KissMeData/005500/min/candle-20240828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240828	184500	406652300	18660	18660	18660	18660	483
3	20240828	184400	406652300	18660	18660	18660	18660	0
4	20240828	184300	406652300	18660	18660	18660	18660	0
5	20240828	184200	406652300	18660	18660	18660	18660	0
6	20240828	184100	406652300	18660	18660	18660	18660	0
7	20240828	184000	406652300	18660	18660	18660	18660	0
8	20240828	183900	406652300	18660	18660	18660	18660	0
9	20240828	183800	406652300	18660	18660	18660	18660	0
10	20240828	183700	406652300	18660	18660	18660	18660	0
11	20240828	183600	406652300	18660	18660	18660	18660	0
12	20240828	183500	406652300	18660	18660	18660	18660	0
13	20240828	183400	406652300	18660	18660	18660	18660	0
14	20240828	183300	406652300	18660	18660	18660	18660	0
15	20240828	183200	406652300	18660	18660	18660	18660	0
16	20240828	183100	406652300	18660	18660	18660	18660	0
17	20240828	183000	406652300	18660	18660	18660	18660	0
18	20240828	182900	406652300	18660	18660	18660	18660	0
19	20240828	182800	406652300	18660	18660	18660	18660	0
20	20240828	182700	406652300	18660	18660	18660	18660	0
21	20240828	182600	406652300	18660	18660	18660	18660	0
22	20240828	182500	406652300	18660	18660	18660	18660	0
23	20240828	182400	406652300	18660	18660	18660	18660	0
24	20240828	182300	406652300	18660	18660	18660	18660	0
25	20240828	182200	406652300	18660	18660	18660	18660	0
26	20240828	182100	406652300	18660	18660	18660	18660	0
27	20240828	182000	406652300	18660	18660	18660	18660	0
28	20240828	181900	406652300	18660	18660	18660	18660	0
29	20240828	181800	406652300	18660	18660	18660	18660	0
30	20240828	181700	406652300	18660	18660	18660	18660	0
31	20240828	181600	406652300	18660	18660	18660	18660	0
32	20240828	181500	406652300	18660	18660	18660	18660	483
33	20240828	181400	406652300	18660	18660	18660	18660	0
34	20240828	181300	406652300	18660	18660	18660	18660	0
35	20240828	181200	406652300	18660	18660	18660	18660	0
36	20240828	181100	406652300	18660	18660	18660	18660	0
37	20240828	181000	406652300	18660	18660	18660	18660	0
38	20240828	180900	406652300	18660	18660	18660	18660	0
39	20240828	180800	406652300	18660	18660	18660	18660	0
40	20240828	180700	406652300	18660	18660	18660	18660	0
41	20240828	180600	406652300	18660	18660	18660	18660	0
42	20240828	180500	406652300	18660	18660	18660	18660	0
43	20240828	180400	406652300	18660	18660	18660	18660	0
44	20240828	180300	406652300	18660	18660	18660	18660	0
45	20240828	180200	406652300	18660	18660	18660	18660	0
46	20240828	180100	406652300	18660	18660	18660	18660	0
47	20240828	180000	406652300	18660	18660	18660	18660	0
48	20240828	175900	406652300	18660	18660	18660	18660	0
49	20240828	175800	406652300	18660	18660	18660	18660	0
50	20240828	175700	406652300	18660	18660	18660	18660	0
51	20240828	175600	406652300	18660	18660	18660	18660	0
52	20240828	175500	406652300	18660	18660	18660	18660	0
53	20240828	175400	406652300	18660	18660	18660	18660	0
54	20240828	175300	406652300	18660	18660	18660	18660	0
55	20240828	175200	406652300	18660	18660	18660	18660	0
56	20240828	175100	406652300	18660	18660	18660	18660	0
57	20240828	175000	406652300	18660	18660	18660	18660	0
58	20240828	174900	406652300	18660	18660	18660	18660	0
59	20240828	174800	406652300	18660	18660	18660	18660	0
60	20240828	174700	406652300	18660	18660	18660	18660	0
61	20240828	174600	406652300	18660	18660	18660	18660	0
62	20240828	174500	406652300	18660	18660	18660	18660	483
63	20240828	174400	406652300	18660	18660	18660	18660	0
64	20240828	174300	406652300	18660	18660	18660	18660	0
65	20240828	174200	406652300	18660	18660	18660	18660	0
66	20240828	174100	406652300	18660	18660	18660	18660	0
67	20240828	174000	406652300	18660	18660	18660	18660	0
68	20240828	173900	406652300	18660	18660	18660	18660	0
69	20240828	173800	406652300	18660	18660	18660	18660	0
70	20240828	173700	406652300	18660	18660	18660	18660	0
71	20240828	173600	406652300	18660	18660	18660	18660	0
72	20240828	173500	406652300	18660	18660	18660	18660	0
73	20240828	173400	406652300	18660	18660	18660	18660	0
74	20240828	173300	406652300	18660	18660	18660	18660	0
75	20240828	173200	406652300	18660	18660	18660	18660	0
76	20240828	173100	406652300	18660	18660	18660	18660	0
77	20240828	173000	406652300	18660	18660	18660	18660	0
78	20240828	172900	406652300	18660	18660	18660	18660	0
79	20240828	172800	406652300	18660	18660	18660	18660	0
80	20240828	172700	406652300	18660	18660	18660	18660	0
81	20240828	172600	406652300	18660	18660	18660	18660	0
82	20240828	172500	406652300	18660	18660	18660	18660	0
83	20240828	172400	406652300	18660	18660	18660	18660	0
84	20240828	172300	406652300	18660	18660	18660	18660	0
85	20240828	172200	406652300	18660	18660	18660	18660	0
86	20240828	172100	406652300	18660	18660	18660	18660	0
87	20240828	172000	406652300	18660	18660	18660	18660	0
88	20240828	171900	406652300	18660	18660	18660	18660	0
89	20240828	171800	406652300	18660	18660	18660	18660	0
90	20240828	171700	406652300	18660	18660	18660	18660	0
91	20240828	171600	406652300	18660	18660	18660	18660	0
92	20240828	171500	406652300	18660	18660	18660	18660	483
93	20240828	171400	406652300	18660	18660	18660	18660	0
94	20240828	171300	406652300	18660	18660	18660	18660	0
95	20240828	171200	406652300	18660	18660	18660	18660	0
96	20240828	171100	406652300	18660	18660	18660	18660	0
97	20240828	171000	406652300	18660	18660	18660	18660	0
98	20240828	170900	406652300	18660	18660	18660	18660	0
99	20240828	170800	406652300	18660	18660	18660	18660	0
100	20240828	170700	406652300	18660	18660	18660	18660	0
101	20240828	170600	406652300	18660	18660	18660	18660	0
102	20240828	170500	406652300	18660	18660	18660	18660	0
103	20240828	170400	406652300	18660	18660	18660	18660	0
104	20240828	170300	406652300	18660	18660	18660	18660	0
105	20240828	170200	406652300	18660	18660	18660	18660	0
106	20240828	170100	406652300	18660	18660	18660	18660	0
107	20240828	170000	406652300	18660	18660	18660	18660	0
108	20240828	165900	406652300	18660	18660	18660	18660	0
109	20240828	165800	406652300	18660	18660	18660	18660	0
110	20240828	165700	406652300	18660	18660	18660	18660	0
111	20240828	165600	406652300	18660	18660	18660	18660	0
112	20240828	165500	406652300	18660	18660	18660	18660	0
113	20240828	165400	406652300	18660	18660	18660	18660	0
114	20240828	165300	406652300	18660	18660	18660	18660	0
115	20240828	165200	406652300	18660	18660	18660	18660	0
116	20240828	165100	406652300	18660	18660	18660	18660	0
117	20240828	165000	406652300	18660	18660	18660	18660	0
118	20240828	164900	406652300	18660	18660	18660	18660	0
119	20240828	164800	406652300	18660	18660	18660	18660	0
120	20240828	164700	406652300	18660	18660	18660	18660	0
121	20240828	164600	406652300	18660	18660	18660	18660	0
122	20240828	164500	406652300	18660	18660	18660	18660	483
123	20240828	164400	406652300	18660	18660	18660	18660	0
124	20240828	164300	406652300	18660	18660	18660	18660	0
125	20240828	164200	406652300	18660	18660	18660	18660	0
126	20240828	164100	406652300	18660	18660	18660	18660	0
127	20240828	164000	406652300	18660	18660	18660	18660	0
128	20240828	163900	406652300	18660	18660	18660	18660	0
129	20240828	163800	406652300	18660	18660	18660	18660	0
130	20240828	163700	406652300	18660	18660	18660	18660	0
131	20240828	163600	406652300	18660	18660	18660	18660	0
132	20240828	163500	406652300	18660	18660	18660	18660	0
133	20240828	163400	406652300	18660	18660	18660	18660	0
134	20240828	163300	406652300	18660	18660	18660	18660	0
135	20240828	163200	406652300	18660	18660	18660	18660	0
136	20240828	163100	406652300	18660	18660	18660	18660	0
137	20240828	163000	406652300	18660	18660	18660	18660	0
138	20240828	162900	406652300	18660	18660	18660	18660	0
139	20240828	162800	406652300	18660	18660	18660	18660	0
140	20240828	162700	406652300	18660	18660	18660	18660	0
141	20240828	162600	406652300	18660	18660	18660	18660	0
142	20240828	162500	406652300	18660	18660	18660	18660	0
143	20240828	162400	406652300	18660	18660	18660	18660	0
144	20240828	162300	406652300	18660	18660	18660	18660	0
145	20240828	162200	406652300	18660	18660	18660	18660	0
146	20240828	162100	406652300	18660	18660	18660	18660	0
147	20240828	162000	406652300	18660	18660	18660	18660	0
148	20240828	161900	406652300	18660	18660	18660	18660	0
149	20240828	161800	406652300	18660	18660	18660	18660	0
150	20240828	161700	406652300	18660	18660	18660	18660	0
151	20240828	161600	406652300	18660	18660	18660	18660	0
152	20240828	161500	406652300	18660	18660	18660	18660	483
153	20240828	161400	406652300	18660	18660	18660	18660	0
154	20240828	161300	406652300	18660	18660	18660	18660	0
155	20240828	161200	406652300	18660	18660	18660	18660	0
156	20240828	161100	406652300	18660	18660	18660	18660	0
157	20240828	161000	406652300	18660	18660	18660	18660	0
158	20240828	160900	406652300	18660	18660	18660	18660	0
159	20240828	160800	406652300	18660	18660	18660	18660	0
160	20240828	160700	406652300	18660	18660	18660	18660	0
161	20240828	160600	406652300	18660	18660	18660	18660	0
162	20240828	160500	406652300	18660	18660	18660	18660	0
163	20240828	160400	406652300	18660	18660	18660	18660	0
164	20240828	160300	406652300	18660	18660	18660	18660	0
165	20240828	160200	406652300	18660	18660	18660	18660	0
166	20240828	160100	406652300	18660	18660	18660	18660	0
167	20240828	160000	406652300	18660	18660	18660	18660	0
168	20240828	155900	406652300	18660	18660	18660	18660	0
169	20240828	155800	406652300	18660	18660	18660	18660	0
170	20240828	155700	406652300	18660	18660	18660	18660	0
171	20240828	155600	406652300	18660	18660	18660	18660	0
172	20240828	155500	406652300	18660	18660	18660	18660	0
173	20240828	155400	406652300	18660	18660	18660	18660	0
174	20240828	155300	406652300	18660	18660	18660	18660	0
175	20240828	155200	406652300	18660	18660	18660	18660	0
176	20240828	155100	406652300	18660	18660	18660	18660	0
177	20240828	155000	406652300	18660	18660	18660	18660	0
178	20240828	154900	406652300	18660	18660	18660	18660	0
179	20240828	154800	406652300	18660	18660	18660	18660	0
180	20240828	154700	406652300	18660	18660	18660	18660	0
181	20240828	154600	406652300	18660	18660	18660	18660	0
182	20240828	154500	406652300	18660	18660	18660	18660	483
183	20240828	154400	406652300	18660	18660	18660	18660	0
184	20240828	154300	406652300	18660	18660	18660	18660	0
185	20240828	154200	406652300	18660	18660	18660	18660	0
186	20240828	154100	406652300	18660	18660	18660	18660	0
187	20240828	154000	406652300	18660	18660	18660	18660	0
188	20240828	153900	406652300	18660	18660	18660	18660	0
189	20240828	153800	406652300	18660	18660	18660	18660	0
190	20240828	153700	406652300	18660	18660	18660	18660	0
191	20240828	153600	406652300	18660	18660	18660	18660	0
192	20240828	153500	406652300	18660	18660	18660	18660	0
193	20240828	153400	406652300	18660	18660	18660	18660	0
194	20240828	153300	406652300	18660	18660	18660	18660	0
195	20240828	153200	406652300	18660	18660	18660	18660	0
196	20240828	153100	406652300	18660	18660	18660	18660	0
197	20240828	153000	406652300	18660	18660	18660	18660	483
198	20240828	152900	397639520	18600	18600	18600	18600	0
199	20240828	152800	397639520	18600	18600	18600	18600	0
200	20240828	152700	397639520	18600	18600	18600	18600	0
201	20240828	152600	397639520	18600	18600	18600	18600	0
202	20240828	152500	397639520	18600	18600	18600	18600	0
203	20240828	152400	397639520	18600	18600	18600	18600	0
204	20240828	152300	397639520	18600	18600	18600	18600	0
205	20240828	152200	397639520	18600	18600	18600	18600	0
206	20240828	152100	397639520	18600	18600	18600	18600	0
207	20240828	152000	397639520	18600	18600	18600	18600	0
208	20240828	151900	397639520	18600	18590	18600	18590	404
209	20240828	151800	390128390	18600	18600	18600	18600	0
210	20240828	151700	390128390	18600	18610	18610	18600	272
211	20240828	151600	385069150	18610	18610	18610	18610	50
212	20240828	151500	384138650	18600	18610	18610	18600	100
213	20240828	151400	382278150	18610	18600	18610	18600	6
214	20240828	151300	382166540	18600	18600	18600	18600	0
215	20240828	151200	382166540	18600	18600	18600	18600	0
216	20240828	151100	382166540	18600	18600	18600	18600	2
217	20240828	151000	382129340	18600	18600	18600	18600	0
218	20240828	150900	382129340	18600	18600	18600	18600	0
219	20240828	150800	382129340	18600	18600	18600	18600	0
220	20240828	150700	382129340	18600	18600	18600	18600	0
221	20240828	150600	382129340	18600	18600	18600	18600	75
222	20240828	150500	380734340	18610	18610	18610	18610	11
223	20240828	150400	380529630	18620	18620	18620	18620	0
224	20240828	150300	380529630	18620	18620	18620	18620	1
225	20240828	150200	380511010	18620	18620	18620	18620	0
226	20240828	150100	380511010	18620	18620	18620	18620	8
227	20240828	150000	380362050	18620	18620	18620	18620	0
228	20240828	145900	380362050	18620	18620	18620	18620	0
229	20240828	145800	380362050	18620	18620	18620	18620	0
230	20240828	145700	380362050	18620	18620	18620	18620	0
231	20240828	145600	380362050	18620	18620	18620	18620	1
232	20240828	145500	380343430	18630	18630	18630	18630	1
233	20240828	145400	380324800	18600	18600	18600	18600	0
234	20240828	145300	380324800	18600	18600	18600	18600	0
235	20240828	145200	380324800	18600	18600	18600	18600	79
236	20240828	145100	378855400	18610	18620	18620	18610	532
237	20240828	145000	368954710	18620	18620	18620	18620	0
238	20240828	144900	368954710	18620	18620	18620	18620	0
239	20240828	144800	368954710	18620	18620	18620	18620	5
240	20240828	144700	368861610	18620	18620	18620	18620	0
241	20240828	144600	368861610	18620	18620	18620	18620	0
242	20240828	144500	368861610	18620	18620	18620	18620	0
243	20240828	144400	368861610	18620	18620	18620	18620	0
244	20240828	144300	368861610	18620	18620	18620	18620	0
245	20240828	144200	368861610	18620	18620	18620	18620	0
246	20240828	144100	368861610	18620	18620	18620	18620	0
247	20240828	144000	368861610	18620	18620	18620	18620	0
248	20240828	143900	368861610	18620	18620	18620	18620	0
249	20240828	143800	368861610	18620	18620	18620	18620	0
250	20240828	143700	368861610	18620	18620	18620	18620	0
251	20240828	143600	368861610	18620	18620	18620	18620	35
252	20240828	143500	368209910	18630	18630	18630	18630	0
253	20240828	143400	368209910	18630	18630	18630	18630	0
254	20240828	143300	368209910	18630	18630	18630	18630	0
255	20240828	143200	368209910	18630	18630	18630	18630	0
256	20240828	143100	368209910	18630	18630	18630	18630	0
257	20240828	143000	368209910	18630	18630	18630	18630	0
258	20240828	142900	368209910	18630	18630	18630	18630	0
259	20240828	142800	368209910	18630	18630	18630	18630	0
260	20240828	142700	368209910	18630	18630	18630	18630	0
261	20240828	142600	368209910	18630	18630	18630	18630	0
262	20240828	142500	368209910	18630	18620	18630	18620	215
263	20240828	142400	364205460	18620	18620	18620	18620	0
264	20240828	142300	364205460	18620	18620	18620	18620	160
265	20240828	142200	361226260	18630	18630	18630	18630	0
266	20240828	142100	361226260	18630	18630	18630	18630	0
267	20240828	142000	361226260	18630	18630	18630	18630	1
268	20240828	141900	361207630	18630	18630	18630	18630	13
269	20240828	141800	360965440	18630	18630	18630	18630	0
270	20240828	141700	360965440	18630	18630	18630	18630	0
271	20240828	141600	360965440	18630	18630	18630	18630	0
272	20240828	141500	360965440	18630	18640	18640	18630	76
273	20240828	141400	359549520	18630	18630	18630	18630	0
274	20240828	141300	359549520	18630	18630	18630	18630	0
275	20240828	141200	359549520	18630	18630	18630	18630	0
276	20240828	141100	359549520	18630	18630	18630	18630	0
277	20240828	141000	359549520	18630	18630	18630	18630	0
278	20240828	140900	359549520	18630	18630	18630	18630	0
279	20240828	140800	359549520	18630	18630	18630	18630	0
280	20240828	140700	359549520	18630	18630	18630	18630	0
281	20240828	140600	359549520	18630	18630	18630	18630	0
282	20240828	140500	359549520	18630	18630	18630	18630	0
283	20240828	140400	359549520	18630	18630	18630	18630	0
284	20240828	140300	359549520	18630	18630	18630	18630	0
285	20240828	140200	359549520	18630	18630	18630	18630	0
286	20240828	140100	359549520	18630	18630	18630	18630	80
287	20240828	140000	358059120	18630	18630	18630	18630	1
288	20240828	135900	358040490	18630	18630	18630	18630	18
289	20240828	135800	357705150	18620	18620	18620	18620	0
290	20240828	135700	357705150	18620	18620	18620	18620	0
291	20240828	135600	357705150	18620	18620	18620	18620	0
292	20240828	135500	357705150	18620	18620	18620	18620	1
293	20240828	135400	357686530	18620	18620	18620	18620	0
294	20240828	135300	357686530	18620	18620	18620	18620	0
295	20240828	135200	357686530	18620	18630	18630	18620	3
296	20240828	135100	357630660	18610	18610	18610	18610	0
297	20240828	135000	357630660	18610	18610	18610	18610	0
298	20240828	134900	357630660	18610	18610	18610	18610	0
299	20240828	134800	357630660	18610	18610	18610	18610	0
300	20240828	134700	357630660	18610	18620	18620	18610	123
301	20240828	134600	355341210	18620	18620	18620	18620	0
302	20240828	134500	355341210	18620	18620	18620	18620	0
303	20240828	134400	355341210	18620	18620	18620	18620	0
304	20240828	134300	355341210	18620	18620	18620	18620	0
305	20240828	134200	355341210	18620	18620	18620	18620	25
306	20240828	134100	354875710	18630	18630	18630	18630	0
307	20240828	134000	354875710	18630	18630	18630	18630	0
308	20240828	133900	354875710	18630	18630	18630	18630	37
309	20240828	133800	354186400	18660	18660	18660	18660	0
310	20240828	133700	354186400	18660	18660	18660	18660	0
311	20240828	133600	354186400	18660	18660	18660	18660	0
312	20240828	133500	354186400	18660	18660	18660	18660	0
313	20240828	133400	354186400	18660	18660	18660	18660	0
314	20240828	133300	354186400	18660	18660	18660	18660	0
315	20240828	133200	354186400	18660	18660	18660	18660	0
316	20240828	133100	354186400	18660	18660	18660	18660	0
317	20240828	133000	354186400	18660	18660	18660	18660	0
318	20240828	132900	354186400	18660	18660	18660	18660	0
319	20240828	132800	354186400	18660	18660	18660	18660	0
320	20240828	132700	354186400	18660	18660	18660	18660	0
321	20240828	132600	354186400	18660	18660	18660	18660	0
322	20240828	132500	354186400	18660	18660	18660	18660	0
323	20240828	132400	354186400	18660	18660	18660	18660	0
324	20240828	132300	354186400	18660	18660	18660	18660	0
325	20240828	132200	354186400	18660	18610	18660	18610	93
326	20240828	132100	352455620	18660	18650	18660	18650	2201
327	20240828	132000	311406960	18650	18650	18650	18650	0
328	20240828	131900	311406960	18650	18650	18660	18650	302
329	20240828	131800	305774650	18650	18650	18650	18650	0
330	20240828	131700	305774650	18650	18650	18650	18650	0
331	20240828	131600	305774650	18650	18650	18650	18650	1
332	20240828	131500	305756000	18580	18580	18580	18580	0
333	20240828	131400	305756000	18580	18580	18580	18580	0
334	20240828	131300	305756000	18580	18580	18580	18580	0
335	20240828	131200	305756000	18580	18580	18580	18580	0
336	20240828	131100	305756000	18580	18580	18580	18580	0
337	20240828	131000	305756000	18580	18580	18580	18580	2
338	20240828	130900	305718840	18580	18580	18580	18580	0
339	20240828	130800	305718840	18580	18580	18580	18580	1
340	20240828	130700	305700260	18580	18580	18580	18580	0
341	20240828	130600	305700260	18580	18580	18580	18580	1
342	20240828	130500	305681680	18580	18580	18580	18580	0
343	20240828	130400	305681680	18580	18580	18580	18580	0
344	20240828	130300	305681680	18580	18580	18580	18580	0
345	20240828	130200	305681680	18580	18580	18580	18580	389
346	20240828	130100	298454060	18580	18580	18580	18580	0
347	20240828	130000	298454060	18580	18580	18580	18580	0
348	20240828	125900	298454060	18580	18580	18580	18580	101
349	20240828	125800	296577480	18590	18590	18590	18590	0
350	20240828	125700	296577480	18590	18630	18630	18590	201
351	20240828	125600	292838350	18660	18660	18660	18660	0
352	20240828	125500	292838350	18660	18660	18660	18660	0
353	20240828	125400	292838350	18660	18660	18660	18660	0
354	20240828	125300	292838350	18660	18660	18660	18660	0
355	20240828	125200	292838350	18660	18660	18660	18660	0
356	20240828	125100	292838350	18660	18660	18660	18660	0
357	20240828	125000	292838350	18660	18660	18660	18660	0
358	20240828	124900	292838350	18660	18660	18660	18660	0
359	20240828	124800	292838350	18660	18660	18660	18660	0
360	20240828	124700	292838350	18660	18660	18660	18660	0
361	20240828	124600	292838350	18660	18660	18660	18660	0
362	20240828	124500	292838350	18660	18660	18660	18660	1
363	20240828	124400	292819690	18560	18560	18560	18560	551
364	20240828	124300	282593130	18560	18580	18580	18560	537
365	20240828	124200	272625500	18580	18580	18580	18580	0
366	20240828	124100	272625500	18580	18580	18580	18580	2
367	20240828	124000	272588340	18660	18660	18660	18660	0
368	20240828	123900	272588340	18660	18660	18660	18660	0
369	20240828	123800	272588340	18660	18660	18660	18660	0
370	20240828	123700	272588340	18660	18660	18660	18660	0
371	20240828	123600	272588340	18660	18660	18660	18660	788
372	20240828	123500	257884260	18660	18660	18660	18660	600
373	20240828	123400	246688260	18660	18660	18660	18660	5
374	20240828	123300	246594960	18560	18560	18560	18560	0
375	20240828	123200	246594960	18560	18560	18560	18560	0
376	20240828	123100	246594960	18560	18560	18560	18560	0
377	20240828	123000	246594960	18560	18560	18560	18560	1
378	20240828	122900	246576400	18560	18560	18560	18560	0
379	20240828	122800	246576400	18560	18560	18560	18560	10
380	20240828	122700	246390800	18560	18560	18560	18560	0
381	20240828	122600	246390800	18560	18560	18560	18560	0
382	20240828	122500	246390800	18560	18560	18560	18560	0
383	20240828	122400	246390800	18560	18580	18580	18560	112
384	20240828	122300	244312050	18560	18560	18560	18560	0
385	20240828	122200	244312050	18560	18560	18560	18560	2
386	20240828	122100	244274930	18560	18560	18560	18560	0
387	20240828	122000	244274930	18560	18560	18560	18560	0
388	20240828	121900	244274930	18560	18560	18560	18560	0
389	20240828	121800	244274930	18560	18560	18560	18560	0
390	20240828	121700	244274930	18560	18560	18560	18560	0
391	20240828	121600	244274930	18560	18560	18560	18560	0
392	20240828	121500	244274930	18560	18590	18590	18560	1424
393	20240828	121400	217834800	18600	18600	18600	18600	0
394	20240828	121300	217834800	18600	18600	18600	18600	2
395	20240828	121200	217797600	18600	18600	18600	18600	0
396	20240828	121100	217797600	18600	18600	18600	18600	0
397	20240828	121000	217797600	18600	18600	18600	18600	10
398	20240828	120900	217611600	18600	18600	18600	18600	0
399	20240828	120800	217611600	18600	18600	18600	18600	50
400	20240828	120700	216681600	18600	18600	18600	18600	0
401	20240828	120600	216681600	18600	18600	18600	18600	0
402	20240828	120500	216681600	18600	18600	18600	18600	0
403	20240828	120400	216681600	18600	18600	18600	18600	0
404	20240828	120300	216681600	18600	18600	18600	18600	0
405	20240828	120200	216681600	18600	18600	18600	18600	1
406	20240828	120100	216663000	18600	18600	18600	18600	0
407	20240828	120000	216663000	18600	18600	18600	18600	5
408	20240828	115900	216570000	18600	18600	18600	18600	5
409	20240828	115800	216477000	18600	18600	18600	18600	10
410	20240828	115700	216291000	18600	18600	18600	18600	0
411	20240828	115600	216291000	18600	18600	18600	18600	0
412	20240828	115500	216291000	18600	18600	18600	18600	0
413	20240828	115400	216291000	18600	18600	18600	18600	0
414	20240828	115300	216291000	18600	18600	18600	18600	0
415	20240828	115200	216291000	18600	18600	18600	18600	0
416	20240828	115100	216291000	18600	18600	18600	18600	0
417	20240828	115000	216291000	18600	18600	18600	18600	302
418	20240828	114900	210673800	18600	18600	18600	18600	0
419	20240828	114800	210673800	18600	18600	18600	18600	1
420	20240828	114700	210655200	18560	18560	18560	18560	628
421	20240828	114600	198999520	18560	18560	18560	18560	10
422	20240828	114500	198813920	18560	18560	18560	18560	0
423	20240828	114400	198813920	18560	18560	18560	18560	0
424	20240828	114300	198813920	18560	18560	18560	18560	1
425	20240828	114200	198795360	18560	18560	18560	18560	1
426	20240828	114100	198776800	18560	18560	18560	18560	2
427	20240828	114000	198739680	18560	18590	18590	18560	859
428	20240828	113900	182795010	18590	18610	18610	18590	138
429	20240828	113800	180227820	18620	18640	18640	18620	113
430	20240828	113700	178123420	18650	18650	18650	18650	10
431	20240828	113600	177936920	18680	18680	18680	18680	1
432	20240828	113500	177918240	18690	18690	18690	18690	0
433	20240828	113400	177918240	18690	18690	18690	18690	0
434	20240828	113300	177918240	18690	18690	18690	18690	0
435	20240828	113200	177918240	18690	18690	18690	18690	0
436	20240828	113100	177918240	18690	18690	18690	18690	0
437	20240828	113000	177918240	18690	18690	18690	18690	0
438	20240828	112900	177918240	18690	18690	18690	18690	0
439	20240828	112800	177918240	18690	18690	18690	18690	0
440	20240828	112700	177918240	18690	18690	18690	18690	0
441	20240828	112600	177918240	18690	18690	18690	18690	0
442	20240828	112500	177918240	18690	18690	18690	18690	0
443	20240828	112400	177918240	18690	18690	18690	18690	1
444	20240828	112300	177899550	18690	18690	18690	18690	0
445	20240828	112200	177899550	18690	18690	18690	18690	0
446	20240828	112100	177899550	18690	18690	18690	18690	1
447	20240828	112000	177880860	18600	18600	18600	18600	0
448	20240828	111900	177880860	18600	18600	18600	18600	0
449	20240828	111800	177880860	18600	18600	18600	18600	401
450	20240828	111700	170422260	18600	18600	18600	18600	0
451	20240828	111600	170422260	18600	18600	18600	18600	473
452	20240828	111500	161624460	18600	18690	18690	18600	431
453	20240828	111400	153603200	18690	18700	18700	18690	2
454	20240828	111300	153565810	18640	18640	18640	18640	0
455	20240828	111200	153565810	18640	18650	18650	18640	165
456	20240828	111100	150490170	18640	18640	18640	18640	0
457	20240828	111000	150490170	18640	18670	18670	18640	15
458	20240828	110900	150210530	18670	18670	18670	18670	44
459	20240828	110800	149389050	18680	18680	18680	18680	159
460	20240828	110700	146418930	18680	18680	18680	18680	0
461	20240828	110600	146418930	18680	18680	18680	18680	2
462	20240828	110500	146381570	18680	18640	18680	18640	21
463	20240828	110400	145989930	18650	18650	18650	18650	180
464	20240828	110300	142632930	18650	18650	18650	18650	21
465	20240828	110200	142241280	18680	18690	18690	18650	162
466	20240828	110100	139218240	18700	18700	18700	18700	0
467	20240828	110000	139218240	18700	18700	18700	18700	41
468	20240828	105900	138451540	18700	18700	18700	18700	0
469	20240828	105800	138451540	18700	18700	18700	18700	1
470	20240828	105700	138432840	18700	18700	18700	18700	0
471	20240828	105600	138432840	18700	18700	18700	18700	0
472	20240828	105500	138432840	18700	18700	18700	18700	0
473	20240828	105400	138432840	18700	18730	18730	18670	3093
474	20240828	105300	80613210	18740	18740	18740	18740	0
475	20240828	105200	80613210	18740	18750	18750	18740	60
476	20240828	105100	79488800	18750	18750	18750	18750	0
477	20240828	105000	79488800	18750	18750	18750	18750	0
478	20240828	104900	79488800	18750	18770	18770	18750	673
479	20240828	104800	66867050	18760	18760	18760	18760	0
480	20240828	104700	66867050	18760	18760	18760	18760	0
481	20240828	104600	66867050	18760	18760	18760	18760	0
482	20240828	104500	66867050	18760	18760	18760	18760	0
483	20240828	104400	66867050	18760	18760	18760	18760	1
484	20240828	104300	66848290	18760	18760	18760	18760	0
485	20240828	104200	66848290	18760	18760	18760	18760	0
486	20240828	104100	66848290	18760	18760	18760	18760	0
487	20240828	104000	66848290	18760	18760	18760	18760	10
488	20240828	103900	66660690	18760	18760	18760	18760	0
489	20240828	103800	66660690	18760	18760	18760	18760	0
490	20240828	103700	66660690	18760	18760	18760	18760	0
491	20240828	103600	66660690	18760	18780	18780	18760	409
492	20240828	103500	58986450	18760	18760	18760	18760	0
493	20240828	103400	58986450	18760	18760	18760	18760	0
494	20240828	103300	58986450	18760	18760	18760	18760	0
495	20240828	103200	58986450	18760	18760	18760	18760	0
496	20240828	103100	58986450	18760	18760	18760	18760	0
497	20240828	103000	58986450	18760	18760	18760	18760	0
498	20240828	102900	58986450	18760	18760	18760	18760	0
499	20240828	102800	58986450	18760	18760	18760	18760	0
500	20240828	102700	58986450	18760	18760	18760	18760	0
501	20240828	102600	58986450	18760	18760	18760	18760	0
502	20240828	102500	58986450	18760	18760	18760	18760	0
503	20240828	102400	58986450	18760	18760	18760	18760	0
504	20240828	102300	58986450	18760	18760	18760	18760	0
505	20240828	102200	58986450	18760	18760	18760	18760	0
506	20240828	102100	58986450	18760	18760	18760	18760	0
507	20240828	102000	58986450	18760	18760	18760	18760	0
508	20240828	101900	58986450	18760	18760	18760	18760	0
509	20240828	101800	58986450	18760	18760	18760	18760	0
510	20240828	101700	58986450	18760	18760	18760	18760	0
511	20240828	101600	58986450	18760	18760	18760	18760	1
512	20240828	101500	58967690	18770	18770	18770	18770	61
513	20240828	101400	57822720	18830	18830	18830	18830	0
514	20240828	101300	57822720	18830	18830	18830	18830	0
515	20240828	101200	57822720	18830	18830	18830	18830	0
516	20240828	101100	57822720	18830	18830	18830	18830	0
517	20240828	101000	57822720	18830	18830	18830	18830	0
518	20240828	100900	57822720	18830	18830	18830	18830	0
519	20240828	100800	57822720	18830	18830	18830	18830	0
520	20240828	100700	57822720	18830	18830	18830	18830	0
521	20240828	100600	57822720	18830	18830	18830	18830	1
522	20240828	100500	57803890	18830	18830	18830	18830	10
523	20240828	100400	57615590	18830	18830	18830	18830	0
524	20240828	100300	57615590	18830	18830	18830	18830	0
525	20240828	100200	57615590	18830	18830	18830	18830	0
526	20240828	100100	57615590	18830	18830	18830	18830	0
527	20240828	100000	57615590	18830	18830	18830	18830	14
528	20240828	095900	57351970	18770	18770	18770	18770	0
529	20240828	095800	57351970	18770	18770	18770	18770	0
530	20240828	095700	57351970	18770	18770	18770	18770	4
531	20240828	095600	57276890	18770	18770	18770	18770	2
532	20240828	095500	57239350	18830	18830	18830	18830	2
533	20240828	095400	57201690	18830	18830	18830	18830	0
534	20240828	095300	57201690	18830	18830	18830	18830	0
535	20240828	095200	57201690	18830	18830	18830	18830	0
536	20240828	095100	57201690	18830	18830	18830	18830	3
537	20240828	095000	57145200	18830	18830	18830	18830	0
538	20240828	094900	57145200	18830	18830	18830	18830	0
539	20240828	094800	57145200	18830	18830	18830	18830	0
540	20240828	094700	57145200	18830	18830	18830	18830	1
541	20240828	094600	57126370	18760	18760	18760	18760	47
542	20240828	094500	56244650	18760	18760	18760	18760	2
543	20240828	094400	56207130	18760	18760	18760	18760	3
544	20240828	094300	56150850	18760	18790	18790	18760	174
545	20240828	094200	52886200	18840	18840	18840	18840	0
546	20240828	094100	52886200	18840	18840	18840	18840	0
547	20240828	094000	52886200	18840	18840	18840	18840	0
548	20240828	093900	52886200	18840	18840	18840	18840	0
549	20240828	093800	52886200	18840	18840	18840	18840	0
550	20240828	093700	52886200	18840	18770	18840	18770	19
551	20240828	093600	52529500	18810	18800	18810	18770	204
552	20240828	093500	48698580	18810	18810	18810	18810	1
553	20240828	093400	48679770	18810	18820	18820	18810	14
554	20240828	093300	48416420	18860	18860	18860	18860	0
555	20240828	093200	48416420	18860	18860	18860	18860	0
556	20240828	093100	48416420	18860	18860	18860	18860	0
557	20240828	093000	48416420	18860	18860	18860	18860	0
558	20240828	092900	48416420	18860	18860	18860	18860	0
559	20240828	092800	48416420	18860	18850	18860	18850	405
560	20240828	092700	40778530	18860	18860	18860	18860	0
561	20240828	092600	40778530	18860	18860	18860	18860	0
562	20240828	092500	40778530	18860	18860	18860	18860	0
563	20240828	092400	40778530	18860	18860	18860	18860	0
564	20240828	092300	40778530	18860	18860	18860	18860	0
565	20240828	092200	40778530	18860	18860	18860	18860	0
566	20240828	092100	40778530	18860	18860	18860	18860	0
567	20240828	092000	40778530	18860	18860	18860	18860	0
568	20240828	091900	40778530	18860	18860	18860	18860	0
569	20240828	091800	40778530	18860	18820	18860	18820	11
570	20240828	091700	40571470	18800	18800	18800	18800	0
571	20240828	091600	40571470	18800	18810	18810	18800	16
572	20240828	091500	40270520	18860	18860	18860	18860	10
573	20240828	091400	40081920	18860	18860	18860	18860	0
574	20240828	091300	40081920	18860	18860	18860	18860	0
575	20240828	091200	40081920	18860	18860	18860	18860	0
576	20240828	091100	40081920	18860	18860	18860	18860	50
577	20240828	091000	39138920	18860	18860	18860	18860	1
578	20240828	090900	39120060	18750	18750	18750	18750	0
579	20240828	090800	39120060	18750	18750	18750	18750	0
580	20240828	090700	39120060	18750	18750	18750	18750	0
581	20240828	090600	39120060	18750	18800	18800	18750	393
582	20240828	090500	31733160	18800	18800	18800	18800	164
583	20240828	090400	28649960	18800	18830	18830	18780	363
584	20240828	090300	21819060	18830	18850	18850	18830	1040
585	20240828	090200	2225800	18950	18950	18950	18950	0
586	20240828	090100	2225800	18950	18950	18950	18950	10
587	20240828	090000	2036300	18950	18850	18950	18850	108