KissMeData/005500/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	184400	224119170	18950	18950	18950	18950	767
3	20240826	184300	224119170	18950	18950	18950	18950	0
4	20240826	184200	224119170	18950	18950	18950	18950	0
5	20240826	184100	224119170	18950	18950	18950	18950	0
6	20240826	184000	224119170	18950	18950	18950	18950	0
7	20240826	183900	224119170	18950	18950	18950	18950	0
8	20240826	183800	224119170	18950	18950	18950	18950	0
9	20240826	183700	224119170	18950	18950	18950	18950	0
10	20240826	183600	224119170	18950	18950	18950	18950	0
11	20240826	183500	224119170	18950	18950	18950	18950	0
12	20240826	183400	224119170	18950	18950	18950	18950	0
13	20240826	183300	224119170	18950	18950	18950	18950	0
14	20240826	183200	224119170	18950	18950	18950	18950	0
15	20240826	183100	224119170	18950	18950	18950	18950	0
16	20240826	183000	224119170	18950	18950	18950	18950	0
17	20240826	182900	224119170	18950	18950	18950	18950	0
18	20240826	182800	224119170	18950	18950	18950	18950	0
19	20240826	182700	224119170	18950	18950	18950	18950	0
20	20240826	182600	224119170	18950	18950	18950	18950	0
21	20240826	182500	224119170	18950	18950	18950	18950	0
22	20240826	182400	224119170	18950	18950	18950	18950	0
23	20240826	182300	224119170	18950	18950	18950	18950	0
24	20240826	182200	224119170	18950	18950	18950	18950	0
25	20240826	182100	224119170	18950	18950	18950	18950	0
26	20240826	182000	224119170	18950	18950	18950	18950	0
27	20240826	181900	224119170	18950	18950	18950	18950	0
28	20240826	181800	224119170	18950	18950	18950	18950	0
29	20240826	181700	224119170	18950	18950	18950	18950	0
30	20240826	181600	224119170	18950	18950	18950	18950	0
31	20240826	181500	224119170	18950	18950	18950	18950	0
32	20240826	181400	224119170	18950	18950	18950	18950	767
33	20240826	181300	224119170	18950	18950	18950	18950	0
34	20240826	181200	224119170	18950	18950	18950	18950	0
35	20240826	181100	224119170	18950	18950	18950	18950	0
36	20240826	181000	224119170	18950	18950	18950	18950	0
37	20240826	180900	224119170	18950	18950	18950	18950	0
38	20240826	180800	224119170	18950	18950	18950	18950	0
39	20240826	180700	224119170	18950	18950	18950	18950	0
40	20240826	180600	224119170	18950	18950	18950	18950	0
41	20240826	180500	224119170	18950	18950	18950	18950	0
42	20240826	180400	224119170	18950	18950	18950	18950	0
43	20240826	180300	224119170	18950	18950	18950	18950	0
44	20240826	180200	224119170	18950	18950	18950	18950	0
45	20240826	180100	224119170	18950	18950	18950	18950	0
46	20240826	180000	224119170	18950	18950	18950	18950	0
47	20240826	175900	224119170	18950	18950	18950	18950	0
48	20240826	175800	224119170	18950	18950	18950	18950	0
49	20240826	175700	224119170	18950	18950	18950	18950	0
50	20240826	175600	224119170	18950	18950	18950	18950	0
51	20240826	175500	224119170	18950	18950	18950	18950	0
52	20240826	175400	224119170	18950	18950	18950	18950	0
53	20240826	175300	224119170	18950	18950	18950	18950	0
54	20240826	175200	224119170	18950	18950	18950	18950	0
55	20240826	175100	224119170	18950	18950	18950	18950	0
56	20240826	175000	224119170	18950	18950	18950	18950	0
57	20240826	174900	224119170	18950	18950	18950	18950	0
58	20240826	174800	224119170	18950	18950	18950	18950	0
59	20240826	174700	224119170	18950	18950	18950	18950	0
60	20240826	174600	224119170	18950	18950	18950	18950	0
61	20240826	174500	224119170	18950	18950	18950	18950	0
62	20240826	174400	224119170	18950	18950	18950	18950	767
63	20240826	174300	224119170	18950	18950	18950	18950	0
64	20240826	174200	224119170	18950	18950	18950	18950	0
65	20240826	174100	224119170	18950	18950	18950	18950	0
66	20240826	174000	224119170	18950	18950	18950	18950	0
67	20240826	173900	224119170	18950	18950	18950	18950	0
68	20240826	173800	224119170	18950	18950	18950	18950	0
69	20240826	173700	224119170	18950	18950	18950	18950	0
70	20240826	173600	224119170	18950	18950	18950	18950	0
71	20240826	173500	224119170	18950	18950	18950	18950	0
72	20240826	173400	224119170	18950	18950	18950	18950	0
73	20240826	173300	224119170	18950	18950	18950	18950	0
74	20240826	173200	224119170	18950	18950	18950	18950	0
75	20240826	173100	224119170	18950	18950	18950	18950	0
76	20240826	173000	224119170	18950	18950	18950	18950	0
77	20240826	172900	224119170	18950	18950	18950	18950	0
78	20240826	172800	224119170	18950	18950	18950	18950	0
79	20240826	172700	224119170	18950	18950	18950	18950	0
80	20240826	172600	224119170	18950	18950	18950	18950	0
81	20240826	172500	224119170	18950	18950	18950	18950	0
82	20240826	172400	224119170	18950	18950	18950	18950	0
83	20240826	172300	224119170	18950	18950	18950	18950	0
84	20240826	172200	224119170	18950	18950	18950	18950	0
85	20240826	172100	224119170	18950	18950	18950	18950	0
86	20240826	172000	224119170	18950	18950	18950	18950	0
87	20240826	171900	224119170	18950	18950	18950	18950	0
88	20240826	171800	224119170	18950	18950	18950	18950	0
89	20240826	171700	224119170	18950	18950	18950	18950	0
90	20240826	171600	224119170	18950	18950	18950	18950	0
91	20240826	171500	224119170	18950	18950	18950	18950	0
92	20240826	171400	224119170	18950	18950	18950	18950	767
93	20240826	171300	224119170	18950	18950	18950	18950	0
94	20240826	171200	224119170	18950	18950	18950	18950	0
95	20240826	171100	224119170	18950	18950	18950	18950	0
96	20240826	171000	224119170	18950	18950	18950	18950	0
97	20240826	170900	224119170	18950	18950	18950	18950	0
98	20240826	170800	224119170	18950	18950	18950	18950	0
99	20240826	170700	224119170	18950	18950	18950	18950	0
100	20240826	170600	224119170	18950	18950	18950	18950	0
101	20240826	170500	224119170	18950	18950	18950	18950	0
102	20240826	170400	224119170	18950	18950	18950	18950	0
103	20240826	170300	224119170	18950	18950	18950	18950	0
104	20240826	170200	224119170	18950	18950	18950	18950	0
105	20240826	170100	224119170	18950	18950	18950	18950	0
106	20240826	170000	224119170	18950	18950	18950	18950	0
107	20240826	165900	224119170	18950	18950	18950	18950	0
108	20240826	165800	224119170	18950	18950	18950	18950	0
109	20240826	165700	224119170	18950	18950	18950	18950	0
110	20240826	165600	224119170	18950	18950	18950	18950	0
111	20240826	165500	224119170	18950	18950	18950	18950	0
112	20240826	165400	224119170	18950	18950	18950	18950	0
113	20240826	165300	224119170	18950	18950	18950	18950	0
114	20240826	165200	224119170	18950	18950	18950	18950	0
115	20240826	165100	224119170	18950	18950	18950	18950	0
116	20240826	165000	224119170	18950	18950	18950	18950	0
117	20240826	164900	224119170	18950	18950	18950	18950	0
118	20240826	164800	224119170	18950	18950	18950	18950	0
119	20240826	164700	224119170	18950	18950	18950	18950	0
120	20240826	164600	224119170	18950	18950	18950	18950	0
121	20240826	164500	224119170	18950	18950	18950	18950	0
122	20240826	164400	224119170	18950	18950	18950	18950	767
123	20240826	164300	224119170	18950	18950	18950	18950	0
124	20240826	164200	224119170	18950	18950	18950	18950	0
125	20240826	164100	224119170	18950	18950	18950	18950	0
126	20240826	164000	224119170	18950	18950	18950	18950	0
127	20240826	163900	224119170	18950	18950	18950	18950	0
128	20240826	163800	224119170	18950	18950	18950	18950	0
129	20240826	163700	224119170	18950	18950	18950	18950	0
130	20240826	163600	224119170	18950	18950	18950	18950	0
131	20240826	163500	224119170	18950	18950	18950	18950	0
132	20240826	163400	224119170	18950	18950	18950	18950	0
133	20240826	163300	224119170	18950	18950	18950	18950	0
134	20240826	163200	224119170	18950	18950	18950	18950	0
135	20240826	163100	224119170	18950	18950	18950	18950	0
136	20240826	163000	224119170	18950	18950	18950	18950	0
137	20240826	162900	224119170	18950	18950	18950	18950	0
138	20240826	162800	224119170	18950	18950	18950	18950	0
139	20240826	162700	224119170	18950	18950	18950	18950	0
140	20240826	162600	224119170	18950	18950	18950	18950	0
141	20240826	162500	224119170	18950	18950	18950	18950	0
142	20240826	162400	224119170	18950	18950	18950	18950	0
143	20240826	162300	224119170	18950	18950	18950	18950	0
144	20240826	162200	224119170	18950	18950	18950	18950	0
145	20240826	162100	224119170	18950	18950	18950	18950	0
146	20240826	162000	224119170	18950	18950	18950	18950	0
147	20240826	161900	224119170	18950	18950	18950	18950	0
148	20240826	161800	224119170	18950	18950	18950	18950	0
149	20240826	161700	224119170	18950	18950	18950	18950	0
150	20240826	161600	224119170	18950	18950	18950	18950	0
151	20240826	161500	224119170	18950	18950	18950	18950	0
152	20240826	161400	224119170	18950	18950	18950	18950	767
153	20240826	161300	224119170	18950	18950	18950	18950	0
154	20240826	161200	224119170	18950	18950	18950	18950	0
155	20240826	161100	224119170	18950	18950	18950	18950	0
156	20240826	161000	224119170	18950	18950	18950	18950	0
157	20240826	160900	224119170	18950	18950	18950	18950	0
158	20240826	160800	224119170	18950	18950	18950	18950	0
159	20240826	160700	224119170	18950	18950	18950	18950	0
160	20240826	160600	224119170	18950	18950	18950	18950	0
161	20240826	160500	224119170	18950	18950	18950	18950	0
162	20240826	160400	224119170	18950	18950	18950	18950	0
163	20240826	160300	224119170	18950	18950	18950	18950	0
164	20240826	160200	224119170	18950	18950	18950	18950	0
165	20240826	160100	224119170	18950	18950	18950	18950	0
166	20240826	160000	224119170	18950	18950	18950	18950	0
167	20240826	155900	224119170	18950	18950	18950	18950	0
168	20240826	155800	224119170	18950	18950	18950	18950	0
169	20240826	155700	224119170	18950	18950	18950	18950	0
170	20240826	155600	224119170	18950	18950	18950	18950	0
171	20240826	155500	224119170	18950	18950	18950	18950	0
172	20240826	155400	224119170	18950	18950	18950	18950	0
173	20240826	155300	224119170	18950	18950	18950	18950	0
174	20240826	155200	224119170	18950	18950	18950	18950	0
175	20240826	155100	224119170	18950	18950	18950	18950	0
176	20240826	155000	224119170	18950	18950	18950	18950	0
177	20240826	154900	224119170	18950	18950	18950	18950	0
178	20240826	154800	224119170	18950	18950	18950	18950	0
179	20240826	154700	224119170	18950	18950	18950	18950	0
180	20240826	154600	224119170	18950	18950	18950	18950	0
181	20240826	154500	224119170	18950	18950	18950	18950	0
182	20240826	154400	224119170	18950	18950	18950	18950	767
183	20240826	154300	224119170	18950	18950	18950	18950	0
184	20240826	154200	224119170	18950	18950	18950	18950	0
185	20240826	154100	224119170	18950	18950	18950	18950	0
186	20240826	154000	224119170	18950	18950	18950	18950	0
187	20240826	153900	224119170	18950	18950	18950	18950	0
188	20240826	153800	224119170	18950	18950	18950	18950	0
189	20240826	153700	224119170	18950	18950	18950	18950	0
190	20240826	153600	224119170	18950	18950	18950	18950	0
191	20240826	153500	224119170	18950	18950	18950	18950	0
192	20240826	153400	224119170	18950	18950	18950	18950	0
193	20240826	153300	224119170	18950	18950	18950	18950	0
194	20240826	153200	224119170	18950	18950	18950	18950	0
195	20240826	153100	224119170	18950	18950	18950	18950	0
196	20240826	153000	224119170	18950	18950	18950	18950	767
197	20240826	152900	209584520	18960	18960	18960	18960	0
198	20240826	152800	209584520	18960	18960	18960	18960	0
199	20240826	152700	209584520	18960	18960	18960	18960	0
200	20240826	152600	209584520	18960	18960	18960	18960	0
201	20240826	152500	209584520	18960	18960	18960	18960	0
202	20240826	152400	209584520	18960	18960	18960	18960	0
203	20240826	152300	209584520	18960	18960	18960	18960	0
204	20240826	152200	209584520	18960	18960	18960	18960	0
205	20240826	152100	209584520	18960	18960	18960	18960	0
206	20240826	152000	209584520	18960	18960	18960	18960	0
207	20240826	151900	209584520	18960	18960	18960	18960	2
208	20240826	151800	209546600	18940	18940	18940	18940	32
209	20240826	151700	208940520	18950	18950	18950	18950	1
210	20240826	151600	208921570	18950	18950	18950	18950	0
211	20240826	151500	208921570	18950	18950	18950	18940	526
212	20240826	151400	198958120	18960	18960	18960	18960	0
213	20240826	151300	198958120	18960	18960	18960	18960	1
214	20240826	151200	198939160	18930	18930	18930	18930	0
215	20240826	151100	198939160	18930	18930	18930	18930	0
216	20240826	151000	198939160	18930	18930	18930	18930	1
217	20240826	150900	198920230	18930	18930	18930	18930	50
218	20240826	150800	197973730	18930	18930	18930	18930	0
219	20240826	150700	197973730	18930	18930	18930	18930	0
220	20240826	150600	197973730	18930	18930	18930	18930	0
221	20240826	150500	197973730	18930	18930	18930	18930	0
222	20240826	150400	197973730	18930	18930	18930	18930	0
223	20240826	150300	197973730	18930	18930	18930	18930	0
224	20240826	150200	197973730	18930	18940	18940	18930	53
225	20240826	150100	196970290	18960	18960	18960	18960	1
226	20240826	150000	196951330	18940	18940	18940	18940	0
227	20240826	145900	196951330	18940	18960	18960	18940	11
228	20240826	145800	196742790	18960	18960	18960	18960	6
229	20240826	145700	196629030	18940	18960	18960	18940	1050
230	20240826	145600	176741450	18960	18960	18960	18960	0
231	20240826	145500	176741450	18960	18960	18960	18960	6
232	20240826	145400	176627690	18960	18960	18960	18960	0
233	20240826	145300	176627690	18960	18960	18960	18960	0
234	20240826	145200	176627690	18960	18960	18960	18960	6
235	20240826	145100	176513930	18960	18960	18960	18960	0
236	20240826	145000	176513930	18960	18960	18960	18960	0
237	20240826	144900	176513930	18960	18960	18960	18960	0
238	20240826	144800	176513930	18960	18960	18960	18960	6
239	20240826	144700	176400170	18950	18950	18950	18950	0
240	20240826	144600	176400170	18950	18960	18960	18950	393
241	20240826	144500	168952120	18970	18970	18970	18970	6
242	20240826	144400	168838300	18970	18970	18970	18970	2
243	20240826	144300	168800360	18970	18970	18970	18970	0
244	20240826	144200	168800360	18970	18970	18970	18970	5
245	20240826	144100	168705510	18970	18980	18980	18970	742
246	20240826	144000	154629610	18990	18990	18990	18990	0
247	20240826	143900	154629610	18990	18990	18990	18990	6
248	20240826	143800	154515670	18990	18990	18990	18990	0
249	20240826	143700	154515670	18990	18990	18990	18990	0
250	20240826	143600	154515670	18990	18990	18990	18990	5
251	20240826	143500	154420720	18990	18990	18990	18990	5
252	20240826	143400	154325770	18980	18980	18980	18980	14
253	20240826	143300	154060050	18990	18990	18990	18990	0
254	20240826	143200	154060050	18990	18990	18990	18990	6
255	20240826	143100	153946110	18990	18990	18990	18990	0
256	20240826	143000	153946110	18990	18990	18990	18990	2
257	20240826	142900	153908130	18990	18990	18990	18990	6
258	20240826	142800	153794190	18990	18990	18990	18990	0
259	20240826	142700	153794190	18990	18990	18990	18990	0
260	20240826	142600	153794190	18990	18990	18990	18990	5
261	20240826	142500	153699240	18990	18990	18990	18990	0
262	20240826	142400	153699240	18990	18990	18990	18990	0
263	20240826	142300	153699240	18990	18990	18990	18990	0
264	20240826	142200	153699240	18990	18990	18990	18990	6
265	20240826	142100	153585300	18990	18990	18990	18990	50
266	20240826	142000	152635800	18990	18990	18990	18990	50
267	20240826	141900	151686300	18990	18990	18990	18990	11
268	20240826	141800	151477410	18990	18990	18990	18990	10
269	20240826	141700	151287510	18990	18990	18990	18990	0
270	20240826	141600	151287510	18990	18990	18990	18990	5
271	20240826	141500	151192560	18990	18990	18990	18990	0
272	20240826	141400	151192560	18990	18990	18990	18990	0
273	20240826	141300	151192560	18990	18990	18990	18990	6
274	20240826	141200	151078620	18990	18990	18990	18990	0
275	20240826	141100	151078620	18990	18990	18990	18990	0
276	20240826	141000	151078620	18990	18990	18990	18990	0
277	20240826	140900	151078620	18990	18990	18990	18990	5
278	20240826	140800	150983670	18990	18990	18990	18990	5
279	20240826	140700	150888720	18990	18990	18990	18990	5
280	20240826	140600	150793770	18990	18990	18990	18990	5
281	20240826	140500	150698820	18990	18990	18990	18990	5
282	20240826	140400	150603870	18980	18980	18980	18980	106
283	20240826	140300	148591990	18970	18970	18970	18970	0
284	20240826	140200	148591990	18970	18990	18990	18970	213
285	20240826	140100	144549620	18990	18990	18990	18990	0
286	20240826	140000	144549620	18990	18990	18990	18990	0
287	20240826	135900	144549620	18990	18990	18990	18990	0
288	20240826	135800	144549620	18990	19010	19010	18990	85
289	20240826	135700	142934590	19010	19010	19010	19010	0
290	20240826	135600	142934590	19010	19010	19010	19010	6
291	20240826	135500	142820530	19020	19020	19020	19020	0
292	20240826	135400	142820530	19020	19020	19020	19020	0
293	20240826	135300	142820530	19020	19020	19020	19020	6
294	20240826	135200	142706410	19010	19010	19010	19010	0
295	20240826	135100	142706410	19010	19010	19010	19010	0
296	20240826	135000	142706410	19010	19010	19010	19010	6
297	20240826	134900	142592350	19020	19020	19020	19020	0
298	20240826	134800	142592350	19020	19020	19020	19020	0
299	20240826	134700	142592350	19020	19020	19020	19020	6
300	20240826	134600	142478230	19020	19020	19020	19020	0
301	20240826	134500	142478230	19020	19020	19020	19020	0
302	20240826	134400	142478230	19020	19020	19020	19020	0
303	20240826	134300	142478230	19020	19020	19020	19020	5
304	20240826	134200	142383130	19010	19010	19010	19010	0
305	20240826	134100	142383130	19010	19010	19010	19010	0
306	20240826	134000	142383130	19010	19010	19010	19010	36
307	20240826	133900	141698770	19010	19010	19010	19010	0
308	20240826	133800	141698770	19010	19010	19010	19010	0
309	20240826	133700	141698770	19010	19010	19010	19010	0
310	20240826	133600	141698770	19010	19010	19010	19010	0
311	20240826	133500	141698770	19010	19010	19010	19010	0
312	20240826	133400	141698770	19010	19010	19010	19010	5
313	20240826	133300	141603720	19000	19000	19000	19000	0
314	20240826	133200	141603720	19000	19000	19000	19000	725
315	20240826	133100	127828720	19000	19000	19000	19000	6
316	20240826	133000	127714720	19000	19000	19000	19000	0
317	20240826	132900	127714720	19000	19000	19000	19000	0
318	20240826	132800	127714720	19000	19000	19000	19000	0
319	20240826	132700	127714720	19000	19000	19000	19000	32
320	20240826	132600	127106720	19000	19000	19000	19000	17
321	20240826	132500	126783720	19000	19000	19000	19000	0
322	20240826	132400	126783720	19000	19000	19000	19000	142
323	20240826	132300	124085720	18990	18990	18990	18990	10
324	20240826	132200	123895820	18970	18970	18970	18970	0
325	20240826	132100	123895820	18970	18970	18970	18970	249
326	20240826	132000	119172290	18950	18950	18950	18950	0
327	20240826	131900	119172290	18950	18950	18950	18950	0
328	20240826	131800	119172290	18950	18950	18950	18950	3
329	20240826	131700	119115440	18950	18950	18950	18950	0
330	20240826	131600	119115440	18950	18950	18950	18950	0
331	20240826	131500	119115440	18950	18950	18950	18950	0
332	20240826	131400	119115440	18950	18950	18950	18950	6
333	20240826	131300	119001740	18950	18950	18950	18950	10
334	20240826	131200	118812240	18930	18930	18930	18930	0
335	20240826	131100	118812240	18930	18930	18930	18930	0
336	20240826	131000	118812240	18930	18930	18930	18930	0
337	20240826	130900	118812240	18930	18930	18930	18930	0
338	20240826	130800	118812240	18930	18930	18930	18930	0
339	20240826	130700	118812240	18930	18930	18930	18930	0
340	20240826	130600	118812240	18930	18950	18950	18930	64
341	20240826	130500	117600480	18970	18970	18970	18970	1
342	20240826	130400	117581510	18930	18930	18930	18930	0
343	20240826	130300	117581510	18930	18930	18930	18930	0
344	20240826	130200	117581510	18930	18930	18930	18930	0
345	20240826	130100	117581510	18930	18930	18930	18930	4
346	20240826	130000	117505790	18960	18960	18960	18960	0
347	20240826	125900	117505790	18960	18960	18960	18960	112
348	20240826	125800	115382270	18950	18950	18950	18950	1
349	20240826	125700	115363320	18930	18930	18930	18930	0
350	20240826	125600	115363320	18930	18930	18930	18930	0
351	20240826	125500	115363320	18930	18930	18930	18930	0
352	20240826	125400	115363320	18930	18930	18930	18930	0
353	20240826	125300	115363320	18930	18930	18930	18930	41
354	20240826	125200	114587190	18940	18970	18970	18940	36
355	20240826	125100	113905020	18960	18960	18960	18960	20
356	20240826	125000	113525820	18990	18990	18990	18990	0
357	20240826	124900	113525820	18990	18990	18990	18990	1
358	20240826	124800	113506830	18960	18960	18960	18960	0
359	20240826	124700	113506830	18960	18960	18960	18960	0
360	20240826	124600	113506830	18960	18960	18960	18960	0
361	20240826	124500	113506830	18960	18960	18960	18960	11
362	20240826	124400	113298270	18990	18990	18990	18990	1
363	20240826	124300	113279280	18990	18990	18990	18990	0
364	20240826	124200	113279280	18990	18990	18990	18990	100
365	20240826	124100	111380280	18990	18990	18990	18990	0
366	20240826	124000	111380280	18990	18990	18990	18990	0
367	20240826	123900	111380280	18990	18990	18990	18950	8
368	20240826	123800	111228600	18940	18940	18940	18940	20
369	20240826	123700	110849800	18950	18950	18950	18950	5
370	20240826	123600	110755050	18950	18950	18950	18950	0
371	20240826	123500	110755050	18950	18950	18950	18950	17
372	20240826	123400	110432900	18990	18990	18990	18990	0
373	20240826	123300	110432900	18990	18990	18990	18990	1
374	20240826	123200	110413910	18940	18940	18940	18940	0
375	20240826	123100	110413910	18940	18940	18940	18940	0
376	20240826	123000	110413910	18940	18940	18940	18940	10
377	20240826	122900	110224510	18940	18940	18940	18940	56
378	20240826	122800	109163870	18940	18940	18940	18940	4
379	20240826	122700	109088110	18940	18940	18940	18940	0
380	20240826	122600	109088110	18940	18940	18940	18940	5
381	20240826	122500	108993410	18930	18930	18930	18930	0
382	20240826	122400	108993410	18930	18930	18930	18930	0
383	20240826	122300	108993410	18930	18930	18930	18930	0
384	20240826	122200	108993410	18930	18930	18930	18930	26
385	20240826	122100	108501230	18940	18940	18940	18940	0
386	20240826	122000	108501230	18940	18940	18940	18940	0
387	20240826	121900	108501230	18940	18940	18940	18940	6
388	20240826	121800	108387590	18940	18940	18940	18940	0
389	20240826	121700	108387590	18940	18960	18960	18940	69
390	20240826	121600	107080580	18960	18960	18960	18960	11
391	20240826	121500	106872020	18960	18960	18960	18960	0
392	20240826	121400	106872020	18960	18960	18960	18960	0
393	20240826	121300	106872020	18960	18960	18960	18960	0
394	20240826	121200	106872020	18960	18960	18960	18960	0
395	20240826	121100	106872020	18960	18960	18960	18960	0
396	20240826	121000	106872020	18960	18960	18960	18960	0
397	20240826	120900	106872020	18960	18960	18960	18960	0
398	20240826	120800	106872020	18960	18960	18960	18960	12
399	20240826	120700	106644500	18940	18940	18940	18940	0
400	20240826	120600	106644500	18940	18940	18940	18940	0
401	20240826	120500	106644500	18940	18940	18940	18940	0
402	20240826	120400	106644500	18940	18940	18940	18940	0
403	20240826	120300	106644500	18940	18940	18940	18940	5
404	20240826	120200	106549800	18930	18930	18930	18930	0
405	20240826	120100	106549800	18930	18930	18930	18930	0
406	20240826	120000	106549800	18930	18930	18930	18930	0
407	20240826	115900	106549800	18930	18930	18930	18930	0
408	20240826	115800	106549800	18930	18930	18930	18930	0
409	20240826	115700	106549800	18930	18940	18940	18930	470
410	20240826	115600	97652640	18930	18930	18930	18930	407
411	20240826	115500	89948130	18920	18950	18950	18920	433
412	20240826	115400	81750900	18950	18950	18950	18950	0
413	20240826	115300	81750900	18950	18950	18950	18950	2
414	20240826	115200	81713000	18950	18950	18950	18950	2
415	20240826	115100	81675100	18950	18950	18950	18950	0
416	20240826	115000	81675100	18950	18950	18950	18950	6
417	20240826	114900	81561400	18940	18940	18940	18940	0
418	20240826	114800	81561400	18940	18940	18940	18940	0
419	20240826	114700	81561400	18940	18950	18950	18940	56
420	20240826	114600	80500700	18940	18940	18940	18940	0
421	20240826	114500	80500700	18940	18940	18940	18940	0
422	20240826	114400	80500700	18940	18940	18950	18940	188
423	20240826	114300	76939930	18950	18950	18950	18950	502
424	20240826	114200	67427030	18960	18960	18960	18960	0
425	20240826	114100	67427030	18960	18980	18980	18960	216
426	20240826	114000	63331430	19000	19000	19000	19000	0
427	20240826	113900	63331430	19000	19000	19000	19000	0
428	20240826	113800	63331430	19000	19000	19000	19000	100
429	20240826	113700	61431430	18960	18960	18960	18960	0
430	20240826	113600	61431430	18960	18960	18960	18960	0
431	20240826	113500	61431430	18960	18960	18960	18960	0
432	20240826	113400	61431430	18960	18990	18990	18960	719
433	20240826	113300	47795780	18980	18980	18980	18980	0
434	20240826	113200	47795780	18980	18980	18980	18980	0
435	20240826	113100	47795780	18980	18980	18980	18980	5
436	20240826	113000	47700880	19000	19000	19000	19000	0
437	20240826	112900	47700880	19000	19000	19000	19000	0
438	20240826	112800	47700880	19000	19000	19000	19000	0
439	20240826	112700	47700880	19000	19000	19000	19000	0
440	20240826	112600	47700880	19000	19000	19000	19000	0
441	20240826	112500	47700880	19000	19000	19000	19000	10
442	20240826	112400	47510880	18990	18990	18990	18990	0
443	20240826	112300	47510880	18990	18990	18990	18990	0
444	20240826	112200	47510880	18990	18990	18990	18990	3
445	20240826	112100	47453910	18980	18980	18980	18980	0
446	20240826	112000	47453910	18980	18980	18980	18980	4
447	20240826	111900	47377990	18990	18990	18990	18990	0
448	20240826	111800	47377990	18990	18990	18990	18990	0
449	20240826	111700	47377990	18990	18990	18990	18990	0
450	20240826	111600	47377990	18990	18990	18990	18990	0
451	20240826	111500	47377990	18990	18990	18990	18990	12
452	20240826	111400	47150110	19020	19020	19020	19020	0
453	20240826	111300	47150110	19020	19020	19020	19020	0
454	20240826	111200	47150110	19020	19020	19020	19020	0
455	20240826	111100	47150110	19020	19020	19020	19020	1
456	20240826	111000	47131090	18980	19000	19000	18980	226
457	20240826	110900	42837270	19030	19030	19030	19030	0
458	20240826	110800	42837270	19030	19030	19030	19030	0
459	20240826	110700	42837270	19030	19030	19030	19030	0
460	20240826	110600	42837270	19030	19030	19030	19030	0
461	20240826	110500	42837270	19030	19030	19030	19030	0
462	20240826	110400	42837270	19030	19030	19030	19030	0
463	20240826	110300	42837270	19030	19030	19030	19030	0
464	20240826	110200	42837270	19030	19030	19030	19030	1
465	20240826	110100	42818240	18990	18990	18990	18990	0
466	20240826	110000	42818240	18990	18990	18990	18990	0
467	20240826	105900	42818240	18990	18990	18990	18990	0
468	20240826	105800	42818240	18990	18990	18990	18990	12
469	20240826	105700	42590360	18970	18970	18970	18970	0
470	20240826	105600	42590360	18970	18970	18970	18970	0
471	20240826	105500	42590360	18970	18970	18970	18970	1
472	20240826	105400	42571390	18970	18970	18970	18970	0
473	20240826	105300	42571390	18970	18970	18970	18970	250
474	20240826	105200	37828890	18970	18980	18980	18970	35
475	20240826	105100	37164860	18970	18970	18970	18970	0
476	20240826	105000	37164860	18970	18980	18980	18970	50
477	20240826	104900	36216280	18980	18980	18980	18980	0
478	20240826	104800	36216280	18980	18980	18980	18980	0
479	20240826	104700	36216280	18980	18980	18980	18980	0
480	20240826	104600	36216280	18980	18980	18980	18980	0
481	20240826	104500	36216280	18980	18980	18980	18980	5
482	20240826	104400	36121380	19010	19010	19010	19010	1
483	20240826	104300	36102370	19020	19020	19020	19020	0
484	20240826	104200	36102370	19020	19020	19030	19020	10
485	20240826	104100	35912110	19020	19020	19020	19020	0
486	20240826	104000	35912110	19020	19020	19020	19020	0
487	20240826	103900	35912110	19020	19020	19020	19020	24
488	20240826	103800	35455630	19050	19050	19050	19050	0
489	20240826	103700	35455630	19050	19050	19050	19050	0
490	20240826	103600	35455630	19050	19050	19050	19050	0
491	20240826	103500	35455630	19050	19050	19050	19050	0
492	20240826	103400	35455630	19050	19050	19050	19050	0
493	20240826	103300	35455630	19050	19050	19050	19050	0
494	20240826	103200	35455630	19050	19050	19050	19050	0
495	20240826	103100	35455630	19050	19050	19050	19050	0
496	20240826	103000	35455630	19050	19050	19050	19050	0
497	20240826	102900	35455630	19050	19050	19050	19050	0
498	20240826	102800	35455630	19050	19050	19050	19050	0
499	20240826	102700	35455630	19050	19040	19050	19040	14
500	20240826	102600	35188950	19020	19020	19020	19020	0
501	20240826	102500	35188950	19020	19030	19030	19020	115
502	20240826	102400	33001630	19040	19040	19040	19040	0
503	20240826	102300	33001630	19040	19040	19040	19040	6
504	20240826	102200	32887390	19040	19040	19040	19040	0
505	20240826	102100	32887390	19040	19040	19040	19040	0
506	20240826	102000	32887390	19040	19040	19040	19040	6
507	20240826	101900	32773150	19040	19040	19040	19040	0
508	20240826	101800	32773150	19040	19040	19040	19040	0
509	20240826	101700	32773150	19040	19040	19040	19040	0
510	20240826	101600	32773150	19040	19040	19040	19040	12
511	20240826	101500	32544670	19020	19020	19020	19020	0
512	20240826	101400	32544670	19020	19020	19020	19020	0
513	20240826	101300	32544670	19020	19020	19020	19020	0
514	20240826	101200	32544670	19020	19020	19020	19020	0
515	20240826	101100	32544670	19020	19020	19020	19020	0
516	20240826	101000	32544670	19020	19040	19040	19020	274
517	20240826	100900	27332650	19020	19020	19020	19020	0
518	20240826	100800	27332650	19020	19020	19020	19020	0
519	20240826	100700	27332650	19020	19020	19020	19020	0
520	20240826	100600	27332650	19020	19020	19020	19020	45
521	20240826	100500	26476750	19020	19020	19020	19020	0
522	20240826	100400	26476750	19020	19020	19020	19020	0
523	20240826	100300	26476750	19020	19020	19020	19020	0
524	20240826	100200	26476750	19020	19020	19020	19020	0
525	20240826	100100	26476750	19020	19020	19020	19020	1
526	20240826	100000	26457730	18990	19020	19020	18990	4
527	20240826	095900	26381740	19020	19020	19020	19020	0
528	20240826	095800	26381740	19020	19020	19020	19020	0
529	20240826	095700	26381740	19020	19020	19020	19020	1
530	20240826	095600	26362720	19020	19020	19020	19020	0
531	20240826	095500	26362720	19020	19020	19020	19020	1
532	20240826	095400	26343700	19020	19020	19020	19020	5
533	20240826	095300	26248600	19020	19020	19020	19020	0
534	20240826	095200	26248600	19020	19020	19020	19020	0
535	20240826	095100	26248600	19020	19000	19020	19000	104
536	20240826	095000	24272580	19020	19020	19020	19020	6
537	20240826	094900	24158460	19020	19020	19020	19020	0
538	20240826	094800	24158460	19020	19020	19020	19020	0
539	20240826	094700	24158460	19020	19020	19020	19020	106
540	20240826	094600	22142340	19070	19020	19070	19020	2
541	20240826	094500	22104250	19020	19050	19050	19020	108
542	20240826	094400	20046970	19070	19070	19070	19070	18
543	20240826	094300	19703710	19020	19020	19020	19020	0
544	20240826	094200	19703710	19020	19020	19020	19020	0
545	20240826	094100	19703710	19020	19020	19020	19020	2
546	20240826	094000	19665670	19020	19020	19020	19020	0
547	20240826	093900	19665670	19020	19020	19020	19020	5
548	20240826	093800	19570570	19020	19020	19020	19020	109
549	20240826	093700	17497390	19020	19020	19020	19020	109
550	20240826	093600	15424210	18950	18950	18950	18950	305
551	20240826	093500	9644460	19020	19020	19020	19020	1
552	20240826	093400	9625440	19020	19020	19020	19020	0
553	20240826	093300	9625440	19020	19020	19020	19020	0
554	20240826	093200	9625440	19020	19020	19020	19020	0
555	20240826	093100	9625440	19020	19020	19020	19020	0
556	20240826	093000	9625440	19020	19020	19020	19020	0
557	20240826	092900	9625440	19020	19020	19020	19020	0
558	20240826	092800	9625440	19020	19020	19020	19020	0
559	20240826	092700	9625440	19020	19020	19020	19020	0
560	20240826	092600	9625440	19020	19020	19020	19020	6
561	20240826	092500	9511320	18970	18970	18970	18970	0
562	20240826	092400	9511320	18970	18970	18970	18970	0
563	20240826	092300	9511320	18970	18980	18980	18970	91
564	20240826	092200	7784850	19020	19020	19020	19020	0
565	20240826	092100	7784850	19020	19020	19020	19020	0
566	20240826	092000	7784850	19020	19020	19020	19020	0
567	20240826	091900	7784850	19020	19020	19020	19020	0
568	20240826	091800	7784850	19020	19020	19020	19020	1
569	20240826	091700	7765830	18970	18970	18970	18970	0
570	20240826	091600	7765830	18970	18970	18970	18970	49
571	20240826	091500	6836300	18970	18970	18970	18970	11
572	20240826	091400	6627630	18930	18970	18970	18930	25
573	20240826	091300	6153580	18970	19010	19010	18970	297
574	20240826	091200	513170	19010	19010	19010	19010	0
575	20240826	091100	513170	19010	19010	19010	19010	0
576	20240826	091000	513170	19010	19010	19010	19010	3
577	20240826	090900	456140	19010	19010	19010	19010	0
578	20240826	090800	456140	19010	19010	19010	19010	0
579	20240826	090700	456140	19010	19010	19010	19010	0
580	20240826	090600	456140	19010	19010	19010	19010	0
581	20240826	090500	456140	19010	19010	19010	19010	5
582	20240826	090400	361090	19090	19090	19090	19090	0
583	20240826	090300	361090	19090	19090	19090	19090	0
584	20240826	090200	361090	19090	19090	19090	19090	0
585	20240826	090100	361090	19090	19090	19090	19090	1
586	20240826	090000	342000	19000	19000	19000	19000	18