KissMeData/005500/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	184400	217304580	17910	17910	17910	17910	312
3	20240906	184300	217304580	17910	17910	17910	17910	0
4	20240906	184200	217304580	17910	17910	17910	17910	0
5	20240906	184100	217304580	17910	17910	17910	17910	0
6	20240906	184000	217304580	17910	17910	17910	17910	0
7	20240906	183900	217304580	17910	17910	17910	17910	0
8	20240906	183800	217304580	17910	17910	17910	17910	0
9	20240906	183700	217304580	17910	17910	17910	17910	0
10	20240906	183600	217304580	17910	17910	17910	17910	0
11	20240906	183500	217304580	17910	17910	17910	17910	0
12	20240906	183400	217304580	17910	17910	17910	17910	0
13	20240906	183300	217304580	17910	17910	17910	17910	0
14	20240906	183200	217304580	17910	17910	17910	17910	0
15	20240906	183100	217304580	17910	17910	17910	17910	0
16	20240906	183000	217304580	17910	17910	17910	17910	0
17	20240906	182900	217304580	17910	17910	17910	17910	0
18	20240906	182800	217304580	17910	17910	17910	17910	0
19	20240906	182700	217304580	17910	17910	17910	17910	0
20	20240906	182600	217304580	17910	17910	17910	17910	0
21	20240906	182500	217304580	17910	17910	17910	17910	0
22	20240906	182400	217304580	17910	17910	17910	17910	0
23	20240906	182300	217304580	17910	17910	17910	17910	0
24	20240906	182200	217304580	17910	17910	17910	17910	0
25	20240906	182100	217304580	17910	17910	17910	17910	0
26	20240906	182000	217304580	17910	17910	17910	17910	0
27	20240906	181900	217304580	17910	17910	17910	17910	0
28	20240906	181800	217304580	17910	17910	17910	17910	0
29	20240906	181700	217304580	17910	17910	17910	17910	0
30	20240906	181600	217304580	17910	17910	17910	17910	0
31	20240906	181500	217304580	17910	17910	17910	17910	0
32	20240906	181400	217304580	17910	17910	17910	17910	312
33	20240906	181300	217304580	17910	17910	17910	17910	0
34	20240906	181200	217304580	17910	17910	17910	17910	0
35	20240906	181100	217304580	17910	17910	17910	17910	0
36	20240906	181000	217304580	17910	17910	17910	17910	0
37	20240906	180900	217304580	17910	17910	17910	17910	0
38	20240906	180800	217304580	17910	17910	17910	17910	0
39	20240906	180700	217304580	17910	17910	17910	17910	0
40	20240906	180600	217304580	17910	17910	17910	17910	0
41	20240906	180500	217304580	17910	17910	17910	17910	0
42	20240906	180400	217304580	17910	17910	17910	17910	0
43	20240906	180300	217304580	17910	17910	17910	17910	0
44	20240906	180200	217304580	17910	17910	17910	17910	0
45	20240906	180100	217304580	17910	17910	17910	17910	0
46	20240906	180000	217304580	17910	17910	17910	17910	0
47	20240906	175900	217304580	17910	17910	17910	17910	0
48	20240906	175800	217304580	17910	17910	17910	17910	0
49	20240906	175700	217304580	17910	17910	17910	17910	0
50	20240906	175600	217304580	17910	17910	17910	17910	0
51	20240906	175500	217304580	17910	17910	17910	17910	0
52	20240906	175400	217304580	17910	17910	17910	17910	0
53	20240906	175300	217304580	17910	17910	17910	17910	0
54	20240906	175200	217304580	17910	17910	17910	17910	0
55	20240906	175100	217304580	17910	17910	17910	17910	0
56	20240906	175000	217304580	17910	17910	17910	17910	0
57	20240906	174900	217304580	17910	17910	17910	17910	0
58	20240906	174800	217304580	17910	17910	17910	17910	0
59	20240906	174700	217304580	17910	17910	17910	17910	0
60	20240906	174600	217304580	17910	17910	17910	17910	0
61	20240906	174500	217304580	17910	17910	17910	17910	0
62	20240906	174400	217304580	17910	17910	17910	17910	312
63	20240906	174300	217304580	17910	17910	17910	17910	0
64	20240906	174200	217304580	17910	17910	17910	17910	0
65	20240906	174100	217304580	17910	17910	17910	17910	0
66	20240906	174000	217304580	17910	17910	17910	17910	0
67	20240906	173900	217304580	17910	17910	17910	17910	0
68	20240906	173800	217304580	17910	17910	17910	17910	0
69	20240906	173700	217304580	17910	17910	17910	17910	0
70	20240906	173600	217304580	17910	17910	17910	17910	0
71	20240906	173500	217304580	17910	17910	17910	17910	0
72	20240906	173400	217304580	17910	17910	17910	17910	0
73	20240906	173300	217304580	17910	17910	17910	17910	0
74	20240906	173200	217304580	17910	17910	17910	17910	0
75	20240906	173100	217304580	17910	17910	17910	17910	0
76	20240906	173000	217304580	17910	17910	17910	17910	0
77	20240906	172900	217304580	17910	17910	17910	17910	0
78	20240906	172800	217304580	17910	17910	17910	17910	0
79	20240906	172700	217304580	17910	17910	17910	17910	0
80	20240906	172600	217304580	17910	17910	17910	17910	0
81	20240906	172500	217304580	17910	17910	17910	17910	0
82	20240906	172400	217304580	17910	17910	17910	17910	0
83	20240906	172300	217304580	17910	17910	17910	17910	0
84	20240906	172200	217304580	17910	17910	17910	17910	0
85	20240906	172100	217304580	17910	17910	17910	17910	0
86	20240906	172000	217304580	17910	17910	17910	17910	0
87	20240906	171900	217304580	17910	17910	17910	17910	0
88	20240906	171800	217304580	17910	17910	17910	17910	0
89	20240906	171700	217304580	17910	17910	17910	17910	0
90	20240906	171600	217304580	17910	17910	17910	17910	0
91	20240906	171500	217304580	17910	17910	17910	17910	0
92	20240906	171400	217304580	17910	17910	17910	17910	312
93	20240906	171300	217304580	17910	17910	17910	17910	0
94	20240906	171200	217304580	17910	17910	17910	17910	0
95	20240906	171100	217304580	17910	17910	17910	17910	0
96	20240906	171000	217304580	17910	17910	17910	17910	0
97	20240906	170900	217304580	17910	17910	17910	17910	0
98	20240906	170800	217304580	17910	17910	17910	17910	0
99	20240906	170700	217304580	17910	17910	17910	17910	0
100	20240906	170600	217304580	17910	17910	17910	17910	0
101	20240906	170500	217304580	17910	17910	17910	17910	0
102	20240906	170400	217304580	17910	17910	17910	17910	0
103	20240906	170300	217304580	17910	17910	17910	17910	0
104	20240906	170200	217304580	17910	17910	17910	17910	0
105	20240906	170100	217304580	17910	17910	17910	17910	0
106	20240906	170000	217304580	17910	17910	17910	17910	0
107	20240906	165900	217304580	17910	17910	17910	17910	0
108	20240906	165800	217304580	17910	17910	17910	17910	0
109	20240906	165700	217304580	17910	17910	17910	17910	0
110	20240906	165600	217304580	17910	17910	17910	17910	0
111	20240906	165500	217304580	17910	17910	17910	17910	0
112	20240906	165400	217304580	17910	17910	17910	17910	0
113	20240906	165300	217304580	17910	17910	17910	17910	0
114	20240906	165200	217304580	17910	17910	17910	17910	0
115	20240906	165100	217304580	17910	17910	17910	17910	0
116	20240906	165000	217304580	17910	17910	17910	17910	0
117	20240906	164900	217304580	17910	17910	17910	17910	0
118	20240906	164800	217304580	17910	17910	17910	17910	0
119	20240906	164700	217304580	17910	17910	17910	17910	0
120	20240906	164600	217304580	17910	17910	17910	17910	0
121	20240906	164500	217304580	17910	17910	17910	17910	0
122	20240906	164400	217304580	17910	17910	17910	17910	312
123	20240906	164300	217304580	17910	17910	17910	17910	0
124	20240906	164200	217304580	17910	17910	17910	17910	0
125	20240906	164100	217304580	17910	17910	17910	17910	0
126	20240906	164000	217304580	17910	17910	17910	17910	0
127	20240906	163900	217304580	17910	17910	17910	17910	0
128	20240906	163800	217304580	17910	17910	17910	17910	0
129	20240906	163700	217304580	17910	17910	17910	17910	0
130	20240906	163600	217304580	17910	17910	17910	17910	0
131	20240906	163500	217304580	17910	17910	17910	17910	0
132	20240906	163400	217304580	17910	17910	17910	17910	0
133	20240906	163300	217304580	17910	17910	17910	17910	0
134	20240906	163200	217304580	17910	17910	17910	17910	0
135	20240906	163100	217304580	17910	17910	17910	17910	0
136	20240906	163000	217304580	17910	17910	17910	17910	0
137	20240906	162900	217304580	17910	17910	17910	17910	0
138	20240906	162800	217304580	17910	17910	17910	17910	0
139	20240906	162700	217304580	17910	17910	17910	17910	0
140	20240906	162600	217304580	17910	17910	17910	17910	0
141	20240906	162500	217304580	17910	17910	17910	17910	0
142	20240906	162400	217304580	17910	17910	17910	17910	0
143	20240906	162300	217304580	17910	17910	17910	17910	0
144	20240906	162200	217304580	17910	17910	17910	17910	0
145	20240906	162100	217304580	17910	17910	17910	17910	0
146	20240906	162000	217304580	17910	17910	17910	17910	0
147	20240906	161900	217304580	17910	17910	17910	17910	0
148	20240906	161800	217304580	17910	17910	17910	17910	0
149	20240906	161700	217304580	17910	17910	17910	17910	0
150	20240906	161600	217304580	17910	17910	17910	17910	0
151	20240906	161500	217304580	17910	17910	17910	17910	0
152	20240906	161400	217304580	17910	17910	17910	17910	312
153	20240906	161300	217304580	17910	17910	17910	17910	0
154	20240906	161200	217304580	17910	17910	17910	17910	0
155	20240906	161100	217304580	17910	17910	17910	17910	0
156	20240906	161000	217304580	17910	17910	17910	17910	0
157	20240906	160900	217304580	17910	17910	17910	17910	0
158	20240906	160800	217304580	17910	17910	17910	17910	0
159	20240906	160700	217304580	17910	17910	17910	17910	0
160	20240906	160600	217304580	17910	17910	17910	17910	0
161	20240906	160500	217304580	17910	17910	17910	17910	0
162	20240906	160400	217304580	17910	17910	17910	17910	0
163	20240906	160300	217304580	17910	17910	17910	17910	0
164	20240906	160200	217304580	17910	17910	17910	17910	0
165	20240906	160100	217304580	17910	17910	17910	17910	0
166	20240906	160000	217304580	17910	17910	17910	17910	0
167	20240906	155900	217304580	17910	17910	17910	17910	0
168	20240906	155800	217304580	17910	17910	17910	17910	0
169	20240906	155700	217304580	17910	17910	17910	17910	0
170	20240906	155600	217304580	17910	17910	17910	17910	0
171	20240906	155500	217304580	17910	17910	17910	17910	0
172	20240906	155400	217304580	17910	17910	17910	17910	0
173	20240906	155300	217304580	17910	17910	17910	17910	0
174	20240906	155200	217304580	17910	17910	17910	17910	0
175	20240906	155100	217304580	17910	17910	17910	17910	0
176	20240906	155000	217304580	17910	17910	17910	17910	0
177	20240906	154900	217304580	17910	17910	17910	17910	0
178	20240906	154800	217304580	17910	17910	17910	17910	0
179	20240906	154700	217304580	17910	17910	17910	17910	0
180	20240906	154600	217304580	17910	17910	17910	17910	0
181	20240906	154500	217304580	17910	17910	17910	17910	0
182	20240906	154400	217304580	17910	17910	17910	17910	312
183	20240906	154300	217304580	17910	17910	17910	17910	0
184	20240906	154200	217304580	17910	17910	17910	17910	0
185	20240906	154100	217304580	17910	17910	17910	17910	0
186	20240906	154000	217304580	17910	17910	17910	17910	0
187	20240906	153900	217304580	17910	17910	17910	17910	0
188	20240906	153800	217304580	17910	17910	17910	17910	0
189	20240906	153700	217304580	17910	17910	17910	17910	0
190	20240906	153600	217304580	17910	17910	17910	17910	0
191	20240906	153500	217304580	17910	17910	17910	17910	0
192	20240906	153400	217304580	17910	17910	17910	17910	0
193	20240906	153300	217304580	17910	17910	17910	17910	0
194	20240906	153200	217304580	17910	17910	17910	17910	0
195	20240906	153100	217304580	17910	17910	17910	17910	0
196	20240906	153000	217304580	17910	17910	17910	17910	312
197	20240906	152900	211716660	17920	17920	17920	17920	0
198	20240906	152800	211716660	17920	17920	17920	17920	0
199	20240906	152700	211716660	17920	17920	17920	17920	0
200	20240906	152600	211716660	17920	17920	17920	17920	0
201	20240906	152500	211716660	17920	17920	17920	17920	0
202	20240906	152400	211716660	17920	17920	17920	17920	0
203	20240906	152300	211716660	17920	17920	17920	17920	0
204	20240906	152200	211716660	17920	17920	17920	17920	0
205	20240906	152100	211716660	17920	17920	17920	17920	0
206	20240906	152000	211716660	17920	17920	17920	17920	0
207	20240906	151900	211716660	17920	17840	17920	17770	87
208	20240906	151800	210163050	17840	17850	17850	17840	46
209	20240906	151700	209342060	17850	17850	17850	17850	70
210	20240906	151600	208092560	17850	17850	17850	17850	49
211	20240906	151500	207217910	17850	17850	17850	17850	1
212	20240906	151400	207200060	17880	17770	17880	17770	4
213	20240906	151300	207128650	17770	17770	17770	17770	0
214	20240906	151200	207128650	17770	17890	17890	17770	21
215	20240906	151100	206755360	17770	17770	17770	17770	0
216	20240906	151000	206755360	17770	17770	17770	17770	1
217	20240906	150900	206737590	17770	17770	17770	17770	0
218	20240906	150800	206737590	17770	17770	17770	17770	18
219	20240906	150700	206417730	17780	17780	17780	17780	3
220	20240906	150600	206364390	17770	17770	17770	17770	0
221	20240906	150500	206364390	17770	17810	17810	17770	255
222	20240906	150400	201828190	17810	17810	17810	17810	50
223	20240906	150300	200937690	17920	17920	17920	17920	0
224	20240906	150200	200937690	17920	17920	17920	17920	0
225	20240906	150100	200937690	17920	17920	17920	17920	0
226	20240906	150000	200937690	17920	17920	17920	17920	7
227	20240906	145900	200812250	17840	17840	17840	17840	11
228	20240906	145800	200616010	17840	17840	17840	17840	2
229	20240906	145700	200580330	17860	17860	17860	17860	2
230	20240906	145600	200544610	17920	17920	17920	17920	0
231	20240906	145500	200544610	17920	17920	17920	17920	0
232	20240906	145400	200544610	17920	17920	17920	17920	0
233	20240906	145300	200544610	17920	17920	17920	17920	1
234	20240906	145200	200526690	17920	17870	17920	17870	29
235	20240906	145100	200008140	17860	17860	17860	17860	6
236	20240906	145000	199900980	17870	17870	17870	17870	0
237	20240906	144900	199900980	17870	17870	17870	17870	0
238	20240906	144800	199900980	17870	17870	17870	17870	5
239	20240906	144700	199811630	17880	17880	17880	17880	0
240	20240906	144600	199811630	17880	17880	17880	17880	0
241	20240906	144500	199811630	17880	17880	17880	17880	0
242	20240906	144400	199811630	17880	17880	17880	17880	1
243	20240906	144300	199793750	17920	17920	17920	17920	0
244	20240906	144200	199793750	17920	17920	17920	17920	1
245	20240906	144100	199775830	17800	17800	17800	17800	10
246	20240906	144000	199597830	17930	17930	17930	17930	10
247	20240906	143900	199418530	17930	17930	17930	17930	0
248	20240906	143800	199418530	17930	17930	17930	17930	0
249	20240906	143700	199418530	17930	17930	17930	17930	7
250	20240906	143600	199293020	17930	17930	17930	17930	55
251	20240906	143500	198306870	17790	17790	17790	17790	0
252	20240906	143400	198306870	17790	17790	17790	17790	0
253	20240906	143300	198306870	17790	17790	17790	17790	0
254	20240906	143200	198306870	17790	17790	17790	17790	32
255	20240906	143100	197737590	17930	17930	17930	17930	0
256	20240906	143000	197737590	17930	17930	17930	17930	0
257	20240906	142900	197737590	17930	17930	17930	17930	0
258	20240906	142800	197737590	17930	17930	17930	17930	0
259	20240906	142700	197737590	17930	17930	17930	17930	0
260	20240906	142600	197737590	17930	17930	17930	17930	0
261	20240906	142500	197737590	17930	17930	17930	17930	0
262	20240906	142400	197737590	17930	17930	17930	17930	0
263	20240906	142300	197737590	17930	17930	17930	17930	0
264	20240906	142200	197737590	17930	17930	17930	17930	0
265	20240906	142100	197737590	17930	17930	17930	17930	0
266	20240906	142000	197737590	17930	17930	17930	17930	1
267	20240906	141900	197719660	17780	17780	17780	17780	0
268	20240906	141800	197719660	17780	17780	17780	17780	0
269	20240906	141700	197719660	17780	17780	17780	17780	0
270	20240906	141600	197719660	17780	17780	17780	17780	0
271	20240906	141500	197719660	17780	17780	17780	17780	0
272	20240906	141400	197719660	17780	17780	17780	17780	0
273	20240906	141300	197719660	17780	17780	17780	17780	0
274	20240906	141200	197719660	17780	17780	17780	17780	18
275	20240906	141100	197399620	17770	17770	17770	17770	0
276	20240906	141000	197399620	17770	17770	17770	17770	0
277	20240906	140900	197399620	17770	17880	17880	17770	150
278	20240906	140800	194731970	17900	17900	17900	17900	0
279	20240906	140700	194731970	17900	17900	17900	17900	0
280	20240906	140600	194731970	17900	17900	17900	17900	83
281	20240906	140500	193246270	17900	17900	17900	17900	0
282	20240906	140400	193246270	17900	17900	17900	17900	0
283	20240906	140300	193246270	17900	17900	17900	17900	0
284	20240906	140200	193246270	17900	17900	17900	17900	0
285	20240906	140100	193246270	17900	17900	17900	17900	0
286	20240906	140000	193246270	17900	17900	17900	17900	0
287	20240906	135900	193246270	17900	17900	17900	17900	0
288	20240906	135800	193246270	17900	17900	17900	17900	0
289	20240906	135700	193246270	17900	17900	17900	17900	1
290	20240906	135600	193228370	17900	17900	17900	17900	0
291	20240906	135500	193228370	17900	17900	17900	17900	0
292	20240906	135400	193228370	17900	17900	17900	17900	0
293	20240906	135300	193228370	17900	17900	17900	17900	0
294	20240906	135200	193228370	17900	17900	17900	17900	0
295	20240906	135100	193228370	17900	17900	17900	17900	51
296	20240906	135000	192315470	17950	17950	17950	17950	0
297	20240906	134900	192315470	17950	17950	17950	17950	0
298	20240906	134800	192315470	17950	17950	17950	17950	0
299	20240906	134700	192315470	17950	17950	17950	17950	0
300	20240906	134600	192315470	17950	17950	17950	17950	0
301	20240906	134500	192315470	17950	17950	17950	17950	0
302	20240906	134400	192315470	17950	17950	17950	17950	0
303	20240906	134300	192315470	17950	17950	17950	17950	1
304	20240906	134200	192297520	17880	17880	17880	17880	0
305	20240906	134100	192297520	17880	17880	17880	17880	0
306	20240906	134000	192297520	17880	17880	17880	17880	0
307	20240906	133900	192297520	17880	17880	17880	17880	0
308	20240906	133800	192297520	17880	17880	17880	17880	2
309	20240906	133700	192261760	17950	17950	17950	17950	0
310	20240906	133600	192261760	17950	17950	17950	17950	0
311	20240906	133500	192261760	17950	17950	17950	17950	0
312	20240906	133400	192261760	17950	17950	17950	17950	0
313	20240906	133300	192261760	17950	17950	17950	17950	1
314	20240906	133200	192243810	17880	17880	17880	17880	0
315	20240906	133100	192243810	17880	17880	17880	17880	8
316	20240906	133000	192100770	17770	17770	17770	17770	0
317	20240906	132900	192100770	17770	17770	17770	17770	0
318	20240906	132800	192100770	17770	17880	17880	17770	3
319	20240906	132700	192047350	17950	17950	17950	17950	0
320	20240906	132600	192047350	17950	17950	17950	17950	0
321	20240906	132500	192047350	17950	17950	17950	17950	0
322	20240906	132400	192047350	17950	17950	17950	17950	0
323	20240906	132300	192047350	17950	17950	17950	17950	0
324	20240906	132200	192047350	17950	17830	17950	17830	41
325	20240906	132100	191314990	17830	17830	17830	17830	1
326	20240906	132000	191297160	17740	17740	17740	17740	100
327	20240906	131900	189523160	17730	17730	17730	17730	0
328	20240906	131800	189523160	17730	17730	17730	17730	0
329	20240906	131700	189523160	17730	17740	17890	17730	53
330	20240906	131600	188582750	17750	17760	17760	17750	132
331	20240906	131500	186238550	17770	17800	17800	17770	14
332	20240906	131400	185989700	17840	17840	17840	17840	2
333	20240906	131300	185954020	17950	17950	17950	17950	0
334	20240906	131200	185954020	17950	17950	17950	17950	0
335	20240906	131100	185954020	17950	17950	17950	17950	0
336	20240906	131000	185954020	17950	17950	17950	17950	0
337	20240906	130900	185954020	17950	17950	17950	17950	0
338	20240906	130800	185954020	17950	17950	17950	17950	10
339	20240906	130700	185774520	17950	17950	17950	17950	0
340	20240906	130600	185774520	17950	17950	17950	17950	0
341	20240906	130500	185774520	17950	17950	17950	17950	0
342	20240906	130400	185774520	17950	17950	17950	17950	1
343	20240906	130300	185756570	17950	17950	17950	17950	0
344	20240906	130200	185756570	17950	17950	17950	17950	0
345	20240906	130100	185756570	17950	17950	17950	17950	0
346	20240906	130000	185756570	17950	17950	17950	17950	1
347	20240906	125900	185738620	17940	17940	17940	17940	0
348	20240906	125800	185738620	17940	17940	17940	17940	0
349	20240906	125700	185738620	17940	17940	17940	17940	0
350	20240906	125600	185738620	17940	17940	17940	17940	0
351	20240906	125500	185738620	17940	17940	17940	17940	1
352	20240906	125400	185720680	17950	17950	17950	17950	0
353	20240906	125300	185720680	17950	17950	17950	17950	0
354	20240906	125200	185720680	17950	17950	17950	17950	0
355	20240906	125100	185720680	17950	17950	17950	17950	0
356	20240906	125000	185720680	17950	17960	17960	17950	2
357	20240906	124900	185684770	17960	17960	17960	17960	0
358	20240906	124800	185684770	17960	17960	17960	17960	0
359	20240906	124700	185684770	17960	17960	17960	17960	3
360	20240906	124600	185630890	17960	17960	17960	17960	0
361	20240906	124500	185630890	17960	17960	17960	17960	0
362	20240906	124400	185630890	17960	17960	17960	17960	0
363	20240906	124300	185630890	17960	17960	17960	17960	0
364	20240906	124200	185630890	17960	17960	17960	17960	0
365	20240906	124100	185630890	17960	17960	17960	17960	0
366	20240906	124000	185630890	17960	17930	17960	17930	58
367	20240906	123900	184590920	17930	17930	17930	17930	0
368	20240906	123800	184590920	17930	17930	17930	17930	0
369	20240906	123700	184590920	17930	17930	17930	17930	1
370	20240906	123600	184572990	17930	17930	17930	17930	0
371	20240906	123500	184572990	17930	17930	17930	17930	0
372	20240906	123400	184572990	17930	17930	17930	17930	0
373	20240906	123300	184572990	17930	17930	17930	17930	0
374	20240906	123200	184572990	17930	17800	17930	17800	158
375	20240906	123100	181751740	17800	17790	17800	17790	502
376	20240906	123000	172816550	17790	17790	17790	17790	0
377	20240906	122900	172816550	17790	17790	17790	17790	0
378	20240906	122800	172816550	17790	17790	17790	17790	0
379	20240906	122700	172816550	17790	17790	17790	17790	20
380	20240906	122600	172460750	17790	17790	17790	17790	0
381	20240906	122500	172460750	17790	17790	17790	17790	6
382	20240906	122400	172354010	17790	17790	17790	17790	0
383	20240906	122300	172354010	17790	17790	17790	17790	0
384	20240906	122200	172354010	17790	17790	17790	17790	11
385	20240906	122100	172158320	17790	17790	17790	17790	0
386	20240906	122000	172158320	17790	17790	17790	17790	0
387	20240906	121900	172158320	17790	17790	17790	17790	3
388	20240906	121800	172104950	17790	17790	17790	17790	10
389	20240906	121700	171927050	17790	17790	17790	17790	0
390	20240906	121600	171927050	17790	17790	17790	17790	0
391	20240906	121500	171927050	17790	17790	17790	17790	0
392	20240906	121400	171927050	17790	17790	17790	17790	10
393	20240906	121300	171749150	17790	17790	17790	17790	0
394	20240906	121200	171749150	17790	17790	17790	17740	15
395	20240906	121100	171482500	17730	17730	17730	17730	0
396	20240906	121000	171482500	17730	17730	17730	17730	0
397	20240906	120900	171482500	17730	17730	17730	17730	0
398	20240906	120800	171482500	17730	17770	17770	17730	140
399	20240906	120700	168998240	17770	17770	17770	17770	0
400	20240906	120600	168998240	17770	17770	17770	17770	0
401	20240906	120500	168998240	17770	17770	17770	17770	18
402	20240906	120400	168678380	17800	17800	17800	17800	0
403	20240906	120300	168678380	17800	17800	17800	17800	1
404	20240906	120200	168660580	17800	17800	17800	17800	0
405	20240906	120100	168660580	17800	17800	17800	17800	0
406	20240906	120000	168660580	17800	17800	17800	17800	0
407	20240906	115900	168660580	17800	17800	17800	17800	0
408	20240906	115800	168660580	17800	17800	17800	17800	1
409	20240906	115700	168642780	17800	17800	17800	17800	9
410	20240906	115600	168482580	17800	17800	17800	17800	0
411	20240906	115500	168482580	17800	17800	17800	17800	1
412	20240906	115400	168464780	17800	17800	17800	17800	0
413	20240906	115300	168464780	17800	17800	17800	17800	0
414	20240906	115200	168464780	17800	17800	17800	17800	0
415	20240906	115100	168464780	17800	17800	17800	17800	50
416	20240906	115000	167574780	17800	17800	17800	17800	0
417	20240906	114900	167574780	17800	17800	17800	17800	0
418	20240906	114800	167574780	17800	17880	17880	17800	241
419	20240906	114700	163280290	17820	17820	17820	17820	0
420	20240906	114600	163280290	17820	17880	17880	17820	15
421	20240906	114500	163012210	17880	17880	17880	17880	0
422	20240906	114400	163012210	17880	17880	17880	17880	100
423	20240906	114300	161224210	17880	17880	17880	17880	0
424	20240906	114200	161224210	17880	17880	17880	17880	0
425	20240906	114100	161224210	17880	17880	17880	17880	0
426	20240906	114000	161224210	17880	17880	17880	17880	0
427	20240906	113900	161224210	17880	17880	17880	17880	0
428	20240906	113800	161224210	17880	17880	17880	17880	50
429	20240906	113700	160330210	17880	17880	17880	17880	0
430	20240906	113600	160330210	17880	17880	17880	17880	0
431	20240906	113500	160330210	17880	17880	17880	17880	0
432	20240906	113400	160330210	17880	17880	17880	17880	0
433	20240906	113300	160330210	17880	17880	17880	17880	2
434	20240906	113200	160294450	17880	17880	17880	17880	0
435	20240906	113100	160294450	17880	17880	17880	17880	0
436	20240906	113000	160294450	17880	17880	17880	17880	13
437	20240906	112900	160062010	17880	17880	17880	17880	0
438	20240906	112800	160062010	17880	17880	17880	17880	0
439	20240906	112700	160062010	17880	17880	17880	17880	0
440	20240906	112600	160062010	17880	17900	17900	17880	3
441	20240906	112500	160008350	17910	17910	17910	17910	0
442	20240906	112400	160008350	17910	17910	17910	17910	0
443	20240906	112300	160008350	17910	17910	17910	17910	0
444	20240906	112200	160008350	17910	17910	17910	17910	1
445	20240906	112100	159990440	17920	17920	17920	17920	1
446	20240906	112000	159972520	17930	17930	17930	17930	0
447	20240906	111900	159972520	17930	17930	17930	17930	2
448	20240906	111800	159936660	17930	17930	17930	17930	0
449	20240906	111700	159936660	17930	17930	17930	17930	0
450	20240906	111600	159936660	17930	17930	17930	17930	0
451	20240906	111500	159936660	17930	17930	17930	17930	0
452	20240906	111400	159936660	17930	17930	17930	17930	0
453	20240906	111300	159936660	17930	17930	17930	17930	1
454	20240906	111200	159918730	17940	17950	17950	17940	3
455	20240906	111100	159864900	17960	17960	17960	17960	1
456	20240906	111000	159846940	17980	17980	17980	17980	0
457	20240906	110900	159846940	17980	17980	17980	17980	0
458	20240906	110800	159846940	17980	17980	17980	17980	0
459	20240906	110700	159846940	17980	17980	17980	17980	0
460	20240906	110600	159846940	17980	17980	17980	17980	0
461	20240906	110500	159846940	17980	17980	17980	17980	0
462	20240906	110400	159846940	17980	17980	17980	17980	0
463	20240906	110300	159846940	17980	17980	17980	17980	0
464	20240906	110200	159846940	17980	17980	17980	17980	0
465	20240906	110100	159846940	17980	17980	17980	17980	0
466	20240906	110000	159846940	17980	17980	17980	17980	0
467	20240906	105900	159846940	17980	17980	17980	17980	0
468	20240906	105800	159846940	17980	17980	17980	17980	0
469	20240906	105700	159846940	17980	17980	17980	17980	0
470	20240906	105600	159846940	17980	17980	17980	17980	0
471	20240906	105500	159846940	17980	17730	17980	17730	34
472	20240906	105400	159236320	17720	17720	17720	17720	0
473	20240906	105300	159236320	17720	17720	17720	17720	0
474	20240906	105200	159236320	17720	17720	17720	17720	0
475	20240906	105100	159236320	17720	17720	17720	17720	0
476	20240906	105000	159236320	17720	17720	17720	17720	0
477	20240906	104900	159236320	17720	17720	17720	17720	0
478	20240906	104800	159236320	17720	17720	17720	17720	0
479	20240906	104700	159236320	17720	17720	17720	17720	0
480	20240906	104600	159236320	17720	17720	17720	17720	2
481	20240906	104500	159200880	17710	17710	17710	17710	0
482	20240906	104400	159200880	17710	17710	17710	17710	0
483	20240906	104300	159200880	17710	17710	17710	17710	3
484	20240906	104200	159147750	17710	17720	17720	17710	11
485	20240906	104100	158952910	17990	17990	17990	17990	0
486	20240906	104000	158952910	17990	17990	17990	17990	1
487	20240906	103900	158934920	18000	18000	18000	18000	0
488	20240906	103800	158934920	18000	17920	18000	17920	55
489	20240906	103700	157947520	17710	17740	17740	17710	120
490	20240906	103600	155820570	18000	18000	18000	18000	0
491	20240906	103500	155820570	18000	18000	18000	18000	0
492	20240906	103400	155820570	18000	18000	18000	18000	0
493	20240906	103300	155820570	18000	18000	18000	18000	0
494	20240906	103200	155820570	18000	18000	18000	18000	0
495	20240906	103100	155820570	18000	18000	18000	18000	1
496	20240906	103000	155802570	18020	18020	18020	18020	0
497	20240906	102900	155802570	18020	17990	18020	17990	32
498	20240906	102800	155226260	17720	17800	18020	17720	260
499	20240906	102700	150592530	17810	17810	17810	17810	0
500	20240906	102600	150592530	17810	17810	17810	17810	0
501	20240906	102500	150592530	17810	17810	17810	17810	0
502	20240906	102400	150592530	17810	17770	17810	17770	199
503	20240906	102300	147053940	17760	17700	17760	17700	933
504	20240906	102200	130519530	17700	17700	17700	17700	0
505	20240906	102100	130519530	17700	17700	17700	17700	1
506	20240906	102000	130501830	17700	17700	17700	17700	1
507	20240906	101900	130484130	17500	17500	17500	17500	0
508	20240906	101800	130484130	17500	17500	17500	17500	0
509	20240906	101700	130484130	17500	17670	17670	17500	1746
510	20240906	101600	99923480	17510	17790	17790	17510	2856
511	20240906	101500	49557240	17800	17840	17840	17800	123
512	20240906	101400	47366730	17850	17850	17850	17850	1
513	20240906	101300	47348880	17840	17840	17840	17840	0
514	20240906	101200	47348880	17840	17840	17840	17840	0
515	20240906	101100	47348880	17840	17840	17840	17840	0
516	20240906	101000	47348880	17840	17850	17850	17840	74
517	20240906	100900	46028390	17860	17870	17870	17860	1136
518	20240906	100800	25736250	17860	17860	17860	17860	182
519	20240906	100700	22485730	17850	17850	17850	17850	0
520	20240906	100600	22485730	17850	17860	17860	17850	10
521	20240906	100500	22307220	18010	18010	18010	18010	1
522	20240906	100400	22289210	17850	17850	17850	17850	0
523	20240906	100300	22289210	17850	17870	17870	17850	100
524	20240906	100200	20503430	18040	18040	18040	18040	0
525	20240906	100100	20503430	18040	18040	18040	18040	0
526	20240906	100000	20503430	18040	18040	18040	18040	5
527	20240906	095900	20413230	18070	18070	18070	18070	0
528	20240906	095800	20413230	18070	18070	18070	18070	0
529	20240906	095700	20413230	18070	18070	18070	18070	0
530	20240906	095600	20413230	18070	17940	18070	17940	73
531	20240906	095500	19103000	17870	17870	17870	17870	0
532	20240906	095400	19103000	17870	17870	17870	17870	0
533	20240906	095300	19103000	17870	17870	17870	17870	10
534	20240906	095200	18924300	17860	17860	17860	17860	0
535	20240906	095100	18924300	17860	17860	17860	17860	0
536	20240906	095000	18924300	17860	17860	17860	17860	0
537	20240906	094900	18924300	17860	17860	17860	17860	0
538	20240906	094800	18924300	17860	17860	17860	17860	0
539	20240906	094700	18924300	17860	17860	17860	17860	0
540	20240906	094600	18924300	17860	17860	17860	17860	54
541	20240906	094500	17959860	17870	17890	17890	17870	119
542	20240906	094400	15833130	17940	17940	17940	17940	0
543	20240906	094300	15833130	17940	17940	17940	17940	0
544	20240906	094200	15833130	17940	17940	17940	17940	0
545	20240906	094100	15833130	17940	17940	17940	17940	0
546	20240906	094000	15833130	17940	17940	17940	17940	0
547	20240906	093900	15833130	17940	17940	17940	17940	1
548	20240906	093800	15815190	17940	17940	17940	17940	1
549	20240906	093700	15797250	17950	17950	17950	17950	3
550	20240906	093600	15743400	17900	17900	17900	17900	0
551	20240906	093500	15743400	17900	17940	17940	17900	271
552	20240906	093400	10887560	17950	17950	17950	17950	0
553	20240906	093300	10887560	17950	17950	17950	17950	0
554	20240906	093200	10887560	17950	17950	17950	17950	0
555	20240906	093100	10887560	17950	17950	17950	17950	0
556	20240906	093000	10887560	17950	17950	17950	17950	0
557	20240906	092900	10887560	17950	17950	17950	17950	16
558	20240906	092800	10600360	17940	17940	17940	17940	0
559	20240906	092700	10600360	17940	17940	17940	17940	0
560	20240906	092600	10600360	17940	17940	17940	17940	16
561	20240906	092500	10313320	17940	17940	17940	17940	1
562	20240906	092400	10295380	18100	18100	18100	18100	0
563	20240906	092300	10295380	18100	18100	18100	18100	0
564	20240906	092200	10295380	18100	18100	18100	18100	1
565	20240906	092100	10277280	18100	18100	18100	17940	71
566	20240906	092000	9000370	18000	18000	18000	18000	0
567	20240906	091900	9000370	18000	18000	18000	18000	0
568	20240906	091800	9000370	18000	18000	18000	18000	0
569	20240906	091700	9000370	18000	18000	18000	18000	57
570	20240906	091600	7974370	18110	18110	18110	18110	0
571	20240906	091500	7974370	18110	18110	18110	18110	12
572	20240906	091400	7757050	18120	18120	18120	18120	0
573	20240906	091300	7757050	18120	18120	18120	18120	0
574	20240906	091200	7757050	18120	18120	18120	18120	0
575	20240906	091100	7757050	18120	18120	18120	18120	0
576	20240906	091000	7757050	18120	18120	18120	18120	1
577	20240906	090900	7738930	18130	18130	18130	18130	0
578	20240906	090800	7738930	18130	18130	18130	18130	0
579	20240906	090700	7738930	18130	18130	18130	18130	0
580	20240906	090600	7738930	18130	18130	18130	18130	0
581	20240906	090500	7738930	18130	18130	18130	18130	0
582	20240906	090400	7738930	18130	18130	18130	18130	0
583	20240906	090300	7738930	18130	18130	18130	18130	0
584	20240906	090200	7738930	18130	18120	18130	18120	56
585	20240906	090100	6723750	17930	17930	17930	17930	0
586	20240906	090000	6723750	17930	17930	17930	17930	375