KissMeData/005500/min/candle-20240807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240807	184500	278276490	18650	18650	18650	18650	330
3	20240807	184400	278276490	18650	18650	18650	18650	0
4	20240807	184300	278276490	18650	18650	18650	18650	0
5	20240807	184200	278276490	18650	18650	18650	18650	0
6	20240807	184100	278276490	18650	18650	18650	18650	0
7	20240807	184000	278276490	18650	18650	18650	18650	0
8	20240807	183900	278276490	18650	18650	18650	18650	0
9	20240807	183800	278276490	18650	18650	18650	18650	0
10	20240807	183700	278276490	18650	18650	18650	18650	0
11	20240807	183600	278276490	18650	18650	18650	18650	0
12	20240807	183500	278276490	18650	18650	18650	18650	0
13	20240807	183400	278276490	18650	18650	18650	18650	0
14	20240807	183300	278276490	18650	18650	18650	18650	0
15	20240807	183200	278276490	18650	18650	18650	18650	0
16	20240807	183100	278276490	18650	18650	18650	18650	0
17	20240807	183000	278276490	18650	18650	18650	18650	0
18	20240807	182900	278276490	18650	18650	18650	18650	0
19	20240807	182800	278276490	18650	18650	18650	18650	0
20	20240807	182700	278276490	18650	18650	18650	18650	0
21	20240807	182600	278276490	18650	18650	18650	18650	0
22	20240807	182500	278276490	18650	18650	18650	18650	0
23	20240807	182400	278276490	18650	18650	18650	18650	0
24	20240807	182300	278276490	18650	18650	18650	18650	0
25	20240807	182200	278276490	18650	18650	18650	18650	0
26	20240807	182100	278276490	18650	18650	18650	18650	0
27	20240807	182000	278276490	18650	18650	18650	18650	0
28	20240807	181900	278276490	18650	18650	18650	18650	0
29	20240807	181800	278276490	18650	18650	18650	18650	0
30	20240807	181700	278276490	18650	18650	18650	18650	0
31	20240807	181600	278276490	18650	18650	18650	18650	0
32	20240807	181500	278276490	18650	18650	18650	18650	330
33	20240807	181400	278276490	18650	18650	18650	18650	0
34	20240807	181300	278276490	18650	18650	18650	18650	0
35	20240807	181200	278276490	18650	18650	18650	18650	0
36	20240807	181100	278276490	18650	18650	18650	18650	0
37	20240807	181000	278276490	18650	18650	18650	18650	0
38	20240807	180900	278276490	18650	18650	18650	18650	0
39	20240807	180800	278276490	18650	18650	18650	18650	0
40	20240807	180700	278276490	18650	18650	18650	18650	0
41	20240807	180600	278276490	18650	18650	18650	18650	0
42	20240807	180500	278276490	18650	18650	18650	18650	0
43	20240807	180400	278276490	18650	18650	18650	18650	0
44	20240807	180300	278276490	18650	18650	18650	18650	0
45	20240807	180200	278276490	18650	18650	18650	18650	0
46	20240807	180100	278276490	18650	18650	18650	18650	0
47	20240807	180000	278276490	18650	18650	18650	18650	0
48	20240807	175900	278276490	18650	18650	18650	18650	0
49	20240807	175800	278276490	18650	18650	18650	18650	0
50	20240807	175700	278276490	18650	18650	18650	18650	0
51	20240807	175600	278276490	18650	18650	18650	18650	0
52	20240807	175500	278276490	18650	18650	18650	18650	0
53	20240807	175400	278276490	18650	18650	18650	18650	0
54	20240807	175300	278276490	18650	18650	18650	18650	0
55	20240807	175200	278276490	18650	18650	18650	18650	0
56	20240807	175100	278276490	18650	18650	18650	18650	0
57	20240807	175000	278276490	18650	18650	18650	18650	0
58	20240807	174900	278276490	18650	18650	18650	18650	0
59	20240807	174800	278276490	18650	18650	18650	18650	0
60	20240807	174700	278276490	18650	18650	18650	18650	0
61	20240807	174600	278276490	18650	18650	18650	18650	0
62	20240807	174500	278276490	18650	18650	18650	18650	330
63	20240807	174400	278276490	18650	18650	18650	18650	0
64	20240807	174300	278276490	18650	18650	18650	18650	0
65	20240807	174200	278276490	18650	18650	18650	18650	0
66	20240807	174100	278276490	18650	18650	18650	18650	0
67	20240807	174000	278276490	18650	18650	18650	18650	0
68	20240807	173900	278276490	18650	18650	18650	18650	0
69	20240807	173800	278276490	18650	18650	18650	18650	0
70	20240807	173700	278276490	18650	18650	18650	18650	0
71	20240807	173600	278276490	18650	18650	18650	18650	0
72	20240807	173500	278276490	18650	18650	18650	18650	0
73	20240807	173400	278276490	18650	18650	18650	18650	0
74	20240807	173300	278276490	18650	18650	18650	18650	0
75	20240807	173200	278276490	18650	18650	18650	18650	0
76	20240807	173100	278276490	18650	18650	18650	18650	0
77	20240807	173000	278276490	18650	18650	18650	18650	0
78	20240807	172900	278276490	18650	18650	18650	18650	0
79	20240807	172800	278276490	18650	18650	18650	18650	0
80	20240807	172700	278276490	18650	18650	18650	18650	0
81	20240807	172600	278276490	18650	18650	18650	18650	0
82	20240807	172500	278276490	18650	18650	18650	18650	0
83	20240807	172400	278276490	18650	18650	18650	18650	0
84	20240807	172300	278276490	18650	18650	18650	18650	0
85	20240807	172200	278276490	18650	18650	18650	18650	0
86	20240807	172100	278276490	18650	18650	18650	18650	0
87	20240807	172000	278276490	18650	18650	18650	18650	0
88	20240807	171900	278276490	18650	18650	18650	18650	0
89	20240807	171800	278276490	18650	18650	18650	18650	0
90	20240807	171700	278276490	18650	18650	18650	18650	0
91	20240807	171600	278276490	18650	18650	18650	18650	0
92	20240807	171500	278276490	18650	18650	18650	18650	330
93	20240807	171400	278276490	18650	18650	18650	18650	0
94	20240807	171300	278276490	18650	18650	18650	18650	0
95	20240807	171200	278276490	18650	18650	18650	18650	0
96	20240807	171100	278276490	18650	18650	18650	18650	0
97	20240807	171000	278276490	18650	18650	18650	18650	0
98	20240807	170900	278276490	18650	18650	18650	18650	0
99	20240807	170800	278276490	18650	18650	18650	18650	0
100	20240807	170700	278276490	18650	18650	18650	18650	0
101	20240807	170600	278276490	18650	18650	18650	18650	0
102	20240807	170500	278276490	18650	18650	18650	18650	0
103	20240807	170400	278276490	18650	18650	18650	18650	0
104	20240807	170300	278276490	18650	18650	18650	18650	0
105	20240807	170200	278276490	18650	18650	18650	18650	0
106	20240807	170100	278276490	18650	18650	18650	18650	0
107	20240807	170000	278276490	18650	18650	18650	18650	0
108	20240807	165900	278276490	18650	18650	18650	18650	0
109	20240807	165800	278276490	18650	18650	18650	18650	0
110	20240807	165700	278276490	18650	18650	18650	18650	0
111	20240807	165600	278276490	18650	18650	18650	18650	0
112	20240807	165500	278276490	18650	18650	18650	18650	0
113	20240807	165400	278276490	18650	18650	18650	18650	0
114	20240807	165300	278276490	18650	18650	18650	18650	0
115	20240807	165200	278276490	18650	18650	18650	18650	0
116	20240807	165100	278276490	18650	18650	18650	18650	0
117	20240807	165000	278276490	18650	18650	18650	18650	0
118	20240807	164900	278276490	18650	18650	18650	18650	0
119	20240807	164800	278276490	18650	18650	18650	18650	0
120	20240807	164700	278276490	18650	18650	18650	18650	0
121	20240807	164600	278276490	18650	18650	18650	18650	0
122	20240807	164500	278276490	18650	18650	18650	18650	330
123	20240807	164400	278276490	18650	18650	18650	18650	0
124	20240807	164300	278276490	18650	18650	18650	18650	0
125	20240807	164200	278276490	18650	18650	18650	18650	0
126	20240807	164100	278276490	18650	18650	18650	18650	0
127	20240807	164000	278276490	18650	18650	18650	18650	0
128	20240807	163900	278276490	18650	18650	18650	18650	0
129	20240807	163800	278276490	18650	18650	18650	18650	0
130	20240807	163700	278276490	18650	18650	18650	18650	0
131	20240807	163600	278276490	18650	18650	18650	18650	0
132	20240807	163500	278276490	18650	18650	18650	18650	0
133	20240807	163400	278276490	18650	18650	18650	18650	0
134	20240807	163300	278276490	18650	18650	18650	18650	0
135	20240807	163200	278276490	18650	18650	18650	18650	0
136	20240807	163100	278276490	18650	18650	18650	18650	0
137	20240807	163000	278276490	18650	18650	18650	18650	0
138	20240807	162900	278276490	18650	18650	18650	18650	0
139	20240807	162800	278276490	18650	18650	18650	18650	0
140	20240807	162700	278276490	18650	18650	18650	18650	0
141	20240807	162600	278276490	18650	18650	18650	18650	0
142	20240807	162500	278276490	18650	18650	18650	18650	0
143	20240807	162400	278276490	18650	18650	18650	18650	0
144	20240807	162300	278276490	18650	18650	18650	18650	0
145	20240807	162200	278276490	18650	18650	18650	18650	0
146	20240807	162100	278276490	18650	18650	18650	18650	0
147	20240807	162000	278276490	18650	18650	18650	18650	0
148	20240807	161900	278276490	18650	18650	18650	18650	0
149	20240807	161800	278276490	18650	18650	18650	18650	0
150	20240807	161700	278276490	18650	18650	18650	18650	0
151	20240807	161600	278276490	18650	18650	18650	18650	0
152	20240807	161500	278276490	18650	18650	18650	18650	330
153	20240807	161400	278276490	18650	18650	18650	18650	0
154	20240807	161300	278276490	18650	18650	18650	18650	0
155	20240807	161200	278276490	18650	18650	18650	18650	0
156	20240807	161100	278276490	18650	18650	18650	18650	0
157	20240807	161000	278276490	18650	18650	18650	18650	0
158	20240807	160900	278276490	18650	18650	18650	18650	0
159	20240807	160800	278276490	18650	18650	18650	18650	0
160	20240807	160700	278276490	18650	18650	18650	18650	0
161	20240807	160600	278276490	18650	18650	18650	18650	0
162	20240807	160500	278276490	18650	18650	18650	18650	0
163	20240807	160400	278276490	18650	18650	18650	18650	0
164	20240807	160300	278276490	18650	18650	18650	18650	0
165	20240807	160200	278276490	18650	18650	18650	18650	0
166	20240807	160100	278276490	18650	18650	18650	18650	0
167	20240807	160000	278276490	18650	18650	18650	18650	0
168	20240807	155900	278276490	18650	18650	18650	18650	0
169	20240807	155800	278276490	18650	18650	18650	18650	0
170	20240807	155700	278276490	18650	18650	18650	18650	0
171	20240807	155600	278276490	18650	18650	18650	18650	0
172	20240807	155500	278276490	18650	18650	18650	18650	0
173	20240807	155400	278276490	18650	18650	18650	18650	0
174	20240807	155300	278276490	18650	18650	18650	18650	0
175	20240807	155200	278276490	18650	18650	18650	18650	0
176	20240807	155100	278276490	18650	18650	18650	18650	0
177	20240807	155000	278276490	18650	18650	18650	18650	0
178	20240807	154900	278276490	18650	18650	18650	18650	0
179	20240807	154800	278276490	18650	18650	18650	18650	0
180	20240807	154700	278276490	18650	18650	18650	18650	0
181	20240807	154600	278276490	18650	18650	18650	18650	0
182	20240807	154500	278276490	18650	18650	18650	18650	330
183	20240807	154400	278276490	18650	18650	18650	18650	0
184	20240807	154300	278276490	18650	18650	18650	18650	0
185	20240807	154200	278276490	18650	18650	18650	18650	0
186	20240807	154100	278276490	18650	18650	18650	18650	0
187	20240807	154000	278276490	18650	18650	18650	18650	0
188	20240807	153900	278276490	18650	18650	18650	18650	0
189	20240807	153800	278276490	18650	18650	18650	18650	0
190	20240807	153700	278276490	18650	18650	18650	18650	0
191	20240807	153600	278276490	18650	18650	18650	18650	0
192	20240807	153500	278276490	18650	18650	18650	18650	0
193	20240807	153400	278276490	18650	18650	18650	18650	0
194	20240807	153300	278276490	18650	18650	18650	18650	0
195	20240807	153200	278276490	18650	18650	18650	18650	0
196	20240807	153100	278276490	18650	18650	18650	18650	0
197	20240807	153000	278276490	18650	18650	18650	18650	330
198	20240807	152900	272121990	18650	18650	18650	18650	0
199	20240807	152800	272121990	18650	18650	18650	18650	0
200	20240807	152700	272121990	18650	18650	18650	18650	0
201	20240807	152600	272121990	18650	18650	18650	18650	0
202	20240807	152500	272121990	18650	18650	18650	18650	0
203	20240807	152400	272121990	18650	18650	18650	18650	0
204	20240807	152300	272121990	18650	18650	18650	18650	0
205	20240807	152200	272121990	18650	18650	18650	18650	0
206	20240807	152100	272121990	18650	18650	18650	18650	0
207	20240807	152000	272121990	18650	18650	18650	18650	0
208	20240807	151900	272121990	18650	18610	18650	18610	19
209	20240807	151800	271768360	18610	18650	18650	18610	27
210	20240807	151700	271265370	18610	18610	18610	18610	0
211	20240807	151600	271265370	18610	18620	18620	18610	78
212	20240807	151500	269813770	18620	18620	18620	18620	173
213	20240807	151400	266592510	18630	18630	18630	18630	0
214	20240807	151300	266592510	18630	18630	18630	18630	0
215	20240807	151200	266592510	18630	18640	18640	18630	60
216	20240807	151100	265474120	18640	18640	18640	18640	0
217	20240807	151000	265474120	18640	18640	18640	18640	0
218	20240807	150900	265474120	18640	18640	18640	18640	0
219	20240807	150800	265474120	18640	18640	18640	18640	0
220	20240807	150700	265474120	18640	18640	18640	18640	0
221	20240807	150600	265474120	18640	18640	18640	18640	29
222	20240807	150500	264933560	18620	18620	18620	18620	0
223	20240807	150400	264933560	18620	18620	18620	18620	1
224	20240807	150300	264914940	18620	18620	18620	18620	7
225	20240807	150200	264784600	18620	18620	18620	18620	8
226	20240807	150100	264635640	18620	18620	18620	18620	0
227	20240807	150000	264635640	18620	18650	18650	18620	20
228	20240807	145900	264262900	18650	18650	18650	18650	0
229	20240807	145800	264262900	18650	18650	18650	18650	0
230	20240807	145700	264262900	18650	18650	18650	18650	0
231	20240807	145600	264262900	18650	18650	18650	18650	0
232	20240807	145500	264262900	18650	18650	18650	18650	0
233	20240807	145400	264262900	18650	18650	18650	18650	0
234	20240807	145300	264262900	18650	18650	18650	18650	0
235	20240807	145200	264262900	18650	18650	18650	18650	0
236	20240807	145100	264262900	18650	18650	18650	18650	0
237	20240807	145000	264262900	18650	18650	18650	18650	1
238	20240807	144900	264244250	18630	18630	18630	18630	0
239	20240807	144800	264244250	18630	18630	18630	18630	0
240	20240807	144700	264244250	18630	18640	18640	18630	196
241	20240807	144600	260592720	18650	18650	18650	18650	14
242	20240807	144500	260331620	18650	18650	18650	18650	0
243	20240807	144400	260331620	18650	18650	18650	18650	0
244	20240807	144300	260331620	18650	18650	18650	18650	0
245	20240807	144200	260331620	18650	18650	18650	18650	4
246	20240807	144100	260257020	18650	18650	18650	18650	0
247	20240807	144000	260257020	18650	18650	18650	18650	0
248	20240807	143900	260257020	18650	18650	18650	18650	0
249	20240807	143800	260257020	18650	18650	18650	18650	0
250	20240807	143700	260257020	18650	18650	18650	18650	0
251	20240807	143600	260257020	18650	18650	18650	18650	0
252	20240807	143500	260257020	18650	18650	18650	18650	0
253	20240807	143400	260257020	18650	18650	18650	18650	0
254	20240807	143300	260257020	18650	18650	18650	18650	0
255	20240807	143200	260257020	18650	18650	18650	18650	0
256	20240807	143100	260257020	18650	18650	18650	18650	0
257	20240807	143000	260257020	18650	18650	18650	18650	0
258	20240807	142900	260257020	18650	18650	18650	18650	0
259	20240807	142800	260257020	18650	18650	18650	18650	0
260	20240807	142700	260257020	18650	18650	18650	18650	0
261	20240807	142600	260257020	18650	18650	18650	18650	0
262	20240807	142500	260257020	18650	18650	18650	18650	0
263	20240807	142400	260257020	18650	18650	18650	18650	0
264	20240807	142300	260257020	18650	18650	18650	18650	0
265	20240807	142200	260257020	18650	18650	18650	18650	0
266	20240807	142100	260257020	18650	18650	18650	18650	0
267	20240807	142000	260257020	18650	18650	18650	18650	0
268	20240807	141900	260257020	18650	18650	18650	18650	0
269	20240807	141800	260257020	18650	18650	18650	18650	1
270	20240807	141700	260238370	18660	18660	18660	18660	0
271	20240807	141600	260238370	18660	18660	18660	18660	0
272	20240807	141500	260238370	18660	18660	18660	18660	0
273	20240807	141400	260238370	18660	18660	18660	18660	0
274	20240807	141300	260238370	18660	18660	18660	18660	0
275	20240807	141200	260238370	18660	18660	18660	18660	0
276	20240807	141100	260238370	18660	18660	18660	18660	0
277	20240807	141000	260238370	18660	18660	18660	18660	0
278	20240807	140900	260238370	18660	18660	18660	18660	0
279	20240807	140800	260238370	18660	18660	18660	18660	0
280	20240807	140700	260238370	18660	18660	18660	18660	7
281	20240807	140600	260107750	18630	18630	18630	18630	50
282	20240807	140500	259176250	18630	18630	18630	18630	30
283	20240807	140400	258617350	18630	18630	18630	18630	0
284	20240807	140300	258617350	18630	18630	18630	18630	1
285	20240807	140200	258598720	18630	18630	18630	18630	0
286	20240807	140100	258598720	18630	18630	18630	18630	0
287	20240807	140000	258598720	18630	18630	18630	18630	0
288	20240807	135900	258598720	18630	18630	18630	18630	9
289	20240807	135800	258431050	18660	18660	18660	18660	0
290	20240807	135700	258431050	18660	18660	18660	18660	0
291	20240807	135600	258431050	18660	18660	18660	18660	0
292	20240807	135500	258431050	18660	18660	18660	18660	0
293	20240807	135400	258431050	18660	18660	18660	18660	0
294	20240807	135300	258431050	18660	18660	18660	18660	0
295	20240807	135200	258431050	18660	18660	18660	18660	0
296	20240807	135100	258431050	18660	18660	18660	18660	0
297	20240807	135000	258431050	18660	18660	18660	18660	0
298	20240807	134900	258431050	18660	18660	18660	18660	0
299	20240807	134800	258431050	18660	18660	18660	18660	0
300	20240807	134700	258431050	18660	18660	18660	18660	0
301	20240807	134600	258431050	18660	18660	18660	18660	0
302	20240807	134500	258431050	18660	18660	18660	18660	0
303	20240807	134400	258431050	18660	18650	18660	18650	114
304	20240807	134300	256304050	18650	18650	18650	18650	0
305	20240807	134200	256304050	18650	18650	18650	18650	0
306	20240807	134100	256304050	18650	18650	18650	18650	2
307	20240807	134000	256266750	18650	18650	18650	18650	0
308	20240807	133900	256266750	18650	18650	18650	18650	8
309	20240807	133800	256117550	18650	18650	18650	18650	0
310	20240807	133700	256117550	18650	18650	18650	18650	0
311	20240807	133600	256117550	18650	18650	18650	18650	0
312	20240807	133500	256117550	18650	18650	18650	18650	0
313	20240807	133400	256117550	18650	18650	18650	18650	0
314	20240807	133300	256117550	18650	18650	18650	18650	0
315	20240807	133200	256117550	18650	18650	18650	18650	18
316	20240807	133100	255781850	18660	18660	18660	18660	0
317	20240807	133000	255781850	18660	18660	18660	18660	0
318	20240807	132900	255781850	18660	18660	18660	18660	0
319	20240807	132800	255781850	18660	18660	18660	18660	0
320	20240807	132700	255781850	18660	18660	18660	18660	0
321	20240807	132600	255781850	18660	18660	18660	18660	0
322	20240807	132500	255781850	18660	18660	18660	18660	0
323	20240807	132400	255781850	18660	18660	18660	18660	1
324	20240807	132300	255763190	18670	18670	18670	18670	0
325	20240807	132200	255763190	18670	18670	18670	18670	0
326	20240807	132100	255763190	18670	18670	18670	18670	0
327	20240807	132000	255763190	18670	18670	18670	18670	0
328	20240807	131900	255763190	18670	18670	18670	18670	30
329	20240807	131800	255203090	18630	18670	18670	18630	489
330	20240807	131700	246073860	18680	18680	18680	18680	0
331	20240807	131600	246073860	18680	18680	18680	18680	0
332	20240807	131500	246073860	18680	18680	18680	18680	0
333	20240807	131400	246073860	18680	18680	18680	18680	0
334	20240807	131300	246073860	18680	18680	18680	18680	0
335	20240807	131200	246073860	18680	18680	18680	18680	0
336	20240807	131100	246073860	18680	18680	18680	18680	0
337	20240807	131000	246073860	18680	18680	18680	18680	0
338	20240807	130900	246073860	18680	18680	18680	18680	1
339	20240807	130800	246055180	18680	18680	18680	18680	1
340	20240807	130700	246036500	18680	18680	18680	18680	0
341	20240807	130600	246036500	18680	18680	18680	18680	0
342	20240807	130500	246036500	18680	18680	18680	18680	0
343	20240807	130400	246036500	18680	18680	18680	18680	0
344	20240807	130300	246036500	18680	18680	18680	18680	0
345	20240807	130200	246036500	18680	18680	18680	18680	0
346	20240807	130100	246036500	18680	18680	18680	18680	0
347	20240807	130000	246036500	18680	18680	18680	18680	0
348	20240807	125900	246036500	18680	18680	18680	18680	1
349	20240807	125800	246017820	18680	18680	18680	18680	0
350	20240807	125700	246017820	18680	18690	18690	18680	6
351	20240807	125600	245905690	18690	18690	18690	18690	5
352	20240807	125500	245812240	18680	18680	18680	18680	6
353	20240807	125400	245700160	18690	18690	18690	18690	10
354	20240807	125300	245513260	18690	18690	18690	18690	10
355	20240807	125200	245326360	18690	18690	18690	18690	0
356	20240807	125100	245326360	18690	18690	18690	18690	0
357	20240807	125000	245326360	18690	18690	18690	18690	0
358	20240807	124900	245326360	18690	18690	18690	18690	0
359	20240807	124800	245326360	18690	18690	18690	18690	0
360	20240807	124700	245326360	18690	18690	18690	18690	1
361	20240807	124600	245307670	18670	18670	18670	18670	0
362	20240807	124500	245307670	18670	18670	18670	18670	0
363	20240807	124400	245307670	18670	18670	18670	18670	0
364	20240807	124300	245307670	18670	18670	18670	18670	10
365	20240807	124200	245120970	18670	18670	18670	18670	0
366	20240807	124100	245120970	18670	18670	18670	18670	11
367	20240807	124000	244915600	18670	18670	18670	18670	0
368	20240807	123900	244915600	18670	18670	18670	18670	0
369	20240807	123800	244915600	18670	18670	18670	18670	5
370	20240807	123700	244822250	18670	18670	18670	18670	0
371	20240807	123600	244822250	18670	18670	18670	18670	1
372	20240807	123500	244803580	18680	18680	18680	18680	0
373	20240807	123400	244803580	18680	18680	18680	18680	0
374	20240807	123300	244803580	18680	18680	18680	18680	316
375	20240807	123200	238900700	18690	18690	18690	18690	0
376	20240807	123100	238900700	18690	18690	18690	18690	2
377	20240807	123000	238863320	18690	18690	18690	18690	0
378	20240807	122900	238863320	18690	18690	18690	18690	0
379	20240807	122800	238863320	18690	18690	18690	18690	0
380	20240807	122700	238863320	18690	18690	18690	18690	0
381	20240807	122600	238863320	18690	18690	18690	18690	0
382	20240807	122500	238863320	18690	18690	18690	18690	0
383	20240807	122400	238863320	18690	18690	18690	18690	1
384	20240807	122300	238844630	18670	18670	18670	18670	314
385	20240807	122200	232982250	18680	18680	18680	18680	812
386	20240807	122100	217814090	18690	18690	18690	18690	42
387	20240807	122000	217029110	18690	18690	18690	18690	20
388	20240807	121900	216655310	18690	18690	18690	18690	1
389	20240807	121800	216636620	18690	18690	18690	18690	0
390	20240807	121700	216636620	18690	18690	18690	18690	0
391	20240807	121600	216636620	18690	18690	18690	18690	0
392	20240807	121500	216636620	18690	18690	18690	18690	0
393	20240807	121400	216636620	18690	18690	18690	18690	0
394	20240807	121300	216636620	18690	18690	18690	18690	1
395	20240807	121200	216617930	18680	18680	18680	18680	170
396	20240807	121100	213442330	18680	18680	18680	18680	50
397	20240807	121000	212508330	18690	18690	18690	18690	0
398	20240807	120900	212508330	18690	18690	18690	18690	10
399	20240807	120800	212321430	18690	18690	18690	18690	0
400	20240807	120700	212321430	18690	18690	18690	18690	0
401	20240807	120600	212321430	18690	18690	18690	18690	0
402	20240807	120500	212321430	18690	18690	18690	18690	0
403	20240807	120400	212321430	18690	18690	18690	18690	43
404	20240807	120300	211517760	18680	18680	18680	18680	0
405	20240807	120200	211517760	18680	18680	18680	18680	148
406	20240807	120100	208753120	18680	18680	18680	18680	1
407	20240807	120000	208734440	18630	18630	18630	18630	0
408	20240807	115900	208734440	18630	18630	18630	18630	0
409	20240807	115800	208734440	18630	18630	18630	18630	0
410	20240807	115700	208734440	18630	18630	18630	18630	0
411	20240807	115600	208734440	18630	18630	18630	18630	30
412	20240807	115500	208175540	18630	18630	18630	18630	51
413	20240807	115400	207225410	18690	18690	18690	18690	0
414	20240807	115300	207225410	18690	18690	18690	18690	0
415	20240807	115200	207225410	18690	18690	18690	18690	0
416	20240807	115100	207225410	18690	18690	18690	18690	0
417	20240807	115000	207225410	18690	18690	18690	18690	1
418	20240807	114900	207206720	18670	18670	18670	18670	0
419	20240807	114800	207206720	18670	18670	18670	18670	0
420	20240807	114700	207206720	18670	18670	18670	18670	0
421	20240807	114600	207206720	18670	18670	18670	18670	100
422	20240807	114500	205339720	18690	18690	18690	18690	0
423	20240807	114400	205339720	18690	18690	18690	18690	0
424	20240807	114300	205339720	18690	18690	18690	18690	0
425	20240807	114200	205339720	18690	18690	18690	18690	0
426	20240807	114100	205339720	18690	18690	18690	18690	0
427	20240807	114000	205339720	18690	18690	18690	18690	0
428	20240807	113900	205339720	18690	18690	18690	18690	0
429	20240807	113800	205339720	18690	18690	18690	18690	1
430	20240807	113700	205321030	18690	18690	18690	18690	0
431	20240807	113600	205321030	18690	18690	18690	18690	0
432	20240807	113500	205321030	18690	18690	18690	18690	0
433	20240807	113400	205321030	18690	18690	18690	18690	4
434	20240807	113300	205246270	18690	18690	18690	18690	0
435	20240807	113200	205246270	18690	18690	18690	18690	1
436	20240807	113100	205227580	18690	18690	18690	18690	0
437	20240807	113000	205227580	18690	18690	18690	18690	0
438	20240807	112900	205227580	18690	18690	18690	18690	0
439	20240807	112800	205227580	18690	18690	18690	18690	0
440	20240807	112700	205227580	18690	18690	18690	18690	1
441	20240807	112600	205208890	18670	18670	18670	18670	103
442	20240807	112500	203285880	18670	18670	18670	18670	0
443	20240807	112400	203285880	18670	18670	18670	18670	0
444	20240807	112300	203285880	18670	18670	18670	18670	0
445	20240807	112200	203285880	18670	18690	18690	18670	47
446	20240807	112100	202408370	18680	18680	18680	18680	100
447	20240807	112000	200540370	18690	18690	18690	18690	100
448	20240807	111900	198671370	18690	18690	18690	18690	0
449	20240807	111800	198671370	18690	18690	18690	18690	0
450	20240807	111700	198671370	18690	18690	18690	18690	0
451	20240807	111600	198671370	18690	18690	18690	18690	2
452	20240807	111500	198633990	18690	18680	18690	18680	51
453	20240807	111400	197681300	18680	18680	18680	18680	0
454	20240807	111300	197681300	18680	18680	18680	18680	1
455	20240807	111200	197662620	18690	18680	18690	18680	10
456	20240807	111100	197475810	18680	18680	18680	18680	0
457	20240807	111000	197475810	18680	18680	18680	18680	60
458	20240807	110900	196355010	18680	18680	18680	18680	0
459	20240807	110800	196355010	18680	18680	18680	18680	0
460	20240807	110700	196355010	18680	18680	18680	18680	0
461	20240807	110600	196355010	18680	18680	18680	18680	320
462	20240807	110500	190377410	18690	18690	18690	18690	0
463	20240807	110400	190377410	18690	18680	18690	18680	107
464	20240807	110300	188377680	18690	18690	18690	18690	0
465	20240807	110200	188377680	18690	18690	18690	18690	0
466	20240807	110100	188377680	18690	18690	18690	18690	0
467	20240807	110000	188377680	18690	18700	18700	18690	73
468	20240807	105900	187013210	18700	18700	18700	18700	5
469	20240807	105800	186919710	18750	18750	18750	18750	0
470	20240807	105700	186919710	18750	18750	18750	18750	0
471	20240807	105600	186919710	18750	18750	18750	18750	2
472	20240807	105500	186882210	18700	18700	18700	18700	1
473	20240807	105400	186863510	18750	18750	18750	18750	0
474	20240807	105300	186863510	18750	18740	18750	18740	201
475	20240807	105200	183095200	18740	18740	18740	18740	1
476	20240807	105100	183076460	18730	18730	18730	18730	0
477	20240807	105000	183076460	18730	18730	18730	18730	0
478	20240807	104900	183076460	18730	18730	18730	18730	0
479	20240807	104800	183076460	18730	18730	18730	18730	0
480	20240807	104700	183076460	18730	18730	18730	18730	221
481	20240807	104600	178937130	18740	18740	18740	18740	0
482	20240807	104500	178937130	18740	18740	18740	18740	67
483	20240807	104400	177681550	18730	18730	18730	18730	59
484	20240807	104300	176576480	18730	18690	18730	18690	717
485	20240807	104200	163175710	18730	18730	18730	18730	0
486	20240807	104100	163175710	18730	18720	18730	18720	60
487	20240807	104000	162052500	18720	18720	18720	18720	0
488	20240807	103900	162052500	18720	18720	18720	18720	0
489	20240807	103800	162052500	18720	18720	18720	18720	2
490	20240807	103700	162015060	18730	18690	18730	18690	2781
491	20240807	103600	109999840	18690	18690	18690	18690	0
492	20240807	103500	109999840	18690	18680	18690	18680	114
493	20240807	103400	107869730	18680	18680	18680	18680	0
494	20240807	103300	107869730	18680	18680	18680	18680	0
495	20240807	103200	107869730	18680	18680	18680	18680	0
496	20240807	103100	107869730	18680	18680	18680	18680	1
497	20240807	103000	107851050	18690	18690	18690	18690	0
498	20240807	102900	107851050	18690	18690	18690	18690	1
499	20240807	102800	107832360	18600	18600	18600	18600	0
500	20240807	102700	107832360	18600	18600	18600	18600	1
501	20240807	102600	107813760	18690	18690	18690	18690	0
502	20240807	102500	107813760	18690	18690	18690	18690	0
503	20240807	102400	107813760	18690	18680	18690	18680	5
504	20240807	102300	107720320	18700	18700	18700	18700	0
505	20240807	102200	107720320	18700	18700	18700	18700	1
506	20240807	102100	107701620	18700	18610	18700	18610	50
507	20240807	102000	106767570	18610	18610	18610	18610	0
508	20240807	101900	106767570	18610	18610	18610	18610	0
509	20240807	101800	106767570	18610	18610	18610	18610	1
510	20240807	101700	106748960	18600	18600	18600	18600	0
511	20240807	101600	106748960	18600	18600	18600	18600	1
512	20240807	101500	106730360	18700	18700	18700	18700	0
513	20240807	101400	106730360	18700	18700	18700	18700	0
514	20240807	101300	106730360	18700	18700	18700	18700	0
515	20240807	101200	106730360	18700	18700	18700	18700	0
516	20240807	101100	106730360	18700	18700	18700	18700	0
517	20240807	101000	106730360	18700	18700	18700	18700	0
518	20240807	100900	106730360	18700	18700	18700	18700	0
519	20240807	100800	106730360	18700	18700	18700	18700	3
520	20240807	100700	106674260	18700	18700	18700	18700	1
521	20240807	100600	106655560	18720	18640	18730	18640	16
522	20240807	100500	106356830	18560	18560	18560	18560	1
523	20240807	100400	106338270	18640	18560	18640	18560	13
524	20240807	100300	106096390	18550	18550	18550	18550	47
525	20240807	100200	105224540	18550	18550	18550	18550	23
526	20240807	100100	104797890	18530	18640	18640	18530	196
527	20240807	100000	101144600	18600	18600	18600	18600	0
528	20240807	095900	101144600	18600	18600	18600	18600	0
529	20240807	095800	101144600	18600	18600	18600	18600	39
530	20240807	095700	100419200	18600	18600	18600	18600	0
531	20240807	095600	100419200	18600	18600	18600	18600	0
532	20240807	095500	100419200	18600	18600	18600	18600	1
533	20240807	095400	100400600	18590	18590	18590	18590	0
534	20240807	095300	100400600	18590	18590	18590	18590	20
535	20240807	095200	100028800	18540	18540	18540	18540	0
536	20240807	095100	100028800	18540	18540	18540	18540	0
537	20240807	095000	100028800	18540	18540	18540	18540	0
538	20240807	094900	100028800	18540	18540	18540	18540	0
539	20240807	094800	100028800	18540	18540	18540	18540	28
540	20240807	094700	99509680	18540	18520	18540	18480	646
541	20240807	094600	87563110	18520	18520	18520	18520	0
542	20240807	094500	87563110	18520	18600	18750	18490	321
543	20240807	094400	81593850	18590	18580	18590	18580	152
544	20240807	094300	78768960	18580	18580	18580	18580	1
545	20240807	094200	78750380	18590	18590	18590	18590	0
546	20240807	094100	78750380	18590	18550	18590	18550	30
547	20240807	094000	78193620	18550	18550	18550	18550	0
548	20240807	093900	78193620	18550	18550	18550	18550	10
549	20240807	093800	78008120	18550	18550	18550	18550	0
550	20240807	093700	78008120	18550	18550	18550	18550	20
551	20240807	093600	77637120	18550	18550	18550	18550	1
552	20240807	093500	77618570	18550	18490	18550	18490	76
553	20240807	093400	76211510	18400	18450	18450	18400	10
554	20240807	093300	76027170	18500	18500	18500	18500	0
555	20240807	093200	76027170	18500	18500	18500	18500	3
556	20240807	093100	75971670	18500	18500	18500	18500	0
557	20240807	093000	75971670	18500	18420	18510	18380	883
558	20240807	092900	59705360	18370	18360	18410	18360	1706
559	20240807	092800	28355720	18360	18360	18360	18360	3
560	20240807	092700	28300640	18280	18280	18280	18280	0
561	20240807	092600	28300640	18280	18290	18290	18280	119
562	20240807	092500	26125230	18360	18340	18360	18340	503
563	20240807	092400	16895170	18330	18330	18330	18330	0
564	20240807	092300	16895170	18330	18280	18330	18260	369
565	20240807	092200	10139360	18280	18280	18280	18280	1
566	20240807	092100	10121080	18300	18260	18300	18260	57
567	20240807	092000	9078170	18250	18250	18250	18250	0
568	20240807	091900	9078170	18250	18250	18250	18250	1
569	20240807	091800	9059920	18280	18280	18280	18280	1
570	20240807	091700	9041640	18300	18300	18300	18300	0
571	20240807	091600	9041640	18300	18300	18300	18300	0
572	20240807	091500	9041640	18300	18300	18300	18300	3
573	20240807	091400	8986740	18300	18280	18300	18280	13
574	20240807	091300	8748960	18250	18250	18250	18250	0
575	20240807	091200	8748960	18250	18270	18270	18250	60
576	20240807	091100	7653450	18260	18250	18260	18250	319
577	20240807	091000	1828590	18250	18250	18250	18250	2
578	20240807	090900	1792090	18290	18290	18290	18290	10
579	20240807	090800	1609190	18290	18290	18290	18290	0
580	20240807	090700	1609190	18290	18290	18290	18290	0
581	20240807	090600	1609190	18290	18290	18290	18290	0
582	20240807	090500	1609190	18290	18290	18290	18290	0
583	20240807	090400	1609190	18290	18290	18290	18290	11
584	20240807	090300	1408000	18300	18300	18300	18300	0
585	20240807	090200	1408000	18300	18000	18300	18000	52
586	20240807	090100	465400	17900	17900	17900	17900	0
587	20240807	090000	465400	17900	17900	17900	17900	26