KissMeData/005500/min/candle-20240923.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240923	184500	306696140	18680	18680	18680	18680	166
3	20240923	184400	306696140	18680	18680	18680	18680	0
4	20240923	184300	306696140	18680	18680	18680	18680	0
5	20240923	184200	306696140	18680	18680	18680	18680	0
6	20240923	184100	306696140	18680	18680	18680	18680	0
7	20240923	184000	306696140	18680	18680	18680	18680	0
8	20240923	183900	306696140	18680	18680	18680	18680	0
9	20240923	183800	306696140	18680	18680	18680	18680	0
10	20240923	183700	306696140	18680	18680	18680	18680	0
11	20240923	183600	306696140	18680	18680	18680	18680	0
12	20240923	183500	306696140	18680	18680	18680	18680	0
13	20240923	183400	306696140	18680	18680	18680	18680	0
14	20240923	183300	306696140	18680	18680	18680	18680	0
15	20240923	183200	306696140	18680	18680	18680	18680	0
16	20240923	183100	306696140	18680	18680	18680	18680	0
17	20240923	183000	306696140	18680	18680	18680	18680	0
18	20240923	182900	306696140	18680	18680	18680	18680	0
19	20240923	182800	306696140	18680	18680	18680	18680	0
20	20240923	182700	306696140	18680	18680	18680	18680	0
21	20240923	182600	306696140	18680	18680	18680	18680	0
22	20240923	182500	306696140	18680	18680	18680	18680	0
23	20240923	182400	306696140	18680	18680	18680	18680	0
24	20240923	182300	306696140	18680	18680	18680	18680	0
25	20240923	182200	306696140	18680	18680	18680	18680	0
26	20240923	182100	306696140	18680	18680	18680	18680	0
27	20240923	182000	306696140	18680	18680	18680	18680	0
28	20240923	181900	306696140	18680	18680	18680	18680	0
29	20240923	181800	306696140	18680	18680	18680	18680	0
30	20240923	181700	306696140	18680	18680	18680	18680	0
31	20240923	181600	306696140	18680	18680	18680	18680	0
32	20240923	181500	306696140	18680	18680	18680	18680	166
33	20240923	181400	306696140	18680	18680	18680	18680	0
34	20240923	181300	306696140	18680	18680	18680	18680	0
35	20240923	181200	306696140	18680	18680	18680	18680	0
36	20240923	181100	306696140	18680	18680	18680	18680	0
37	20240923	181000	306696140	18680	18680	18680	18680	0
38	20240923	180900	306696140	18680	18680	18680	18680	0
39	20240923	180800	306696140	18680	18680	18680	18680	0
40	20240923	180700	306696140	18680	18680	18680	18680	0
41	20240923	180600	306696140	18680	18680	18680	18680	0
42	20240923	180500	306696140	18680	18680	18680	18680	0
43	20240923	180400	306696140	18680	18680	18680	18680	0
44	20240923	180300	306696140	18680	18680	18680	18680	0
45	20240923	180200	306696140	18680	18680	18680	18680	0
46	20240923	180100	306696140	18680	18680	18680	18680	0
47	20240923	180000	306696140	18680	18680	18680	18680	0
48	20240923	175900	306696140	18680	18680	18680	18680	0
49	20240923	175800	306696140	18680	18680	18680	18680	0
50	20240923	175700	306696140	18680	18680	18680	18680	0
51	20240923	175600	306696140	18680	18680	18680	18680	0
52	20240923	175500	306696140	18680	18680	18680	18680	0
53	20240923	175400	306696140	18680	18680	18680	18680	0
54	20240923	175300	306696140	18680	18680	18680	18680	0
55	20240923	175200	306696140	18680	18680	18680	18680	0
56	20240923	175100	306696140	18680	18680	18680	18680	0
57	20240923	175000	306696140	18680	18680	18680	18680	0
58	20240923	174900	306696140	18680	18680	18680	18680	0
59	20240923	174800	306696140	18680	18680	18680	18680	0
60	20240923	174700	306696140	18680	18680	18680	18680	0
61	20240923	174600	306696140	18680	18680	18680	18680	0
62	20240923	174500	306696140	18680	18680	18680	18680	166
63	20240923	174400	306696140	18680	18680	18680	18680	0
64	20240923	174300	306696140	18680	18680	18680	18680	0
65	20240923	174200	306696140	18680	18680	18680	18680	0
66	20240923	174100	306696140	18680	18680	18680	18680	0
67	20240923	174000	306696140	18680	18680	18680	18680	0
68	20240923	173900	306696140	18680	18680	18680	18680	0
69	20240923	173800	306696140	18680	18680	18680	18680	0
70	20240923	173700	306696140	18680	18680	18680	18680	0
71	20240923	173600	306696140	18680	18680	18680	18680	0
72	20240923	173500	306696140	18680	18680	18680	18680	0
73	20240923	173400	306696140	18680	18680	18680	18680	0
74	20240923	173300	306696140	18680	18680	18680	18680	0
75	20240923	173200	306696140	18680	18680	18680	18680	0
76	20240923	173100	306696140	18680	18680	18680	18680	0
77	20240923	173000	306696140	18680	18680	18680	18680	0
78	20240923	172900	306696140	18680	18680	18680	18680	0
79	20240923	172800	306696140	18680	18680	18680	18680	0
80	20240923	172700	306696140	18680	18680	18680	18680	0
81	20240923	172600	306696140	18680	18680	18680	18680	0
82	20240923	172500	306696140	18680	18680	18680	18680	0
83	20240923	172400	306696140	18680	18680	18680	18680	0
84	20240923	172300	306696140	18680	18680	18680	18680	0
85	20240923	172200	306696140	18680	18680	18680	18680	0
86	20240923	172100	306696140	18680	18680	18680	18680	0
87	20240923	172000	306696140	18680	18680	18680	18680	0
88	20240923	171900	306696140	18680	18680	18680	18680	0
89	20240923	171800	306696140	18680	18680	18680	18680	0
90	20240923	171700	306696140	18680	18680	18680	18680	0
91	20240923	171600	306696140	18680	18680	18680	18680	0
92	20240923	171500	306696140	18680	18680	18680	18680	166
93	20240923	171400	306696140	18680	18680	18680	18680	0
94	20240923	171300	306696140	18680	18680	18680	18680	0
95	20240923	171200	306696140	18680	18680	18680	18680	0
96	20240923	171100	306696140	18680	18680	18680	18680	0
97	20240923	171000	306696140	18680	18680	18680	18680	0
98	20240923	170900	306696140	18680	18680	18680	18680	0
99	20240923	170800	306696140	18680	18680	18680	18680	0
100	20240923	170700	306696140	18680	18680	18680	18680	0
101	20240923	170600	306696140	18680	18680	18680	18680	0
102	20240923	170500	306696140	18680	18680	18680	18680	0
103	20240923	170400	306696140	18680	18680	18680	18680	0
104	20240923	170300	306696140	18680	18680	18680	18680	0
105	20240923	170200	306696140	18680	18680	18680	18680	0
106	20240923	170100	306696140	18680	18680	18680	18680	0
107	20240923	170000	306696140	18680	18680	18680	18680	0
108	20240923	165900	306696140	18680	18680	18680	18680	0
109	20240923	165800	306696140	18680	18680	18680	18680	0
110	20240923	165700	306696140	18680	18680	18680	18680	0
111	20240923	165600	306696140	18680	18680	18680	18680	0
112	20240923	165500	306696140	18680	18680	18680	18680	0
113	20240923	165400	306696140	18680	18680	18680	18680	0
114	20240923	165300	306696140	18680	18680	18680	18680	0
115	20240923	165200	306696140	18680	18680	18680	18680	0
116	20240923	165100	306696140	18680	18680	18680	18680	0
117	20240923	165000	306696140	18680	18680	18680	18680	0
118	20240923	164900	306696140	18680	18680	18680	18680	0
119	20240923	164800	306696140	18680	18680	18680	18680	0
120	20240923	164700	306696140	18680	18680	18680	18680	0
121	20240923	164600	306696140	18680	18680	18680	18680	0
122	20240923	164500	306696140	18680	18680	18680	18680	166
123	20240923	164400	306696140	18680	18680	18680	18680	0
124	20240923	164300	306696140	18680	18680	18680	18680	0
125	20240923	164200	306696140	18680	18680	18680	18680	0
126	20240923	164100	306696140	18680	18680	18680	18680	0
127	20240923	164000	306696140	18680	18680	18680	18680	0
128	20240923	163900	306696140	18680	18680	18680	18680	0
129	20240923	163800	306696140	18680	18680	18680	18680	0
130	20240923	163700	306696140	18680	18680	18680	18680	0
131	20240923	163600	306696140	18680	18680	18680	18680	0
132	20240923	163500	306696140	18680	18680	18680	18680	0
133	20240923	163400	306696140	18680	18680	18680	18680	0
134	20240923	163300	306696140	18680	18680	18680	18680	0
135	20240923	163200	306696140	18680	18680	18680	18680	0
136	20240923	163100	306696140	18680	18680	18680	18680	0
137	20240923	163000	306696140	18680	18680	18680	18680	0
138	20240923	162900	306696140	18680	18680	18680	18680	0
139	20240923	162800	306696140	18680	18680	18680	18680	0
140	20240923	162700	306696140	18680	18680	18680	18680	0
141	20240923	162600	306696140	18680	18680	18680	18680	0
142	20240923	162500	306696140	18680	18680	18680	18680	0
143	20240923	162400	306696140	18680	18680	18680	18680	0
144	20240923	162300	306696140	18680	18680	18680	18680	0
145	20240923	162200	306696140	18680	18680	18680	18680	0
146	20240923	162100	306696140	18680	18680	18680	18680	0
147	20240923	162000	306696140	18680	18680	18680	18680	0
148	20240923	161900	306696140	18680	18680	18680	18680	0
149	20240923	161800	306696140	18680	18680	18680	18680	0
150	20240923	161700	306696140	18680	18680	18680	18680	0
151	20240923	161600	306696140	18680	18680	18680	18680	0
152	20240923	161500	306696140	18680	18680	18680	18680	166
153	20240923	161400	306696140	18680	18680	18680	18680	0
154	20240923	161300	306696140	18680	18680	18680	18680	0
155	20240923	161200	306696140	18680	18680	18680	18680	0
156	20240923	161100	306696140	18680	18680	18680	18680	0
157	20240923	161000	306696140	18680	18680	18680	18680	0
158	20240923	160900	306696140	18680	18680	18680	18680	0
159	20240923	160800	306696140	18680	18680	18680	18680	0
160	20240923	160700	306696140	18680	18680	18680	18680	0
161	20240923	160600	306696140	18680	18680	18680	18680	0
162	20240923	160500	306696140	18680	18680	18680	18680	0
163	20240923	160400	306696140	18680	18680	18680	18680	0
164	20240923	160300	306696140	18680	18680	18680	18680	0
165	20240923	160200	306696140	18680	18680	18680	18680	0
166	20240923	160100	306696140	18680	18680	18680	18680	0
167	20240923	160000	306696140	18680	18680	18680	18680	0
168	20240923	155900	306696140	18680	18680	18680	18680	0
169	20240923	155800	306696140	18680	18680	18680	18680	0
170	20240923	155700	306696140	18680	18680	18680	18680	0
171	20240923	155600	306696140	18680	18680	18680	18680	0
172	20240923	155500	306696140	18680	18680	18680	18680	0
173	20240923	155400	306696140	18680	18680	18680	18680	0
174	20240923	155300	306696140	18680	18680	18680	18680	0
175	20240923	155200	306696140	18680	18680	18680	18680	0
176	20240923	155100	306696140	18680	18680	18680	18680	0
177	20240923	155000	306696140	18680	18680	18680	18680	0
178	20240923	154900	306696140	18680	18680	18680	18680	0
179	20240923	154800	306696140	18680	18680	18680	18680	0
180	20240923	154700	306696140	18680	18680	18680	18680	0
181	20240923	154600	306696140	18680	18680	18680	18680	0
182	20240923	154500	306696140	18680	18680	18680	18680	166
183	20240923	154400	306696140	18680	18680	18680	18680	0
184	20240923	154300	306696140	18680	18680	18680	18680	0
185	20240923	154200	306696140	18680	18680	18680	18680	0
186	20240923	154100	306696140	18680	18680	18680	18680	0
187	20240923	154000	306696140	18680	18680	18680	18680	0
188	20240923	153900	306696140	18680	18680	18680	18680	0
189	20240923	153800	306696140	18680	18680	18680	18680	0
190	20240923	153700	306696140	18680	18680	18680	18680	0
191	20240923	153600	306696140	18680	18680	18680	18680	0
192	20240923	153500	306696140	18680	18680	18680	18680	0
193	20240923	153400	306696140	18680	18680	18680	18680	0
194	20240923	153300	306696140	18680	18680	18680	18680	0
195	20240923	153200	306696140	18680	18680	18680	18680	0
196	20240923	153100	306696140	18680	18680	18680	18680	0
197	20240923	153000	306696140	18680	18680	18680	18680	166
198	20240923	152900	303595260	18550	18550	18550	18550	0
199	20240923	152800	303595260	18550	18550	18550	18550	0
200	20240923	152700	303595260	18550	18550	18550	18550	0
201	20240923	152600	303595260	18550	18550	18550	18550	0
202	20240923	152500	303595260	18550	18550	18550	18550	0
203	20240923	152400	303595260	18550	18550	18550	18550	0
204	20240923	152300	303595260	18550	18550	18550	18550	0
205	20240923	152200	303595260	18550	18550	18550	18550	0
206	20240923	152100	303595260	18550	18550	18550	18550	0
207	20240923	152000	303595260	18550	18550	18550	18550	0
208	20240923	151900	303595260	18550	18640	18640	18550	30
209	20240923	151800	303038490	18570	18570	18570	18570	2
210	20240923	151700	303001350	18640	18640	18640	18640	0
211	20240923	151600	303001350	18640	18640	18640	18640	0
212	20240923	151500	303001350	18640	18640	18640	18640	0
213	20240923	151400	303001350	18640	18640	18640	18640	0
214	20240923	151300	303001350	18640	18560	18640	18560	58
215	20240923	151200	301924790	18560	18560	18560	18560	0
216	20240923	151100	301924790	18560	18560	18560	18560	0
217	20240923	151000	301924790	18560	18560	18560	18560	0
218	20240923	150900	301924790	18560	18560	18560	18560	0
219	20240923	150800	301924790	18560	18560	18560	18560	0
220	20240923	150700	301924790	18560	18560	18560	18560	0
221	20240923	150600	301924790	18560	18560	18560	18560	0
222	20240923	150500	301924790	18560	18560	18560	18560	0
223	20240923	150400	301924790	18560	18560	18560	18560	0
224	20240923	150300	301924790	18560	18560	18560	18560	0
225	20240923	150200	301924790	18560	18560	18560	18560	0
226	20240923	150100	301924790	18560	18560	18560	18560	0
227	20240923	150000	301924790	18560	18560	18560	18560	1
228	20240923	145900	301906230	18630	18630	18630	18630	0
229	20240923	145800	301906230	18630	18630	18630	18630	98
230	20240923	145700	300080490	18630	18630	18630	18630	0
231	20240923	145600	300080490	18630	18630	18630	18630	0
232	20240923	145500	300080490	18630	18630	18630	18630	0
233	20240923	145400	300080490	18630	18630	18630	18630	0
234	20240923	145300	300080490	18630	18630	18630	18630	4
235	20240923	145200	300005970	18680	18680	18680	18680	0
236	20240923	145100	300005970	18680	18680	18680	18680	0
237	20240923	145000	300005970	18680	18680	18680	18680	0
238	20240923	144900	300005970	18680	18680	18680	18680	0
239	20240923	144800	300005970	18680	18680	18680	18680	0
240	20240923	144700	300005970	18680	18680	18680	18680	0
241	20240923	144600	300005970	18680	18680	18680	18680	0
242	20240923	144500	300005970	18680	18680	18680	18680	0
243	20240923	144400	300005970	18680	18680	18680	18680	0
244	20240923	144300	300005970	18680	18680	18680	18680	0
245	20240923	144200	300005970	18680	18680	18680	18680	0
246	20240923	144100	300005970	18680	18680	18680	18680	0
247	20240923	144000	300005970	18680	18680	18680	18680	0
248	20240923	143900	300005970	18680	18680	18680	18680	0
249	20240923	143800	300005970	18680	18660	18680	18660	1500
250	20240923	143700	271989250	18670	18630	18670	18630	1500
251	20240923	143600	244017840	18630	18630	18630	18630	0
252	20240923	143500	244017840	18630	18630	18630	18630	0
253	20240923	143400	244017840	18630	18630	18630	18630	0
254	20240923	143300	244017840	18630	18630	18630	18630	0
255	20240923	143200	244017840	18630	18630	18630	18630	0
256	20240923	143100	244017840	18630	18630	18630	18630	0
257	20240923	143000	244017840	18630	18630	18630	18630	0
258	20240923	142900	244017840	18630	18630	18630	18630	10
259	20240923	142800	243831540	18650	18650	18650	18650	100
260	20240923	142700	241966540	18650	18650	18650	18650	0
261	20240923	142600	241966540	18650	18650	18650	18650	0
262	20240923	142500	241966540	18650	18650	18650	18650	0
263	20240923	142400	241966540	18650	18650	18650	18650	0
264	20240923	142300	241966540	18650	18650	18650	18650	0
265	20240923	142200	241966540	18650	18650	18650	18650	0
266	20240923	142100	241966540	18650	18650	18650	18650	0
267	20240923	142000	241966540	18650	18650	18650	18650	3
268	20240923	141900	241910590	18580	18580	18580	18580	1
269	20240923	141800	241892010	18560	18560	18560	18560	1
270	20240923	141700	241873450	18650	18650	18650	18650	0
271	20240923	141600	241873450	18650	18650	18650	18650	0
272	20240923	141500	241873450	18650	18650	18650	18650	0
273	20240923	141400	241873450	18650	18650	18650	18650	0
274	20240923	141300	241873450	18650	18650	18650	18650	0
275	20240923	141200	241873450	18650	18650	18650	18650	0
276	20240923	141100	241873450	18650	18650	18650	18650	0
277	20240923	141000	241873450	18650	18650	18650	18650	0
278	20240923	140900	241873450	18650	18650	18650	18650	20
279	20240923	140800	241500450	18650	18650	18650	18650	0
280	20240923	140700	241500450	18650	18650	18650	18650	5
281	20240923	140600	241407200	18650	18650	18650	18650	50
282	20240923	140500	240474700	18650	18590	18650	18590	925
283	20240923	140400	223246440	18550	18550	18550	18550	0
284	20240923	140300	223246440	18550	18550	18550	18550	0
285	20240923	140200	223246440	18550	18550	18550	18550	0
286	20240923	140100	223246440	18550	18550	18550	18550	0
287	20240923	140000	223246440	18550	18550	18550	18550	0
288	20240923	135900	223246440	18550	18550	18550	18550	0
289	20240923	135800	223246440	18550	18550	18550	18550	0
290	20240923	135700	223246440	18550	18550	18550	18550	0
291	20240923	135600	223246440	18550	18550	18550	18550	0
292	20240923	135500	223246440	18550	18550	18550	18550	0
293	20240923	135400	223246440	18550	18550	18550	18550	0
294	20240923	135300	223246440	18550	18550	18550	18550	0
295	20240923	135200	223246440	18550	18550	18550	18550	0
296	20240923	135100	223246440	18550	18550	18550	18550	0
297	20240923	135000	223246440	18550	18550	18550	18550	0
298	20240923	134900	223246440	18550	18550	18550	18550	0
299	20240923	134800	223246440	18550	18550	18550	18550	0
300	20240923	134700	223246440	18550	18550	18550	18550	0
301	20240923	134600	223246440	18550	18550	18550	18550	0
302	20240923	134500	223246440	18550	18550	18550	18550	0
303	20240923	134400	223246440	18550	18550	18550	18550	6
304	20240923	134300	223135140	18540	18540	18540	18540	0
305	20240923	134200	223135140	18540	18540	18540	18540	0
306	20240923	134100	223135140	18540	18540	18540	18540	0
307	20240923	134000	223135140	18540	18540	18540	18540	0
308	20240923	133900	223135140	18540	18540	18540	18540	0
309	20240923	133800	223135140	18540	18540	18540	18540	0
310	20240923	133700	223135140	18540	18540	18540	18540	0
311	20240923	133600	223135140	18540	18540	18540	18540	0
312	20240923	133500	223135140	18540	18540	18540	18540	0
313	20240923	133400	223135140	18540	18540	18540	18540	0
314	20240923	133300	223135140	18540	18540	18540	18540	0
315	20240923	133200	223135140	18540	18540	18540	18540	0
316	20240923	133100	223135140	18540	18540	18540	18540	0
317	20240923	133000	223135140	18540	18540	18540	18540	0
318	20240923	132900	223135140	18540	18540	18540	18540	0
319	20240923	132800	223135140	18540	18540	18540	18540	0
320	20240923	132700	223135140	18540	18540	18540	18540	0
321	20240923	132600	223135140	18540	18540	18540	18540	0
322	20240923	132500	223135140	18540	18540	18540	18540	0
323	20240923	132400	223135140	18540	18540	18540	18540	0
324	20240923	132300	223135140	18540	18540	18540	18540	0
325	20240923	132200	223135140	18540	18540	18540	18540	0
326	20240923	132100	223135140	18540	18540	18540	18540	0
327	20240923	132000	223135140	18540	18540	18540	18540	0
328	20240923	131900	223135140	18540	18540	18540	18540	0
329	20240923	131800	223135140	18540	18540	18540	18540	0
330	20240923	131700	223135140	18540	18540	18540	18540	5
331	20240923	131600	223042440	18540	18540	18540	18540	0
332	20240923	131500	223042440	18540	18540	18540	18540	1
333	20240923	131400	223023900	18540	18560	18560	18540	65
334	20240923	131300	221818050	18560	18560	18560	18560	0
335	20240923	131200	221818050	18560	18560	18560	18560	0
336	20240923	131100	221818050	18560	18560	18560	18560	11
337	20240923	131000	221613890	18580	18580	18580	18580	0
338	20240923	130900	221613890	18580	18580	18580	18580	0
339	20240923	130800	221613890	18580	18580	18580	18580	38
340	20240923	130700	220907850	18580	18580	18580	18580	0
341	20240923	130600	220907850	18580	18580	18580	18580	0
342	20240923	130500	220907850	18580	18580	18580	18580	0
343	20240923	130400	220907850	18580	18580	18580	18580	200
344	20240923	130300	217191850	18580	18580	18580	18580	300
345	20240923	130200	211617850	18580	18580	18580	18580	1
346	20240923	130100	211599270	18580	18580	18580	18580	0
347	20240923	130000	211599270	18580	18580	18580	18580	385
348	20240923	125900	204445970	18580	18580	18580	18580	0
349	20240923	125800	204445970	18580	18580	18580	18580	1
350	20240923	125700	204427390	18580	18580	18580	18580	0
351	20240923	125600	204427390	18580	18580	18580	18580	0
352	20240923	125500	204427390	18580	18580	18580	18580	0
353	20240923	125400	204427390	18580	18580	18580	18580	0
354	20240923	125300	204427390	18580	18580	18580	18580	1
355	20240923	125200	204408810	18580	18580	18580	18580	0
356	20240923	125100	204408810	18580	18580	18580	18580	0
357	20240923	125000	204408810	18580	18580	18580	18580	0
358	20240923	124900	204408810	18580	18580	18580	18580	0
359	20240923	124800	204408810	18580	18580	18580	18580	5
360	20240923	124700	204315910	18550	18550	18550	18550	0
361	20240923	124600	204315910	18550	18550	18550	18550	0
362	20240923	124500	204315910	18550	18550	18550	18550	0
363	20240923	124400	204315910	18550	18550	18550	18550	0
364	20240923	124300	204315910	18550	18550	18550	18550	0
365	20240923	124200	204315910	18550	18550	18550	18550	12
366	20240923	124100	204093310	18550	18550	18550	18550	0
367	20240923	124000	204093310	18550	18550	18550	18550	0
368	20240923	123900	204093310	18550	18550	18550	18550	0
369	20240923	123800	204093310	18550	18550	18550	18550	0
370	20240923	123700	204093310	18550	18550	18550	18550	0
371	20240923	123600	204093310	18550	18550	18550	18550	0
372	20240923	123500	204093310	18550	18550	18550	18550	0
373	20240923	123400	204093310	18550	18550	18550	18550	0
374	20240923	123300	204093310	18550	18550	18550	18550	1
375	20240923	123200	204074760	18580	18580	18580	18580	0
376	20240923	123100	204074760	18580	18580	18580	18580	0
377	20240923	123000	204074760	18580	18580	18580	18580	0
378	20240923	122900	204074760	18580	18580	18580	18580	0
379	20240923	122800	204074760	18580	18580	18580	18580	0
380	20240923	122700	204074760	18580	18580	18580	18580	0
381	20240923	122600	204074760	18580	18580	18580	18580	0
382	20240923	122500	204074760	18580	18580	18580	18580	0
383	20240923	122400	204074760	18580	18580	18580	18580	0
384	20240923	122300	204074760	18580	18580	18580	18580	0
385	20240923	122200	204074760	18580	18580	18580	18580	0
386	20240923	122100	204074760	18580	18580	18580	18580	0
387	20240923	122000	204074760	18580	18560	18580	18560	100
388	20240923	121900	202218540	18550	18550	18550	18550	28
389	20240923	121800	201699140	18530	18530	18530	18530	0
390	20240923	121700	201699140	18530	18530	18530	18530	0
391	20240923	121600	201699140	18530	18530	18530	18530	0
392	20240923	121500	201699140	18530	18530	18530	18530	0
393	20240923	121400	201699140	18530	18530	18530	18530	0
394	20240923	121300	201699140	18530	18530	18530	18530	0
395	20240923	121200	201699140	18530	18530	18530	18530	0
396	20240923	121100	201699140	18530	18530	18530	18530	0
397	20240923	121000	201699140	18530	18530	18530	18530	0
398	20240923	120900	201699140	18530	18530	18530	18530	0
399	20240923	120800	201699140	18530	18530	18530	18530	0
400	20240923	120700	201699140	18530	18530	18530	18530	0
401	20240923	120600	201699140	18530	18530	18530	18530	0
402	20240923	120500	201699140	18530	18530	18530	18530	0
403	20240923	120400	201699140	18530	18530	18530	18530	0
404	20240923	120300	201699140	18530	18530	18530	18530	0
405	20240923	120200	201699140	18530	18530	18530	18530	0
406	20240923	120100	201699140	18530	18530	18530	18530	20
407	20240923	120000	201328540	18520	18520	18520	18520	0
408	20240923	115900	201328540	18520	18520	18520	18520	0
409	20240923	115800	201328540	18520	18520	18520	18520	0
410	20240923	115700	201328540	18520	18520	18520	18520	0
411	20240923	115600	201328540	18520	18520	18520	18520	0
412	20240923	115500	201328540	18520	18520	18520	18520	1
413	20240923	115400	201310020	18520	18520	18520	18520	0
414	20240923	115300	201310020	18520	18520	18520	18520	0
415	20240923	115200	201310020	18520	18520	18520	18520	0
416	20240923	115100	201310020	18520	18520	18520	18520	0
417	20240923	115000	201310020	18520	18520	18520	18520	0
418	20240923	114900	201310020	18520	18520	18520	18520	0
419	20240923	114800	201310020	18520	18520	18520	18520	0
420	20240923	114700	201310020	18520	18520	18520	18520	0
421	20240923	114600	201310020	18520	18520	18520	18520	0
422	20240923	114500	201310020	18520	18520	18520	18520	0
423	20240923	114400	201310020	18520	18520	18520	18520	0
424	20240923	114300	201310020	18520	18520	18520	18520	0
425	20240923	114200	201310020	18520	18550	18550	18520	266
426	20240923	114100	196380600	18560	18560	18560	18560	0
427	20240923	114000	196380600	18560	18560	18560	18560	1
428	20240923	113900	196362040	18560	18560	18560	18560	0
429	20240923	113800	196362040	18560	18560	18560	18560	10
430	20240923	113700	196176440	18560	18560	18560	18560	54
431	20240923	113600	195174200	18560	18560	18560	18560	0
432	20240923	113500	195174200	18560	18560	18560	18560	0
433	20240923	113400	195174200	18560	18560	18560	18560	0
434	20240923	113300	195174200	18560	18560	18560	18560	0
435	20240923	113200	195174200	18560	18560	18560	18560	0
436	20240923	113100	195174200	18560	18560	18560	18560	0
437	20240923	113000	195174200	18560	18560	18560	18560	0
438	20240923	112900	195174200	18560	18560	18560	18560	0
439	20240923	112800	195174200	18560	18560	18560	18560	10
440	20240923	112700	194988600	18560	18560	18560	18560	0
441	20240923	112600	194988600	18560	18560	18560	18560	0
442	20240923	112500	194988600	18560	18560	18560	18560	0
443	20240923	112400	194988600	18560	18560	18560	18560	1
444	20240923	112300	194970040	18560	18560	18560	18560	0
445	20240923	112200	194970040	18560	18560	18560	18560	0
446	20240923	112100	194970040	18560	18560	18560	18560	40
447	20240923	112000	194227640	18560	18560	18560	18560	1
448	20240923	111900	194209080	18560	18550	18560	18550	35
449	20240923	111800	193559730	18550	18550	18550	18550	0
450	20240923	111700	193559730	18550	18560	18560	18550	77
451	20240923	111600	192130860	18560	18560	18560	18560	0
452	20240923	111500	192130860	18560	18560	18560	18560	0
453	20240923	111400	192130860	18560	18560	18560	18560	0
454	20240923	111300	192130860	18560	18560	18560	18560	0
455	20240923	111200	192130860	18560	18580	18580	18560	62
456	20240923	111100	190979900	18580	18580	18580	18580	0
457	20240923	111000	190979900	18580	18580	18580	18580	0
458	20240923	110900	190979900	18580	18580	18580	18580	0
459	20240923	110800	190979900	18580	18580	18580	18580	0
460	20240923	110700	190979900	18580	18570	18580	18570	596
461	20240923	110600	179911950	18570	18570	18570	18570	0
462	20240923	110500	179911950	18570	18570	18570	18570	1
463	20240923	110400	179893380	18570	18570	18570	18570	0
464	20240923	110300	179893380	18570	18570	18570	18570	0
465	20240923	110200	179893380	18570	18570	18570	18570	0
466	20240923	110100	179893380	18570	18570	18570	18570	29
467	20240923	110000	179354850	18570	18580	18580	18570	32
468	20240923	105900	178760600	18570	18570	18570	18570	50
469	20240923	105800	177832100	18580	18580	18580	18580	468
470	20240923	105700	169136660	18580	18580	18580	18580	1
471	20240923	105600	169118080	18590	18590	18590	18590	0
472	20240923	105500	169118080	18590	18590	18590	18590	146
473	20240923	105400	166403940	18590	18590	18590	18590	0
474	20240923	105300	166403940	18590	18590	18590	18590	0
475	20240923	105200	166403940	18590	18590	18590	18590	0
476	20240923	105100	166403940	18590	18590	18590	18590	20
477	20240923	105000	166032140	18630	18630	18630	18630	0
478	20240923	104900	166032140	18630	18600	18630	18590	378
479	20240923	104800	159002640	18630	18630	18630	18630	4
480	20240923	104700	158928120	18650	18650	18650	18650	0
481	20240923	104600	158928120	18650	18650	18650	18650	0
482	20240923	104500	158928120	18650	18650	18650	18650	0
483	20240923	104400	158928120	18650	18650	18650	18650	0
484	20240923	104300	158928120	18650	18650	18650	18650	0
485	20240923	104200	158928120	18650	18650	18650	18650	0
486	20240923	104100	158928120	18650	18650	18650	18650	0
487	20240923	104000	158928120	18650	18650	18650	18650	0
488	20240923	103900	158928120	18650	18650	18650	18650	0
489	20240923	103800	158928120	18650	18650	18650	18650	0
490	20240923	103700	158928120	18650	18650	18650	18650	0
491	20240923	103600	158928120	18650	18650	18650	18650	0
492	20240923	103500	158928120	18650	18650	18650	18650	0
493	20240923	103400	158928120	18650	18650	18650	18650	0
494	20240923	103300	158928120	18650	18650	18650	18650	0
495	20240923	103200	158928120	18650	18650	18650	18650	1
496	20240923	103100	158909470	18650	18650	18650	18650	0
497	20240923	103000	158909470	18650	18650	18650	18650	0
498	20240923	102900	158909470	18650	18650	18650	18650	0
499	20240923	102800	158909470	18650	18650	18650	18650	0
500	20240923	102700	158909470	18650	18650	18650	18650	0
501	20240923	102600	158909470	18650	18650	18650	18650	0
502	20240923	102500	158909470	18650	18650	18650	18650	5
503	20240923	102400	158816220	18650	18650	18650	18650	0
504	20240923	102300	158816220	18650	18650	18650	18650	0
505	20240923	102200	158816220	18650	18650	18650	18650	0
506	20240923	102100	158816220	18650	18650	18650	18650	0
507	20240923	102000	158816220	18650	18650	18650	18650	0
508	20240923	101900	158816220	18650	18650	18650	18650	1
509	20240923	101800	158797570	18650	18650	18650	18650	0
510	20240923	101700	158797570	18650	18650	18650	18650	0
511	20240923	101600	158797570	18650	18650	18650	18650	0
512	20240923	101500	158797570	18650	18650	18650	18650	0
513	20240923	101400	158797570	18650	18650	18650	18650	0
514	20240923	101300	158797570	18650	18650	18650	18650	2
515	20240923	101200	158760270	18650	18650	18650	18650	0
516	20240923	101100	158760270	18650	18650	18650	18650	0
517	20240923	101000	158760270	18650	18650	18650	18650	0
518	20240923	100900	158760270	18650	18650	18650	18650	12
519	20240923	100800	158536470	18650	18650	18650	18650	1
520	20240923	100700	158517820	18650	18650	18650	18650	0
521	20240923	100600	158517820	18650	18650	18650	18650	0
522	20240923	100500	158517820	18650	18590	18650	18590	45
523	20240923	100400	157680370	18580	18580	18580	18580	0
524	20240923	100300	157680370	18580	18580	18580	18580	0
525	20240923	100200	157680370	18580	18580	18580	18580	0
526	20240923	100100	157680370	18580	18580	18580	18580	0
527	20240923	100000	157680370	18580	18590	18590	18580	581
528	20240923	095900	146885290	18590	18590	18590	18590	0
529	20240923	095800	146885290	18590	18590	18590	18590	3
530	20240923	095700	146829520	18590	18590	18590	18590	0
531	20240923	095600	146829520	18590	18590	18590	18590	0
532	20240923	095500	146829520	18590	18590	18590	18590	100
533	20240923	095400	144970520	18590	18590	18590	18590	0
534	20240923	095300	144970520	18590	18590	18590	18590	0
535	20240923	095200	144970520	18590	18590	18590	18590	0
536	20240923	095100	144970520	18590	18590	18590	18590	5
537	20240923	095000	144877570	18590	18590	18590	18590	0
538	20240923	094900	144877570	18590	18600	18600	18590	14
539	20240923	094800	144617290	18600	18600	18600	18600	0
540	20240923	094700	144617290	18600	18600	18600	18600	0
541	20240923	094600	144617290	18600	18600	18600	18600	20
542	20240923	094500	144245290	18650	18650	18650	18650	0
543	20240923	094400	144245290	18650	18650	18650	18650	0
544	20240923	094300	144245290	18650	18650	18650	18650	0
545	20240923	094200	144245290	18650	18650	18650	18650	35
546	20240923	094100	143592540	18660	18660	18660	18660	0
547	20240923	094000	143592540	18660	18660	18660	18660	0
548	20240923	093900	143592540	18660	18660	18660	18660	0
549	20240923	093800	143592540	18660	18660	18660	18660	1233
550	20240923	093700	120584760	18680	18680	18680	18680	41
551	20240923	093600	119818880	18660	18680	18680	18660	286
552	20240923	093500	114481600	18680	18680	18680	18680	0
553	20240923	093400	114481600	18680	18680	18680	18680	1
554	20240923	093300	114462920	18680	18680	18680	18680	20
555	20240923	093200	114089320	18680	18680	18680	18680	57
556	20240923	093100	113024560	18680	18680	18680	18680	9
557	20240923	093000	112856440	18710	18710	18710	18710	612
558	20240923	092900	101405920	18710	18710	18710	18710	392
559	20240923	092800	94071600	18710	18710	18710	18710	0
560	20240923	092700	94071600	18710	18710	18710	18710	4
561	20240923	092600	93996760	18660	18730	18730	18660	112
562	20240923	092500	91902920	18730	18730	18730	18730	0
563	20240923	092400	91902920	18730	18730	18730	18730	35
564	20240923	092300	91247370	18730	18720	18730	18720	316
565	20240923	092200	85331210	18700	18700	18700	18700	10
566	20240923	092100	85144210	18680	18670	18720	18660	1409
567	20240923	092000	58813240	18660	18650	18660	18650	1151
568	20240923	091900	37346460	18640	18640	18640	18640	70
569	20240923	091800	36041660	18640	18640	18640	18640	10
570	20240923	091700	35855260	18630	18630	18630	18630	18
571	20240923	091600	35519920	18630	18630	18630	18630	0
572	20240923	091500	35519920	18630	18630	18630	18630	0
573	20240923	091400	35519920	18630	18630	18630	18630	0
574	20240923	091300	35519920	18630	18630	18630	18630	0
575	20240923	091200	35519920	18630	18630	18630	18630	260
576	20240923	091100	30676120	18590	18590	18590	18590	0
577	20240923	091000	30676120	18590	18590	18590	18590	0
578	20240923	090900	30676120	18590	18590	18590	18590	1
579	20240923	090800	30657530	18590	18590	18590	18580	390
580	20240923	090700	23410210	18590	18620	18620	18590	359
581	20240923	090600	16734630	18620	18620	18620	18620	1
582	20240923	090500	16716010	18620	18650	18650	18620	306
583	20240923	090400	11016880	18670	18670	18670	18670	60
584	20240923	090300	9896680	18670	18670	18670	18670	21
585	20240923	090200	9504610	18670	18650	18670	18650	213
586	20240923	090100	5530140	18620	18620	18620	18620	0
587	20240923	090000	5530140	18620	18620	18620	18620	297