560	0
569	20240903	091800	20157870	18560	18560	18560	18560	0
570	20240903	091700	20157870	18560	18550	18560	18550	588
571	20240903	091600	9249940	18550	18560	18560	18550	136
572	20240903	091500	6727080	18550	18550	18550	18550	50
573	20240903	091400	5799580	18540	18540	18540	18540	111
574	20240903	091300	3741640	18540	18540	18540	18540	0
575	20240903	091200	3741640	18540	18540	18540	18540	100
576	20240903	091100	1887640	18540	18540	18540	18540	0
577	20240903	091000	1887640	18540	18540	18540	18540	10
578	20240903	090900	1702240	18540	18540	18540	18540	0
579	20240903	090800	1702240	18540	18540	18540	18540	30
580	20240903	090700	1146040	18560	18560	18560	18560	0
581	20240903	090600	1146040	18560	18560	18560	18560	0
582	20240903	090500	1146040	18560	18560	18560	18560	0
583	20240903	090400	1146040	18560	18560	18560	18560	0
584	20240903	090300	1146040	18560	18560	18560	18560	0
585	20240903	090200	1146040	18560	18560	18560	18560	0
586	20240903	090100	1146040	18560	18560	18560	18560	0
587	20240903	090000	1146040	18560	18470	18560	18470	62