KissMeData/005500/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	184400	165122470	17950	17950	17950	17950	131
3	20240911	184300	165122470	17950	17950	17950	17950	0
4	20240911	184200	165122470	17950	17950	17950	17950	0
5	20240911	184100	165122470	17950	17950	17950	17950	0
6	20240911	184000	165122470	17950	17950	17950	17950	0
7	20240911	183900	165122470	17950	17950	17950	17950	0
8	20240911	183800	165122470	17950	17950	17950	17950	0
9	20240911	183700	165122470	17950	17950	17950	17950	0
10	20240911	183600	165122470	17950	17950	17950	17950	0
11	20240911	183500	165122470	17950	17950	17950	17950	0
12	20240911	183400	165122470	17950	17950	17950	17950	0
13	20240911	183300	165122470	17950	17950	17950	17950	0
14	20240911	183200	165122470	17950	17950	17950	17950	0
15	20240911	183100	165122470	17950	17950	17950	17950	0
16	20240911	183000	165122470	17950	17950	17950	17950	0
17	20240911	182900	165122470	17950	17950	17950	17950	0
18	20240911	182800	165122470	17950	17950	17950	17950	0
19	20240911	182700	165122470	17950	17950	17950	17950	0
20	20240911	182600	165122470	17950	17950	17950	17950	0
21	20240911	182500	165122470	17950	17950	17950	17950	0
22	20240911	182400	165122470	17950	17950	17950	17950	0
23	20240911	182300	165122470	17950	17950	17950	17950	0
24	20240911	182200	165122470	17950	17950	17950	17950	0
25	20240911	182100	165122470	17950	17950	17950	17950	0
26	20240911	182000	165122470	17950	17950	17950	17950	0
27	20240911	181900	165122470	17950	17950	17950	17950	0
28	20240911	181800	165122470	17950	17950	17950	17950	0
29	20240911	181700	165122470	17950	17950	17950	17950	0
30	20240911	181600	165122470	17950	17950	17950	17950	0
31	20240911	181500	165122470	17950	17950	17950	17950	0
32	20240911	181400	165122470	17950	17950	17950	17950	131
33	20240911	181300	165122470	17950	17950	17950	17950	0
34	20240911	181200	165122470	17950	17950	17950	17950	0
35	20240911	181100	165122470	17950	17950	17950	17950	0
36	20240911	181000	165122470	17950	17950	17950	17950	0
37	20240911	180900	165122470	17950	17950	17950	17950	0
38	20240911	180800	165122470	17950	17950	17950	17950	0
39	20240911	180700	165122470	17950	17950	17950	17950	0
40	20240911	180600	165122470	17950	17950	17950	17950	0
41	20240911	180500	165122470	17950	17950	17950	17950	0
42	20240911	180400	165122470	17950	17950	17950	17950	0
43	20240911	180300	165122470	17950	17950	17950	17950	0
44	20240911	180200	165122470	17950	17950	17950	17950	0
45	20240911	180100	165122470	17950	17950	17950	17950	0
46	20240911	180000	165122470	17950	17950	17950	17950	0
47	20240911	175900	165122470	17950	17950	17950	17950	0
48	20240911	175800	165122470	17950	17950	17950	17950	0
49	20240911	175700	165122470	17950	17950	17950	17950	0
50	20240911	175600	165122470	17950	17950	17950	17950	0
51	20240911	175500	165122470	17950	17950	17950	17950	0
52	20240911	175400	165122470	17950	17950	17950	17950	0
53	20240911	175300	165122470	17950	17950	17950	17950	0
54	20240911	175200	165122470	17950	17950	17950	17950	0
55	20240911	175100	165122470	17950	17950	17950	17950	0
56	20240911	175000	165122470	17950	17950	17950	17950	0
57	20240911	174900	165122470	17950	17950	17950	17950	0
58	20240911	174800	165122470	17950	17950	17950	17950	0
59	20240911	174700	165122470	17950	17950	17950	17950	0
60	20240911	174600	165122470	17950	17950	17950	17950	0
61	20240911	174500	165122470	17950	17950	17950	17950	0
62	20240911	174400	165122470	17950	17950	17950	17950	131
63	20240911	174300	165122470	17950	17950	17950	17950	0
64	20240911	174200	165122470	17950	17950	17950	17950	0
65	20240911	174100	165122470	17950	17950	17950	17950	0
66	20240911	174000	165122470	17950	17950	17950	17950	0
67	20240911	173900	165122470	17950	17950	17950	17950	0
68	20240911	173800	165122470	17950	17950	17950	17950	0
69	20240911	173700	165122470	17950	17950	17950	17950	0
70	20240911	173600	165122470	17950	17950	17950	17950	0
71	20240911	173500	165122470	17950	17950	17950	17950	0
72	20240911	173400	165122470	17950	17950	17950	17950	0
73	20240911	173300	165122470	17950	17950	17950	17950	0
74	20240911	173200	165122470	17950	17950	17950	17950	0
75	20240911	173100	165122470	17950	17950	17950	17950	0
76	20240911	173000	165122470	17950	17950	17950	17950	0
77	20240911	172900	165122470	17950	17950	17950	17950	0
78	20240911	172800	165122470	17950	17950	17950	17950	0
79	20240911	172700	165122470	17950	17950	17950	17950	0
80	20240911	172600	165122470	17950	17950	17950	17950	0
81	20240911	172500	165122470	17950	17950	17950	17950	0
82	20240911	172400	165122470	17950	17950	17950	17950	0
83	20240911	172300	165122470	17950	17950	17950	17950	0
84	20240911	172200	165122470	17950	17950	17950	17950	0
85	20240911	172100	165122470	17950	17950	17950	17950	0
86	20240911	172000	165122470	17950	17950	17950	17950	0
87	20240911	171900	165122470	17950	17950	17950	17950	0
88	20240911	171800	165122470	17950	17950	17950	17950	0
89	20240911	171700	165122470	17950	17950	17950	17950	0
90	20240911	171600	165122470	17950	17950	17950	17950	0
91	20240911	171500	165122470	17950	17950	17950	17950	0
92	20240911	171400	165122470	17950	17950	17950	17950	131
93	20240911	171300	165122470	17950	17950	17950	17950	0
94	20240911	171200	165122470	17950	17950	17950	17950	0
95	20240911	171100	165122470	17950	17950	17950	17950	0
96	20240911	171000	165122470	17950	17950	17950	17950	0
97	20240911	170900	165122470	17950	17950	17950	17950	0
98	20240911	170800	165122470	17950	17950	17950	17950	0
99	20240911	170700	165122470	17950	17950	17950	17950	0
100	20240911	170600	165122470	17950	17950	17950	17950	0
101	20240911	170500	165122470	17950	17950	17950	17950	0
102	20240911	170400	165122470	17950	17950	17950	17950	0
103	20240911	170300	165122470	17950	17950	17950	17950	0
104	20240911	170200	165122470	17950	17950	17950	17950	0
105	20240911	170100	165122470	17950	17950	17950	17950	0
106	20240911	170000	165122470	17950	17950	17950	17950	0
107	20240911	165900	165122470	17950	17950	17950	17950	0
108	20240911	165800	165122470	17950	17950	17950	17950	0
109	20240911	165700	165122470	17950	17950	17950	17950	0
110	20240911	165600	165122470	17950	17950	17950	17950	0
111	20240911	165500	165122470	17950	17950	17950	17950	0
112	20240911	165400	165122470	17950	17950	17950	17950	0
113	20240911	165300	165122470	17950	17950	17950	17950	0
114	20240911	165200	165122470	17950	17950	17950	17950	0
115	20240911	165100	165122470	17950	17950	17950	17950	0
116	20240911	165000	165122470	17950	17950	17950	17950	0
117	20240911	164900	165122470	17950	17950	17950	17950	0
118	20240911	164800	165122470	17950	17950	17950	17950	0
119	20240911	164700	165122470	17950	17950	17950	17950	0
120	20240911	164600	165122470	17950	17950	17950	17950	0
121	20240911	164500	165122470	17950	17950	17950	17950	0
122	20240911	164400	165122470	17950	17950	17950	17950	131
123	20240911	164300	165122470	17950	17950	17950	17950	0
124	20240911	164200	165122470	17950	17950	17950	17950	0
125	20240911	164100	165122470	17950	17950	17950	17950	0
126	20240911	164000	165122470	17950	17950	17950	17950	0
127	20240911	163900	165122470	17950	17950	17950	17950	0
128	20240911	163800	165122470	17950	17950	17950	17950	0
129	20240911	163700	165122470	17950	17950	17950	17950	0
130	20240911	163600	165122470	17950	17950	17950	17950	0
131	20240911	163500	165122470	17950	17950	17950	17950	0
132	20240911	163400	165122470	17950	17950	17950	17950	0
133	20240911	163300	165122470	17950	17950	17950	17950	0
134	20240911	163200	165122470	17950	17950	17950	17950	0
135	20240911	163100	165122470	17950	17950	17950	17950	0
136	20240911	163000	165122470	17950	17950	17950	17950	0
137	20240911	162900	165122470	17950	17950	17950	17950	0
138	20240911	162800	165122470	17950	17950	17950	17950	0
139	20240911	162700	165122470	17950	17950	17950	17950	0
140	20240911	162600	165122470	17950	17950	17950	17950	0
141	20240911	162500	165122470	17950	17950	17950	17950	0
142	20240911	162400	165122470	17950	17950	17950	17950	0
143	20240911	162300	165122470	17950	17950	17950	17950	0
144	20240911	162200	165122470	17950	17950	17950	17950	0
145	20240911	162100	165122470	17950	17950	17950	17950	0
146	20240911	162000	165122470	17950	17950	17950	17950	0
147	20240911	161900	165122470	17950	17950	17950	17950	0
148	20240911	161800	165122470	17950	17950	17950	17950	0
149	20240911	161700	165122470	17950	17950	17950	17950	0
150	20240911	161600	165122470	17950	17950	17950	17950	0
151	20240911	161500	165122470	17950	17950	17950	17950	0
152	20240911	161400	165122470	17950	17950	17950	17950	131
153	20240911	161300	165122470	17950	17950	17950	17950	0
154	20240911	161200	165122470	17950	17950	17950	17950	0
155	20240911	161100	165122470	17950	17950	17950	17950	0
156	20240911	161000	165122470	17950	17950	17950	17950	0
157	20240911	160900	165122470	17950	17950	17950	17950	0
158	20240911	160800	165122470	17950	17950	17950	17950	0
159	20240911	160700	165122470	17950	17950	17950	17950	0
160	20240911	160600	165122470	17950	17950	17950	17950	0
161	20240911	160500	165122470	17950	17950	17950	17950	0
162	20240911	160400	165122470	17950	17950	17950	17950	0
163	20240911	160300	165122470	17950	17950	17950	17950	0
164	20240911	160200	165122470	17950	17950	17950	17950	0
165	20240911	160100	165122470	17950	17950	17950	17950	0
166	20240911	160000	165122470	17950	17950	17950	17950	0
167	20240911	155900	165122470	17950	17950	17950	17950	0
168	20240911	155800	165122470	17950	17950	17950	17950	0
169	20240911	155700	165122470	17950	17950	17950	17950	0
170	20240911	155600	165122470	17950	17950	17950	17950	0
171	20240911	155500	165122470	17950	17950	17950	17950	0
172	20240911	155400	165122470	17950	17950	17950	17950	0
173	20240911	155300	165122470	17950	17950	17950	17950	0
174	20240911	155200	165122470	17950	17950	17950	17950	0
175	20240911	155100	165122470	17950	17950	17950	17950	0
176	20240911	155000	165122470	17950	17950	17950	17950	0
177	20240911	154900	165122470	17950	17950	17950	17950	0
178	20240911	154800	165122470	17950	17950	17950	17950	0
179	20240911	154700	165122470	17950	17950	17950	17950	0
180	20240911	154600	165122470	17950	17950	17950	17950	0
181	20240911	154500	165122470	17950	17950	17950	17950	0
182	20240911	154400	165122470	17950	17950	17950	17950	131
183	20240911	154300	165122470	17950	17950	17950	17950	0
184	20240911	154200	165122470	17950	17950	17950	17950	0
185	20240911	154100	165122470	17950	17950	17950	17950	0
186	20240911	154000	165122470	17950	17950	17950	17950	0
187	20240911	153900	165122470	17950	17950	17950	17950	0
188	20240911	153800	165122470	17950	17950	17950	17950	0
189	20240911	153700	165122470	17950	17950	17950	17950	0
190	20240911	153600	165122470	17950	17950	17950	17950	0
191	20240911	153500	165122470	17950	17950	17950	17950	0
192	20240911	153400	165122470	17950	17950	17950	17950	0
193	20240911	153300	165122470	17950	17950	17950	17950	0
194	20240911	153200	165122470	17950	17950	17950	17950	0
195	20240911	153100	165122470	17950	17950	17950	17950	0
196	20240911	153000	165122470	17950	17950	17950	17950	131
197	20240911	152900	162771020	17950	17950	17950	17950	0
198	20240911	152800	162771020	17950	17950	17950	17950	0
199	20240911	152700	162771020	17950	17950	17950	17950	0
200	20240911	152600	162771020	17950	17950	17950	17950	0
201	20240911	152500	162771020	17950	17950	17950	17950	0
202	20240911	152400	162771020	17950	17950	17950	17950	0
203	20240911	152300	162771020	17950	17950	17950	17950	0
204	20240911	152200	162771020	17950	17950	17950	17950	0
205	20240911	152100	162771020	17950	17950	17950	17950	0
206	20240911	152000	162771020	17950	17950	17950	17950	0
207	20240911	151900	162771020	17950	17880	17950	17880	27
208	20240911	151800	162286580	17880	17880	17880	17880	0
209	20240911	151700	162286580	17880	17880	17880	17880	0
210	20240911	151600	162286580	17880	17880	17880	17880	5
211	20240911	151500	162197180	17880	17880	17880	17880	0
212	20240911	151400	162197180	17880	17880	17880	17880	0
213	20240911	151300	162197180	17880	17890	17890	17880	8
214	20240911	151200	162054130	17880	17880	17880	17880	0
215	20240911	151100	162054130	17880	17880	17880	17880	23
216	20240911	151000	161642890	17870	17870	17870	17870	0
217	20240911	150900	161642890	17870	17870	17870	17870	0
218	20240911	150800	161642890	17870	17870	17870	17870	243
219	20240911	150700	157300480	17870	17880	17880	17870	9
220	20240911	150600	157139640	17850	17850	17850	17850	0
221	20240911	150500	157139640	17850	17850	17850	17850	0
222	20240911	150400	157139640	17850	17850	17850	17850	0
223	20240911	150300	157139640	17850	17850	17850	17850	0
224	20240911	150200	157139640	17850	17850	17850	17850	0
225	20240911	150100	157139640	17850	17850	17850	17850	0
226	20240911	150000	157139640	17850	17850	17850	17850	0
227	20240911	145900	157139640	17850	17850	17850	17850	0
228	20240911	145800	157139640	17850	17850	17850	17850	0
229	20240911	145700	157139640	17850	17850	17850	17850	0
230	20240911	145600	157139640	17850	17850	17850	17850	0
231	20240911	145500	157139640	17850	17850	17850	17850	0
232	20240911	145400	157139640	17850	17850	17850	17850	0
233	20240911	145300	157139640	17850	17850	17850	17850	0
234	20240911	145200	157139640	17850	17820	17850	17800	720
235	20240911	145100	144292400	17820	17820	17820	17820	0
236	20240911	145000	144292400	17820	17820	17820	17820	0
237	20240911	144900	144292400	17820	17820	17820	17820	0
238	20240911	144800	144292400	17820	17820	17820	17820	0
239	20240911	144700	144292400	17820	17850	17850	17820	6
240	20240911	144600	144185390	17850	17830	17850	17830	100
241	20240911	144500	142401910	17830	17840	17840	17830	24
242	20240911	144400	141973980	17850	17850	17850	17850	0
243	20240911	144300	141973980	17850	17850	17850	17850	200
244	20240911	144200	138403980	17850	17850	17850	17850	0
245	20240911	144100	138403980	17850	17850	17850	17850	177
246	20240911	144000	135244530	17850	17850	17850	17850	0
247	20240911	143900	135244530	17850	17860	17860	17850	30
248	20240911	143800	134708940	17870	17870	17870	17870	20
249	20240911	143700	134351540	17900	17900	17900	17900	0
250	20240911	143600	134351540	17900	17900	17900	17900	0
251	20240911	143500	134351540	17900	17900	17900	17900	0
252	20240911	143400	134351540	17900	17900	17900	17900	0
253	20240911	143300	134351540	17900	17900	17900	17900	60
254	20240911	143200	133277540	17900	17900	17900	17900	0
255	20240911	143100	133277540	17900	17900	17900	17900	0
256	20240911	143000	133277540	17900	17900	17900	17900	0
257	20240911	142900	133277540	17900	17900	17900	17900	0
258	20240911	142800	133277540	17900	17900	17900	17900	0
259	20240911	142700	133277540	17900	17950	17950	17900	1118
260	20240911	142600	113224670	17950	17950	17950	17950	0
261	20240911	142500	113224670	17950	17950	17950	17950	0
262	20240911	142400	113224670	17950	17950	17950	17950	0
263	20240911	142300	113224670	17950	17950	17950	17950	0
264	20240911	142200	113224670	17950	17950	17950	17950	7
265	20240911	142100	113099020	17950	17950	17950	17950	0
266	20240911	142000	113099020	17950	17950	17950	17950	0
267	20240911	141900	113099020	17950	17950	17950	17950	0
268	20240911	141800	113099020	17950	17950	17950	17950	23
269	20240911	141700	112686170	17950	17950	17950	17950	0
270	20240911	141600	112686170	17950	17950	17950	17950	70
271	20240911	141500	111429670	17950	17950	17950	17950	0
272	20240911	141400	111429670	17950	17960	17960	17950	10
273	20240911	141300	111250140	17950	17950	17950	17950	0
274	20240911	141200	111250140	17950	17950	17950	17950	0
275	20240911	141100	111250140	17950	17950	17950	17950	0
276	20240911	141000	111250140	17950	17950	17950	17950	0
277	20240911	140900	111250140	17950	17950	17950	17950	0
278	20240911	140800	111250140	17950	17950	17950	17950	0
279	20240911	140700	111250140	17950	17950	17950	17950	0
280	20240911	140600	111250140	17950	17950	17950	17950	0
281	20240911	140500	111250140	17950	17950	17950	17950	0
282	20240911	140400	111250140	17950	17950	17950	17950	0
283	20240911	140300	111250140	17950	17950	17950	17950	0
284	20240911	140200	111250140	17950	17950	17950	17950	0
285	20240911	140100	111250140	17950	17950	17950	17950	0
286	20240911	140000	111250140	17950	17950	17950	17950	0
287	20240911	135900	111250140	17950	17950	17950	17950	0
288	20240911	135800	111250140	17950	17950	17950	17950	0
289	20240911	135700	111250140	17950	17950	17950	17950	0
290	20240911	135600	111250140	17950	17950	17950	17950	0
291	20240911	135500	111250140	17950	17950	17950	17950	0
292	20240911	135400	111250140	17950	17950	17950	17950	0
293	20240911	135300	111250140	17950	17950	17950	17950	25
294	20240911	135200	110801390	17950	17950	17950	17950	0
295	20240911	135100	110801390	17950	17950	17950	17950	0
296	20240911	135000	110801390	17950	17950	17950	17950	0
297	20240911	134900	110801390	17950	17950	17950	17950	0
298	20240911	134800	110801390	17950	17950	17950	17950	0
299	20240911	134700	110801390	17950	17950	17950	17950	0
300	20240911	134600	110801390	17950	17950	17950	17950	0
301	20240911	134500	110801390	17950	17950	17950	17950	0
302	20240911	134400	110801390	17950	17950	17950	17950	0
303	20240911	134300	110801390	17950	17950	17950	17950	0
304	20240911	134200	110801390	17950	17950	17950	17950	0
305	20240911	134100	110801390	17950	17950	17950	17950	100
306	20240911	134000	109006390	17950	17950	17950	17950	55
307	20240911	133900	108019140	18000	18000	18000	18000	0
308	20240911	133800	108019140	18000	18000	18000	18000	12
309	20240911	133700	107803140	17950	17950	17950	17950	100
310	20240911	133600	106008140	17950	17950	17950	17950	0
311	20240911	133500	106008140	17950	17950	17950	17950	0
312	20240911	133400	106008140	17950	17950	17950	17950	0
313	20240911	133300	106008140	17950	17950	17950	17950	0
314	20240911	133200	106008140	17950	17950	17950	17950	100
315	20240911	133100	104213140	17950	17950	17950	17950	0
316	20240911	133000	104213140	17950	17950	17950	17950	0
317	20240911	132900	104213140	17950	17950	17950	17950	0
318	20240911	132800	104213140	17950	17950	17950	17950	0
319	20240911	132700	104213140	17950	17950	17950	17950	0
320	20240911	132600	104213140	17950	17950	17950	17950	0
321	20240911	132500	104213140	17950	17960	17960	17950	25
322	20240911	132400	103764360	17950	17950	17950	17950	0
323	20240911	132300	103764360	17950	17950	17950	17950	0
324	20240911	132200	103764360	17950	17950	17950	17950	0
325	20240911	132100	103764360	17950	17950	17950	17950	0
326	20240911	132000	103764360	17950	17950	17950	17950	0
327	20240911	131900	103764360	17950	17950	17950	17950	0
328	20240911	131800	103764360	17950	17950	17950	17950	0
329	20240911	131700	103764360	17950	17950	17950	17950	0
330	20240911	131600	103764360	17950	17950	17950	17950	0
331	20240911	131500	103764360	17950	17950	17950	17950	0
332	20240911	131400	103764360	17950	17950	17950	17950	0
333	20240911	131300	103764360	17950	17950	17950	17950	0
334	20240911	131200	103764360	17950	17950	17950	17950	0
335	20240911	131100	103764360	17950	17950	17950	17950	0
336	20240911	131000	103764360	17950	17950	17950	17950	50
337	20240911	130900	102866860	18010	18010	18010	18010	0
338	20240911	130800	102866860	18010	18010	18010	18010	0
339	20240911	130700	102866860	18010	18010	18010	18010	1
340	20240911	130600	102848850	17950	17950	17950	17950	0
341	20240911	130500	102848850	17950	17950	17950	17950	0
342	20240911	130400	102848850	17950	17950	17950	17950	0
343	20240911	130300	102848850	17950	17950	17950	17950	0
344	20240911	130200	102848850	17950	17950	17950	17950	0
345	20240911	130100	102848850	17950	17950	17950	17950	0
346	20240911	130000	102848850	17950	17950	17950	17950	0
347	20240911	125900	102848850	17950	17950	17950	17950	0
348	20240911	125800	102848850	17950	17950	17950	17950	0
349	20240911	125700	102848850	17950	17950	17950	17950	24
350	20240911	125600	102418050	17950	17950	17950	17950	0
351	20240911	125500	102418050	17950	17950	17950	17950	100
352	20240911	125400	100623050	17950	17950	17950	17950	50
353	20240911	125300	99725550	17950	17950	17950	17950	0
354	20240911	125200	99725550	17950	17950	17950	17950	30
355	20240911	125100	99187050	17950	17950	17950	17950	30
356	20240911	125000	98648550	18000	18000	18000	18000	0
357	20240911	124900	98648550	18000	18000	18000	18000	0
358	20240911	124800	98648550	18000	18000	18000	18000	50
359	20240911	124700	97748550	17960	17960	17960	17960	0
360	20240911	124600	97748550	17960	17960	17960	17960	195
361	20240911	124500	94246350	17960	17960	17960	17960	0
362	20240911	124400	94246350	17960	17960	17960	17960	200
363	20240911	124300	90654350	17960	17960	17960	17960	0
364	20240911	124200	90654350	17960	17960	17960	17960	0
365	20240911	124100	90654350	17960	17960	17960	17960	0
366	20240911	124000	90654350	17960	17960	17960	17960	0
367	20240911	123900	90654350	17960	17960	17960	17960	0
368	20240911	123800	90654350	17960	17960	17960	17960	0
369	20240911	123700	90654350	17960	17960	17960	17960	0
370	20240911	123600	90654350	17960	17960	17960	17960	0
371	20240911	123500	90654350	17960	17960	17960	17960	0
372	20240911	123400	90654350	17960	17960	17960	17960	0
373	20240911	123300	90654350	17960	17960	17960	17960	0
374	20240911	123200	90654350	17960	17960	17960	17960	0
375	20240911	123100	90654350	17960	17960	17960	17960	0
376	20240911	123000	90654350	17960	17960	17960	17960	0
377	20240911	122900	90654350	17960	17960	17960	17960	74
378	20240911	122800	89325310	17960	17960	17960	17960	100
379	20240911	122700	87529310	17970	17970	17970	17970	0
380	20240911	122600	87529310	17970	17970	17970	17970	200
381	20240911	122500	83935310	18030	18030	18030	18030	0
382	20240911	122400	83935310	18030	18030	18030	18030	0
383	20240911	122300	83935310	18030	18030	18030	18030	0
384	20240911	122200	83935310	18030	18030	18030	18030	0
385	20240911	122100	83935310	18030	18030	18030	18030	0
386	20240911	122000	83935310	18030	18030	18030	18030	0
387	20240911	121900	83935310	18030	18030	18030	18030	0
388	20240911	121800	83935310	18030	18030	18030	18030	0
389	20240911	121700	83935310	18030	18030	18030	18030	0
390	20240911	121600	83935310	18030	18030	18030	18030	0
391	20240911	121500	83935310	18030	18030	18030	18030	0
392	20240911	121400	83935310	18030	18030	18030	18030	0
393	20240911	121300	83935310	18030	18030	18030	18030	0
394	20240911	121200	83935310	18030	18030	18030	18030	0
395	20240911	121100	83935310	18030	18030	18030	18030	0
396	20240911	121000	83935310	18030	18030	18030	18030	0
397	20240911	120900	83935310	18030	18030	18030	18030	0
398	20240911	120800	83935310	18030	18030	18030	18030	0
399	20240911	120700	83935310	18030	18030	18030	18030	0
400	20240911	120600	83935310	18030	18030	18030	18030	0
401	20240911	120500	83935310	18030	17980	18030	17960	144
402	20240911	120400	81344290	17960	17960	17960	17960	0
403	20240911	120300	81344290	17960	17960	17960	17960	0
404	20240911	120200	81344290	17960	17960	17960	17960	4
405	20240911	120100	81272450	18010	18010	18010	18010	0
406	20240911	120000	81272450	18010	18010	18010	18010	0
407	20240911	115900	81272450	18010	18010	18010	18010	1
408	20240911	115800	81254440	17970	17970	17970	17970	22
409	20240911	115700	80859100	17980	17980	17980	17980	0
410	20240911	115600	80859100	17980	17980	17980	17980	2
411	20240911	115500	80823140	18010	17970	18010	17970	68
412	20240911	115400	79601100	17970	17970	17970	17970	100
413	20240911	115300	77804100	18010	17980	18010	17980	3
414	20240911	115200	77750130	18010	18010	18010	18010	0
415	20240911	115100	77750130	18010	18010	18010	18010	0
416	20240911	115000	77750130	18010	18010	18010	18010	0
417	20240911	114900	77750130	18010	18010	18010	18010	1
418	20240911	114800	77732120	17970	17970	17970	17970	0
419	20240911	114700	77732120	17970	17970	17970	17970	0
420	20240911	114600	77732120	17970	17970	17970	17970	0
421	20240911	114500	77732120	17970	17970	17970	17970	0
422	20240911	114400	77732120	17970	17970	17970	17970	0
423	20240911	114300	77732120	17970	17970	17970	17970	0
424	20240911	114200	77732120	17970	17970	17970	17970	0
425	20240911	114100	77732120	17970	17970	17970	17970	0
426	20240911	114000	77732120	17970	17970	17970	17970	0
427	20240911	113900	77732120	17970	17970	17970	17970	1
428	20240911	113800	77714150	18010	18010	18010	18010	0
429	20240911	113700	77714150	18010	18010	18010	18010	0
430	20240911	113600	77714150	18010	18010	18010	18010	0
431	20240911	113500	77714150	18010	18010	18010	18010	0
432	20240911	113400	77714150	18010	18010	18010	18010	0
433	20240911	113300	77714150	18010	18010	18010	18010	0
434	20240911	113200	77714150	18010	18010	18010	18010	2
435	20240911	113100	77678130	18010	18010	18010	18010	0
436	20240911	113000	77678130	18010	18010	18010	18010	0
437	20240911	112900	77678130	18010	18010	18010	18010	0
438	20240911	112800	77678130	18010	18010	18010	18010	0
439	20240911	112700	77678130	18010	18010	18010	18010	0
440	20240911	112600	77678130	18010	17960	18010	17950	25
441	20240911	112500	77229300	18010	17970	18010	17970	2
442	20240911	112400	77193320	18010	17980	18010	17980	2
443	20240911	112300	77157330	18010	18010	18010	18010	0
444	20240911	112200	77157330	18010	18010	18010	18010	0
445	20240911	112100	77157330	18010	18010	18010	18010	0
446	20240911	112000	77157330	18010	18010	18010	18010	0
447	20240911	111900	77157330	18010	18010	18010	18010	1
448	20240911	111800	77139320	17950	17950	17950	17950	0
449	20240911	111700	77139320	17950	17950	17950	17950	0
450	20240911	111600	77139320	17950	17950	17950	17950	28
451	20240911	111500	76636720	17950	17950	17950	17950	300
452	20240911	111400	71251720	18000	18000	18000	18000	100
453	20240911	111300	69451720	18000	18000	18000	18000	0
454	20240911	111200	69451720	18000	18000	18000	18000	0
455	20240911	111100	69451720	18000	18000	18000	18000	0
456	20240911	111000	69451720	18000	18000	18000	18000	0
457	20240911	110900	69451720	18000	18000	18000	18000	0
458	20240911	110800	69451720	18000	18000	18000	18000	0
459	20240911	110700	69451720	18000	18000	18000	18000	2
460	20240911	110600	69415720	18010	18010	18010	18010	0
461	20240911	110500	69415720	18010	18010	18010	18010	0
462	20240911	110400	69415720	18010	18010	18010	18010	11
463	20240911	110300	69217610	18010	18010	18010	18010	55
464	20240911	110200	68227060	18000	18000	18000	18000	0
465	20240911	110100	68227060	18000	18000	18000	18000	0
466	20240911	110000	68227060	18000	18000	18000	18000	0
467	20240911	105900	68227060	18000	18000	18000	18000	1
468	20240911	105800	68209060	18000	18000	18000	18000	0
469	20240911	105700	68209060	18000	18000	18000	18000	0
470	20240911	105600	68209060	18000	18000	18000	18000	0
471	20240911	105500	68209060	18000	18000	18000	18000	0
472	20240911	105400	68209060	18000	18000	18000	18000	75
473	20240911	105300	66859060	17950	17950	17950	17950	0
474	20240911	105200	66859060	17950	17950	17950	17950	0
475	20240911	105100	66859060	17950	17950	17950	17950	0
476	20240911	105000	66859060	17950	17950	17950	17950	0
477	20240911	104900	66859060	17950	17950	17950	17950	0
478	20240911	104800	66859060	17950	17950	17950	17950	0
479	20240911	104700	66859060	17950	17950	17950	17950	0
480	20240911	104600	66859060	17950	17950	17950	17950	0
481	20240911	104500	66859060	17950	17950	17950	17950	100
482	20240911	104400	65064060	18000	18000	18000	18000	0
483	20240911	104300	65064060	18000	18000	18000	18000	0
484	20240911	104200	65064060	18000	18000	18000	18000	0
485	20240911	104100	65064060	18000	18000	18000	18000	0
486	20240911	104000	65064060	18000	18000	18000	18000	0
487	20240911	103900	65064060	18000	18000	18000	18000	0
488	20240911	103800	65064060	18000	18010	18010	18000	708
489	20240911	103700	52320050	18010	18040	18040	18010	207
490	20240911	103600	48588980	18040	18040	18040	18040	0
491	20240911	103500	48588980	18040	18040	18040	18040	0
492	20240911	103400	48588980	18040	18040	18040	18040	0
493	20240911	103300	48588980	18040	18040	18040	18040	20
494	20240911	103200	48228180	18040	18040	18040	18040	18
495	20240911	103100	47903460	18040	18040	18040	18040	12
496	20240911	103000	47686980	18060	18060	18060	18060	0
497	20240911	102900	47686980	18060	18060	18060	18060	0
498	20240911	102800	47686980	18060	18060	18060	18060	0
499	20240911	102700	47686980	18060	18060	18060	18060	0
500	20240911	102600	47686980	18060	18060	18060	18060	0
501	20240911	102500	47686980	18060	18060	18060	18060	0
502	20240911	102400	47686980	18060	18060	18060	18060	0
503	20240911	102300	47686980	18060	18060	18060	18060	0
504	20240911	102200	47686980	18060	18060	18060	18060	0
505	20240911	102100	47686980	18060	18060	18060	18060	0
506	20240911	102000	47686980	18060	18060	18060	18060	0
507	20240911	101900	47686980	18060	18060	18060	18060	37
508	20240911	101800	47018760	18040	18000	18040	18000	99
509	20240911	101700	45233720	18000	18000	18000	18000	0
510	20240911	101600	45233720	18000	18000	18000	18000	92
511	20240911	101500	43577720	18020	18020	18020	18020	20
512	20240911	101400	43217320	18020	18010	18020	18010	480
513	20240911	101300	34570420	18000	17990	18000	17990	423
514	20240911	101200	26957160	17940	17940	17940	17940	0
515	20240911	101100	26957160	17940	17940	17940	17940	0
516	20240911	101000	26957160	17940	17940	17940	17940	0
517	20240911	100900	26957160	17940	17940	17940	17940	0
518	20240911	100800	26957160	17940	17940	17940	17940	0
519	20240911	100700	26957160	17940	17940	17940	17940	0
520	20240911	100600	26957160	17940	17940	17940	17940	0
521	20240911	100500	26957160	17940	17940	17940	17940	0
522	20240911	100400	26957160	17940	17940	17940	17940	0
523	20240911	100300	26957160	17940	17940	17940	17940	0
524	20240911	100200	26957160	17940	17940	17940	17940	88
525	20240911	100100	25378440	17940	17940	17940	17940	0
526	20240911	100000	25378440	17940	17940	17940	17940	8
527	20240911	095900	25234920	17960	17960	17960	17960	0
528	20240911	095800	25234920	17960	17960	17960	17960	15
529	20240911	095700	24965520	18000	18000	18000	18000	0
530	20240911	095600	24965520	18000	18000	18000	18000	0
531	20240911	095500	24965520	18000	18000	18000	18000	0
532	20240911	095400	24965520	18000	18000	18000	18000	0
533	20240911	095300	24965520	18000	18000	18000	18000	0
534	20240911	095200	24965520	18000	18000	18000	18000	0
535	20240911	095100	24965520	18000	18000	18000	18000	0
536	20240911	095000	24965520	18000	18000	18000	18000	0
537	20240911	094900	24965520	18000	18000	18000	18000	0
538	20240911	094800	24965520	18000	18000	18000	18000	0
539	20240911	094700	24965520	18000	18000	18000	18000	0
540	20240911	094600	24965520	18000	18000	18000	18000	0
541	20240911	094500	24965520	18000	18000	18000	18000	0
542	20240911	094400	24965520	18000	18000	18000	18000	0
543	20240911	094300	24965520	18000	18000	18000	18000	3
544	20240911	094200	24911520	17940	17940	17940	17940	0
545	20240911	094100	24911520	17940	17940	17940	17940	100
546	20240911	094000	23117520	18000	18000	18000	18000	0
547	20240911	093900	23117520	18000	18000	18000	18000	0
548	20240911	093800	23117520	18000	18000	18000	18000	0
549	20240911	093700	23117520	18000	18000	18000	18000	0
550	20240911	093600	23117520	18000	18000	18000	18000	0
551	20240911	093500	23117520	18000	18000	18000	18000	0
552	20240911	093400	23117520	18000	18000	18000	18000	0
553	20240911	093300	23117520	18000	18000	18000	18000	0
554	20240911	093200	23117520	18000	18000	18000	18000	0
555	20240911	093100	23117520	18000	18000	18000	18000	0
556	20240911	093000	23117520	18000	18000	18000	18000	0
557	20240911	092900	23117520	18000	18000	18000	18000	0
558	20240911	092800	23117520	18000	18000	18000	18000	1
559	20240911	092700	23099520	18010	17900	18010	17900	48
560	20240911	092600	22236210	17900	17900	17900	17900	0
561	20240911	092500	22236210	17900	17900	17900	17900	0
562	20240911	092400	22236210	17900	17900	17900	17900	0
563	20240911	092300	22236210	17900	17900	17900	17900	0
564	20240911	092200	22236210	17900	17900	17900	17900	0
565	20240911	092100	22236210	17900	17900	17900	17900	0
566	20240911	092000	22236210	17900	17890	17900	17890	62
567	20240911	091900	21126460	17900	17900	17900	17900	0
568	20240911	091800	21126460	17900	17900	17900	17900	0
569	20240911	091700	21126460	17900	17900	17900	17900	5
570	20240911	091600	21036960	17900	17910	17910	17900	135
571	20240911	091500	18620430	17940	17940	17940	17940	0
572	20240911	091400	18620430	17940	17940	17940	17940	119
573	20240911	091300	16485570	17940	17940	17940	17940	45
574	20240911	091200	15678270	17940	17970	17970	17940	177
575	20240911	091100	12501230	17960	17960	17960	17960	0
576	20240911	091000	12501230	17960	17960	17960	17960	50
577	20240911	090900	11603230	18090	17960	18090	17950	184
578	20240911	090800	8299290	17950	17950	17950	17950	0
579	20240911	090700	8299290	17950	17950	17950	17950	10
580	20240911	090600	8119790	18000	18010	18010	18000	109
581	20240911	090500	6157570	18150	18150	18150	18150	0
582	20240911	090400	6157570	18150	18000	18150	18000	64
583	20240911	090300	5005420	18000	17940	18000	17940	21
584	20240911	090200	4628620	17950	17950	17950	17950	0
585	20240911	090100	4628620	17950	17950	17950	17950	10
586	20240911	090000	4449120	17940	17940	17940	17940	248