KissMeData/005500/min/candle-20240808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240808	184500	562234970	18650	18650	18650	18650	621
3	20240808	184400	562234970	18650	18650	18650	18650	0
4	20240808	184300	562234970	18650	18650	18650	18650	0
5	20240808	184200	562234970	18650	18650	18650	18650	0
6	20240808	184100	562234970	18650	18650	18650	18650	0
7	20240808	184000	562234970	18650	18650	18650	18650	0
8	20240808	183900	562234970	18650	18650	18650	18650	0
9	20240808	183800	562234970	18650	18650	18650	18650	0
10	20240808	183700	562234970	18650	18650	18650	18650	0
11	20240808	183600	562234970	18650	18650	18650	18650	0
12	20240808	183500	562234970	18650	18650	18650	18650	0
13	20240808	183400	562234970	18650	18650	18650	18650	0
14	20240808	183300	562234970	18650	18650	18650	18650	0
15	20240808	183200	562234970	18650	18650	18650	18650	0
16	20240808	183100	562234970	18650	18650	18650	18650	0
17	20240808	183000	562234970	18650	18650	18650	18650	0
18	20240808	182900	562234970	18650	18650	18650	18650	0
19	20240808	182800	562234970	18650	18650	18650	18650	0
20	20240808	182700	562234970	18650	18650	18650	18650	0
21	20240808	182600	562234970	18650	18650	18650	18650	0
22	20240808	182500	562234970	18650	18650	18650	18650	0
23	20240808	182400	562234970	18650	18650	18650	18650	0
24	20240808	182300	562234970	18650	18650	18650	18650	0
25	20240808	182200	562234970	18650	18650	18650	18650	0
26	20240808	182100	562234970	18650	18650	18650	18650	0
27	20240808	182000	562234970	18650	18650	18650	18650	0
28	20240808	181900	562234970	18650	18650	18650	18650	0
29	20240808	181800	562234970	18650	18650	18650	18650	0
30	20240808	181700	562234970	18650	18650	18650	18650	0
31	20240808	181600	562234970	18650	18650	18650	18650	0
32	20240808	181500	562234970	18650	18650	18650	18650	621
33	20240808	181400	562234970	18650	18650	18650	18650	0
34	20240808	181300	562234970	18650	18650	18650	18650	0
35	20240808	181200	562234970	18650	18650	18650	18650	0
36	20240808	181100	562234970	18650	18650	18650	18650	0
37	20240808	181000	562234970	18650	18650	18650	18650	0
38	20240808	180900	562234970	18650	18650	18650	18650	0
39	20240808	180800	562234970	18650	18650	18650	18650	0
40	20240808	180700	562234970	18650	18650	18650	18650	0
41	20240808	180600	562234970	18650	18650	18650	18650	0
42	20240808	180500	562234970	18650	18650	18650	18650	0
43	20240808	180400	562234970	18650	18650	18650	18650	0
44	20240808	180300	562234970	18650	18650	18650	18650	0
45	20240808	180200	562234970	18650	18650	18650	18650	0
46	20240808	180100	562234970	18650	18650	18650	18650	0
47	20240808	180000	562234970	18650	18650	18650	18650	0
48	20240808	175900	562234970	18650	18650	18650	18650	0
49	20240808	175800	562234970	18650	18650	18650	18650	0
50	20240808	175700	562234970	18650	18650	18650	18650	0
51	20240808	175600	562234970	18650	18650	18650	18650	0
52	20240808	175500	562234970	18650	18650	18650	18650	0
53	20240808	175400	562234970	18650	18650	18650	18650	0
54	20240808	175300	562234970	18650	18650	18650	18650	0
55	20240808	175200	562234970	18650	18650	18650	18650	0
56	20240808	175100	562234970	18650	18650	18650	18650	0
57	20240808	175000	562234970	18650	18650	18650	18650	0
58	20240808	174900	562234970	18650	18650	18650	18650	0
59	20240808	174800	562234970	18650	18650	18650	18650	0
60	20240808	174700	562234970	18650	18650	18650	18650	0
61	20240808	174600	562234970	18650	18650	18650	18650	0
62	20240808	174500	562234970	18650	18650	18650	18650	621
63	20240808	174400	562234970	18650	18650	18650	18650	0
64	20240808	174300	562234970	18650	18650	18650	18650	0
65	20240808	174200	562234970	18650	18650	18650	18650	0
66	20240808	174100	562234970	18650	18650	18650	18650	0
67	20240808	174000	562234970	18650	18650	18650	18650	0
68	20240808	173900	562234970	18650	18650	18650	18650	0
69	20240808	173800	562234970	18650	18650	18650	18650	0
70	20240808	173700	562234970	18650	18650	18650	18650	0
71	20240808	173600	562234970	18650	18650	18650	18650	0
72	20240808	173500	562234970	18650	18650	18650	18650	0
73	20240808	173400	562234970	18650	18650	18650	18650	0
74	20240808	173300	562234970	18650	18650	18650	18650	0
75	20240808	173200	562234970	18650	18650	18650	18650	0
76	20240808	173100	562234970	18650	18650	18650	18650	0
77	20240808	173000	562234970	18650	18650	18650	18650	0
78	20240808	172900	562234970	18650	18650	18650	18650	0
79	20240808	172800	562234970	18650	18650	18650	18650	0
80	20240808	172700	562234970	18650	18650	18650	18650	0
81	20240808	172600	562234970	18650	18650	18650	18650	0
82	20240808	172500	562234970	18650	18650	18650	18650	0
83	20240808	172400	562234970	18650	18650	18650	18650	0
84	20240808	172300	562234970	18650	18650	18650	18650	0
85	20240808	172200	562234970	18650	18650	18650	18650	0
86	20240808	172100	562234970	18650	18650	18650	18650	0
87	20240808	172000	562234970	18650	18650	18650	18650	0
88	20240808	171900	562234970	18650	18650	18650	18650	0
89	20240808	171800	562234970	18650	18650	18650	18650	0
90	20240808	171700	562234970	18650	18650	18650	18650	0
91	20240808	171600	562234970	18650	18650	18650	18650	0
92	20240808	171500	562234970	18650	18650	18650	18650	621
93	20240808	171400	562234970	18650	18650	18650	18650	0
94	20240808	171300	562234970	18650	18650	18650	18650	0
95	20240808	171200	562234970	18650	18650	18650	18650	0
96	20240808	171100	562234970	18650	18650	18650	18650	0
97	20240808	171000	562234970	18650	18650	18650	18650	0
98	20240808	170900	562234970	18650	18650	18650	18650	0
99	20240808	170800	562234970	18650	18650	18650	18650	0
100	20240808	170700	562234970	18650	18650	18650	18650	0
101	20240808	170600	562234970	18650	18650	18650	18650	0
102	20240808	170500	562234970	18650	18650	18650	18650	0
103	20240808	170400	562234970	18650	18650	18650	18650	0
104	20240808	170300	562234970	18650	18650	18650	18650	0
105	20240808	170200	562234970	18650	18650	18650	18650	0
106	20240808	170100	562234970	18650	18650	18650	18650	0
107	20240808	170000	562234970	18650	18650	18650	18650	0
108	20240808	165900	562234970	18650	18650	18650	18650	0
109	20240808	165800	562234970	18650	18650	18650	18650	0
110	20240808	165700	562234970	18650	18650	18650	18650	0
111	20240808	165600	562234970	18650	18650	18650	18650	0
112	20240808	165500	562234970	18650	18650	18650	18650	0
113	20240808	165400	562234970	18650	18650	18650	18650	0
114	20240808	165300	562234970	18650	18650	18650	18650	0
115	20240808	165200	562234970	18650	18650	18650	18650	0
116	20240808	165100	562234970	18650	18650	18650	18650	0
117	20240808	165000	562234970	18650	18650	18650	18650	0
118	20240808	164900	562234970	18650	18650	18650	18650	0
119	20240808	164800	562234970	18650	18650	18650	18650	0
120	20240808	164700	562234970	18650	18650	18650	18650	0
121	20240808	164600	562234970	18650	18650	18650	18650	0
122	20240808	164500	562234970	18650	18650	18650	18650	621
123	20240808	164400	562234970	18650	18650	18650	18650	0
124	20240808	164300	562234970	18650	18650	18650	18650	0
125	20240808	164200	562234970	18650	18650	18650	18650	0
126	20240808	164100	562234970	18650	18650	18650	18650	0
127	20240808	164000	562234970	18650	18650	18650	18650	0
128	20240808	163900	562234970	18650	18650	18650	18650	0
129	20240808	163800	562234970	18650	18650	18650	18650	0
130	20240808	163700	562234970	18650	18650	18650	18650	0
131	20240808	163600	562234970	18650	18650	18650	18650	0
132	20240808	163500	562234970	18650	18650	18650	18650	0
133	20240808	163400	562234970	18650	18650	18650	18650	0
134	20240808	163300	562234970	18650	18650	18650	18650	0
135	20240808	163200	562234970	18650	18650	18650	18650	0
136	20240808	163100	562234970	18650	18650	18650	18650	0
137	20240808	163000	562234970	18650	18650	18650	18650	0
138	20240808	162900	562234970	18650	18650	18650	18650	0
139	20240808	162800	562234970	18650	18650	18650	18650	0
140	20240808	162700	562234970	18650	18650	18650	18650	0
141	20240808	162600	562234970	18650	18650	18650	18650	0
142	20240808	162500	562234970	18650	18650	18650	18650	0
143	20240808	162400	562234970	18650	18650	18650	18650	0
144	20240808	162300	562234970	18650	18650	18650	18650	0
145	20240808	162200	562234970	18650	18650	18650	18650	0
146	20240808	162100	562234970	18650	18650	18650	18650	0
147	20240808	162000	562234970	18650	18650	18650	18650	0
148	20240808	161900	562234970	18650	18650	18650	18650	0
149	20240808	161800	562234970	18650	18650	18650	18650	0
150	20240808	161700	562234970	18650	18650	18650	18650	0
151	20240808	161600	562234970	18650	18650	18650	18650	0
152	20240808	161500	562234970	18650	18650	18650	18650	621
153	20240808	161400	562234970	18650	18650	18650	18650	0
154	20240808	161300	562234970	18650	18650	18650	18650	0
155	20240808	161200	562234970	18650	18650	18650	18650	0
156	20240808	161100	562234970	18650	18650	18650	18650	0
157	20240808	161000	562234970	18650	18650	18650	18650	0
158	20240808	160900	562234970	18650	18650	18650	18650	0
159	20240808	160800	562234970	18650	18650	18650	18650	0
160	20240808	160700	562234970	18650	18650	18650	18650	0
161	20240808	160600	562234970	18650	18650	18650	18650	0
162	20240808	160500	562234970	18650	18650	18650	18650	0
163	20240808	160400	562234970	18650	18650	18650	18650	0
164	20240808	160300	562234970	18650	18650	18650	18650	0
165	20240808	160200	562234970	18650	18650	18650	18650	0
166	20240808	160100	562234970	18650	18650	18650	18650	0
167	20240808	160000	562234970	18650	18650	18650	18650	0
168	20240808	155900	562234970	18650	18650	18650	18650	0
169	20240808	155800	562234970	18650	18650	18650	18650	0
170	20240808	155700	562234970	18650	18650	18650	18650	0
171	20240808	155600	562234970	18650	18650	18650	18650	0
172	20240808	155500	562234970	18650	18650	18650	18650	0
173	20240808	155400	562234970	18650	18650	18650	18650	0
174	20240808	155300	562234970	18650	18650	18650	18650	0
175	20240808	155200	562234970	18650	18650	18650	18650	0
176	20240808	155100	562234970	18650	18650	18650	18650	0
177	20240808	155000	562234970	18650	18650	18650	18650	0
178	20240808	154900	562234970	18650	18650	18650	18650	0
179	20240808	154800	562234970	18650	18650	18650	18650	0
180	20240808	154700	562234970	18650	18650	18650	18650	0
181	20240808	154600	562234970	18650	18650	18650	18650	0
182	20240808	154500	562234970	18650	18650	18650	18650	621
183	20240808	154400	562234970	18650	18650	18650	18650	0
184	20240808	154300	562234970	18650	18650	18650	18650	0
185	20240808	154200	562234970	18650	18650	18650	18650	0
186	20240808	154100	562234970	18650	18650	18650	18650	0
187	20240808	154000	562234970	18650	18650	18650	18650	0
188	20240808	153900	562234970	18650	18650	18650	18650	0
189	20240808	153800	562234970	18650	18650	18650	18650	0
190	20240808	153700	562234970	18650	18650	18650	18650	0
191	20240808	153600	562234970	18650	18650	18650	18650	0
192	20240808	153500	562234970	18650	18650	18650	18650	0
193	20240808	153400	562234970	18650	18650	18650	18650	0
194	20240808	153300	562234970	18650	18650	18650	18650	0
195	20240808	153200	562234970	18650	18650	18650	18650	0
196	20240808	153100	562234970	18650	18650	18650	18650	0
197	20240808	153000	562234970	18650	18650	18650	18650	621
198	20240808	152900	550653320	18630	18630	18630	18630	0
199	20240808	152800	550653320	18630	18630	18630	18630	0
200	20240808	152700	550653320	18630	18630	18630	18630	0
201	20240808	152600	550653320	18630	18630	18630	18630	0
202	20240808	152500	550653320	18630	18630	18630	18630	0
203	20240808	152400	550653320	18630	18630	18630	18630	0
204	20240808	152300	550653320	18630	18630	18630	18630	0
205	20240808	152200	550653320	18630	18630	18630	18630	0
206	20240808	152100	550653320	18630	18630	18630	18630	0
207	20240808	152000	550653320	18630	18630	18630	18630	0
208	20240808	151900	550653320	18630	18420	18630	18410	185
209	20240808	151800	547215810	18620	18620	18620	18420	264
210	20240808	151700	542349080	18610	18610	18610	18610	0
211	20240808	151600	542349080	18610	18630	18630	18610	2
212	20240808	151500	542311840	18630	18620	18630	18620	15
213	20240808	151400	542032530	18630	18610	18630	18610	5
214	20240808	151300	541939460	18630	18580	18640	18560	79
215	20240808	151200	540471770	18580	18580	18580	18580	0
216	20240808	151100	540471770	18580	18510	18580	18510	102
217	20240808	151000	538578180	18570	18410	18570	18400	235
218	20240808	150900	534252990	18410	18430	18430	18410	226
219	20240808	150800	530089780	18440	18490	18490	18440	153
220	20240808	150700	527266120	18450	18440	18520	18440	66
221	20240808	150600	526048110	18440	18440	18450	18440	190
222	20240808	150500	522544130	18440	18450	18460	18430	179
223	20240808	150400	519243010	18450	18440	18460	18440	214
224	20240808	150300	515296370	18450	18450	18460	18450	138
225	20240808	150200	512750250	18440	18430	18460	18430	288
226	20240808	150100	507438290	18450	18430	18450	18430	168
227	20240808	150000	504340410	18450	18470	18470	18450	70
228	20240808	145900	503048350	18460	18420	18470	18420	273
229	20240808	145800	498014340	18440	18450	18480	18420	190
230	20240808	145700	494509020	18450	18420	18450	18420	132
231	20240808	145600	492076090	18420	18450	18450	18420	241
232	20240808	145500	487634560	18450	18400	18450	18400	199
233	20240808	145400	483965110	18450	18450	18490	18400	175
234	20240808	145300	480737150	18540	18540	18540	18540	40
235	20240808	145200	479995550	18530	18410	18530	18410	358
236	20240808	145100	473390140	18460	18410	18460	18410	252
237	20240808	145000	468748270	18460	18460	18460	18460	1
238	20240808	144900	468729810	18570	18420	18570	18410	489
239	20240808	144800	459725080	18420	18430	18470	18420	382
240	20240808	144700	452682560	18470	18480	18480	18470	53
241	20240808	144600	451703630	18430	18430	18430	18430	102
242	20240808	144500	449823770	18450	18460	18460	18450	96
243	20240808	144400	448052100	18690	18430	18690	18430	216
244	20240808	144300	444056140	18430	18430	18450	18430	166
245	20240808	144200	440995320	18430	18430	18450	18430	128
246	20240808	144100	438634840	18430	18420	18450	18420	243
247	20240808	144000	434156060	18410	18430	18460	18410	315
248	20240808	143900	428348750	18420	18420	18420	18420	53
249	20240808	143800	427372490	18410	18410	18410	18410	187
250	20240808	143700	423929820	18420	18430	18500	18420	325
251	20240808	143600	417940610	18440	18450	18450	18440	52
252	20240808	143500	416981430	18450	18450	18450	18450	184
253	20240808	143400	413586630	18520	18450	18520	18450	138
254	20240808	143300	411040460	18530	18470	18530	18460	126
255	20240808	143200	408713690	18470	18550	18550	18470	69
256	20240808	143100	407439180	18470	18480	18550	18470	187
257	20240808	143000	403983300	18560	18520	18570	18490	335
258	20240808	142900	397783920	18570	18550	18570	18520	345
259	20240808	142800	391389100	18550	18600	18600	18550	245
260	20240808	142700	386836280	18610	18640	18640	18610	130
261	20240808	142600	384415510	18650	18680	18680	18650	1231
262	20240808	142500	361434940	18680	18720	18720	18680	136
263	20240808	142400	358893340	18730	18730	18730	18730	0
264	20240808	142300	358893340	18730	18730	18730	18730	535
265	20240808	142200	348872790	18730	18730	18730	18730	250
266	20240808	142100	344190290	18730	18730	18730	18730	0
267	20240808	142000	344190290	18730	18730	18730	18730	0
268	20240808	141900	344190290	18730	18730	18730	18730	0
269	20240808	141800	344190290	18730	18730	18730	18730	1954
270	20240808	141700	307591870	18700	18700	18700	18700	0
271	20240808	141600	307591870	18700	18700	18700	18700	0
272	20240808	141500	307591870	18700	18720	18730	18700	2034
273	20240808	141400	269515210	18720	18720	18720	18720	0
274	20240808	141300	269515210	18720	18720	18720	18720	0
275	20240808	141200	269515210	18720	18690	18720	18690	28
276	20240808	141100	268991170	18710	18710	18710	18710	0
277	20240808	141000	268991170	18710	18710	18710	18710	28
278	20240808	140900	268467290	18710	18710	18710	18710	0
279	20240808	140800	268467290	18710	18710	18710	18710	0
280	20240808	140700	268467290	18710	18710	18710	18710	1
281	20240808	140600	268448580	18710	18710	18710	18710	0
282	20240808	140500	268448580	18710	18710	18710	18710	5
283	20240808	140400	268355030	18680	18680	18680	18680	0
284	20240808	140300	268355030	18680	18680	18680	18680	0
285	20240808	140200	268355030	18680	18680	18680	18680	0
286	20240808	140100	268355030	18680	18680	18680	18680	0
287	20240808	140000	268355030	18680	18680	18680	18680	0
288	20240808	135900	268355030	18680	18680	18680	18680	0
289	20240808	135800	268355030	18680	18710	18710	18680	8
290	20240808	135700	268205440	18730	18720	18730	18720	1129
291	20240808	135600	247070390	18710	18680	18710	18680	2
292	20240808	135500	247033000	18700	18710	18710	18700	272
293	20240808	135400	241944490	18710	18710	18710	18710	152
294	20240808	135300	239100570	18710	18710	18710	18710	76
295	20240808	135200	237678610	18710	18710	18710	18710	21
296	20240808	135100	237285700	18700	18700	18700	18700	1
297	20240808	135000	237267000	18710	18710	18710	18710	0
298	20240808	134900	237267000	18710	18710	18710	18710	4
299	20240808	134800	237192160	18720	18720	18720	18720	0
300	20240808	134700	237192160	18720	18720	18720	18720	43
301	20240808	134600	236387200	18710	18710	18710	18710	0
302	20240808	134500	236387200	18710	18710	18710	18710	396
303	20240808	134400	228978040	18700	18700	18710	18700	623
304	20240808	134300	217321980	18700	18700	18700	18700	1
305	20240808	134200	217303280	18710	18710	18710	18710	9
306	20240808	134100	217134890	18700	18700	18700	18700	0
307	20240808	134000	217134890	18700	18700	18700	18700	1
308	20240808	133900	217116190	18710	18710	18710	18710	7
309	20240808	133800	216985220	18700	18700	18700	18700	86
310	20240808	133700	215377020	18700	18700	18700	18700	0
311	20240808	133600	215377020	18700	18710	18710	18700	17
312	20240808	133500	215059110	18710	18710	18710	18710	0
313	20240808	133400	215059110	18710	18710	18710	18710	0
314	20240808	133300	215059110	18710	18710	18710	18710	11
315	20240808	133200	214853300	18720	18720	18720	18720	0
316	20240808	133100	214853300	18720	18720	18720	18720	5
317	20240808	133000	214759700	18710	18710	18710	18710	0
318	20240808	132900	214759700	18710	18710	18710	18710	0
319	20240808	132800	214759700	18710	18710	18710	18710	0
320	20240808	132700	214759700	18710	18710	18710	18710	0
321	20240808	132600	214759700	18710	18710	18710	18710	0
322	20240808	132500	214759700	18710	18710	18710	18710	1
323	20240808	132400	214740990	18700	18700	18700	18700	0
324	20240808	132300	214740990	18700	18700	18700	18700	0
325	20240808	132200	214740990	18700	18710	18710	18700	245
326	20240808	132100	210157170	18710	18700	18710	18700	463
327	20240808	132000	201494570	18700	18700	18700	18700	0
328	20240808	131900	201494570	18700	18700	18700	18700	0
329	20240808	131800	201494570	18700	18700	18700	18700	0
330	20240808	131700	201494570	18700	18700	18700	18700	0
331	20240808	131600	201494570	18700	18700	18700	18700	0
332	20240808	131500	201494570	18700	18700	18700	18700	0
333	20240808	131400	201494570	18700	18700	18700	18700	177
334	20240808	131300	198184670	18700	18700	18700	18700	11
335	20240808	131200	197978970	18700	18700	18700	18700	2
336	20240808	131100	197941570	18680	18680	18680	18680	0
337	20240808	131000	197941570	18680	18680	18680	18680	0
338	20240808	130900	197941570	18680	18680	18680	18680	1
339	20240808	130800	197922890	18700	18700	18700	18700	0
340	20240808	130700	197922890	18700	18700	18700	18700	0
341	20240808	130600	197922890	18700	18700	18700	18700	0
342	20240808	130500	197922890	18700	18700	18700	18700	0
343	20240808	130400	197922890	18700	18700	18700	18700	1
344	20240808	130300	197904190	18700	18700	18700	18700	0
345	20240808	130200	197904190	18700	18700	18700	18700	0
346	20240808	130100	197904190	18700	18700	18700	18700	1
347	20240808	130000	197885490	18710	18710	18710	18710	5
348	20240808	125900	197791940	18680	18680	18680	18680	0
349	20240808	125800	197791940	18680	18680	18680	18680	4
350	20240808	125700	197717220	18680	18700	18700	18680	231
351	20240808	125600	193399900	18710	18690	18710	18690	2
352	20240808	125500	193362500	18700	18700	18700	18700	660
353	20240808	125400	181020500	18690	18700	18700	18690	353
354	20240808	125300	174419510	18690	18690	18690	18690	1
355	20240808	125200	174400820	18690	18690	18690	18690	0
356	20240808	125100	174400820	18690	18690	18690	18690	6
357	20240808	125000	174288680	18690	18690	18690	18690	11
358	20240808	124900	174083090	18700	18700	18700	18700	1
359	20240808	124800	174064390	18660	18660	18660	18660	0
360	20240808	124700	174064390	18660	18660	18660	18660	0
361	20240808	124600	174064390	18660	18660	18660	18660	0
362	20240808	124500	174064390	18660	18660	18660	18660	0
363	20240808	124400	174064390	18660	18660	18660	18660	0
364	20240808	124300	174064390	18660	18660	18660	18660	0
365	20240808	124200	174064390	18660	18660	18660	18660	0
366	20240808	124100	174064390	18660	18660	18660	18660	0
367	20240808	124000	174064390	18660	18660	18660	18660	0
368	20240808	123900	174064390	18660	18660	18660	18660	2
369	20240808	123800	174027070	18660	18660	18660	18660	1
370	20240808	123700	174008410	18700	18700	18700	18700	0
371	20240808	123600	174008410	18700	18700	18700	18700	0
372	20240808	123500	174008410	18700	18700	18700	18700	0
373	20240808	123400	174008410	18700	18690	18700	18690	140
374	20240808	123300	171390430	18700	18700	18700	18700	0
375	20240808	123200	171390430	18700	18700	18700	18700	0
376	20240808	123100	171390430	18700	18700	18700	18700	12
377	20240808	123000	171166030	18660	18660	18660	18660	0
378	20240808	122900	171166030	18660	18660	18660	18660	0
379	20240808	122800	171166030	18660	18660	18660	18660	0
380	20240808	122700	171166030	18660	18660	18660	18660	11
381	20240808	122600	170960770	18660	18660	18660	18660	0
382	20240808	122500	170960770	18660	18660	18660	18660	0
383	20240808	122400	170960770	18660	18660	18660	18660	0
384	20240808	122300	170960770	18660	18660	18660	18660	0
385	20240808	122200	170960770	18660	18660	18660	18660	1
386	20240808	122100	170942110	18700	18700	18700	18700	17
387	20240808	122000	170624210	18690	18690	18690	18690	0
388	20240808	121900	170624210	18690	18690	18690	18690	0
389	20240808	121800	170624210	18690	18690	18690	18690	0
390	20240808	121700	170624210	18690	18690	18690	18690	0
391	20240808	121600	170624210	18690	18690	18690	18690	0
392	20240808	121500	170624210	18690	18690	18690	18690	5
393	20240808	121400	170530760	18690	18690	18690	18690	0
394	20240808	121300	170530760	18690	18690	18690	18690	0
395	20240808	121200	170530760	18690	18690	18690	18690	2
396	20240808	121100	170493380	18640	18640	18640	18640	0
397	20240808	121000	170493380	18640	18640	18640	18640	0
398	20240808	120900	170493380	18640	18640	18640	18640	0
399	20240808	120800	170493380	18640	18640	18640	18640	0
400	20240808	120700	170493380	18640	18640	18640	18640	0
401	20240808	120600	170493380	18640	18640	18640	18640	1
402	20240808	120500	170474740	18630	18630	18630	18630	0
403	20240808	120400	170474740	18630	18630	18630	18630	0
404	20240808	120300	170474740	18630	18630	18630	18630	0
405	20240808	120200	170474740	18630	18630	18630	18630	0
406	20240808	120100	170474740	18630	18630	18630	18630	0
407	20240808	120000	170474740	18630	18630	18630	18630	0
408	20240808	115900	170474740	18630	18630	18630	18630	0
409	20240808	115800	170474740	18630	18630	18630	18630	0
410	20240808	115700	170474740	18630	18630	18630	18630	0
411	20240808	115600	170474740	18630	18630	18630	18630	0
412	20240808	115500	170474740	18630	18630	18630	18630	1
413	20240808	115400	170456110	18650	18660	18660	18650	146
414	20240808	115300	167732740	18660	18660	18660	18660	0
415	20240808	115200	167732740	18660	18660	18660	18660	0
416	20240808	115100	167732740	18660	18660	18660	18660	0
417	20240808	115000	167732740	18660	18660	18660	18660	1
418	20240808	114900	167714080	18660	18660	18660	18660	0
419	20240808	114800	167714080	18660	18660	18660	18660	11
420	20240808	114700	167508820	18710	18710	18710	18710	0
421	20240808	114600	167508820	18710	18710	18710	18710	0
422	20240808	114500	167508820	18710	18710	18710	18710	0
423	20240808	114400	167508820	18710	18710	18710	18710	0
424	20240808	114300	167508820	18710	18710	18710	18710	0
425	20240808	114200	167508820	18710	18710	18710	18710	0
426	20240808	114100	167508820	18710	18710	18710	18710	3
427	20240808	114000	167452690	18710	18710	18710	18710	0
428	20240808	113900	167452690	18710	18700	18710	18700	60
429	20240808	113800	166330130	18650	18650	18650	18650	0
430	20240808	113700	166330130	18650	18650	18650	18650	0
431	20240808	113600	166330130	18650	18650	18650	18650	0
432	20240808	113500	166330130	18650	18650	18650	18650	1
433	20240808	113400	166311480	18700	18700	18700	18700	0
434	20240808	113300	166311480	18700	18700	18700	18700	0
435	20240808	113200	166311480	18700	18700	18700	18700	1
436	20240808	113100	166292780	18710	18710	18710	18710	0
437	20240808	113000	166292780	18710	18710	18710	18710	0
438	20240808	112900	166292780	18710	18710	18710	18710	0
439	20240808	112800	166292780	18710	18710	18710	18710	0
440	20240808	112700	166292780	18710	18710	18710	18710	0
441	20240808	112600	166292780	18710	18710	18710	18710	0
442	20240808	112500	166292780	18710	18710	18710	18710	0
443	20240808	112400	166292780	18710	18710	18710	18710	0
444	20240808	112300	166292780	18710	18710	18710	18710	0
445	20240808	112200	166292780	18710	18710	18710	18710	0
446	20240808	112100	166292780	18710	18710	18710	18710	0
447	20240808	112000	166292780	18710	18710	18710	18710	1
448	20240808	111900	166274070	18630	18700	18700	18630	11
449	20240808	111800	166068440	18700	18700	18700	18700	0
450	20240808	111700	166068440	18700	18700	18700	18700	0
451	20240808	111600	166068440	18700	18700	18700	18700	0
452	20240808	111500	166068440	18700	18700	18700	18700	5
453	20240808	111400	165974940	18700	18700	18700	18700	551
454	20240808	111300	155671240	18720	18730	18730	18720	114
455	20240808	111200	153536440	18730	18730	18730	18730	1
456	20240808	111100	153517710	18700	18700	18700	18700	1
457	20240808	111000	153499010	18710	18720	18720	18710	10
458	20240808	110900	153311820	18730	18730	18730	18730	0
459	20240808	110800	153311820	18730	18730	18730	18730	0
460	20240808	110700	153311820	18730	18730	18730	18730	0
461	20240808	110600	153311820	18730	18730	18730	18730	0
462	20240808	110500	153311820	18730	18730	18730	18730	76
463	20240808	110400	151888340	18730	18730	18730	18730	0
464	20240808	110300	151888340	18730	18730	18730	18730	1
465	20240808	110200	151869610	18750	18750	18750	18750	10
466	20240808	110100	151682110	18710	18710	18710	18710	0
467	20240808	110000	151682110	18710	18700	18710	18700	18
468	20240808	105900	151345350	18710	18710	18710	18710	0
469	20240808	105800	151345350	18710	18710	18710	18710	1
470	20240808	105700	151326640	18610	18610	18610	18610	0
471	20240808	105600	151326640	18610	18610	18610	18610	0
472	20240808	105500	151326640	18610	18610	18610	18610	1
473	20240808	105400	151308030	18700	18670	18700	18670	54
474	20240808	105300	150298320	18670	18670	18670	18670	0
475	20240808	105200	150298320	18670	18670	18670	18670	1
476	20240808	105100	150279650	18590	18590	18590	18590	0
477	20240808	105000	150279650	18590	18590	18590	18590	0
478	20240808	104900	150279650	18590	18590	18590	18590	0
479	20240808	104800	150279650	18590	18590	18590	18590	1
480	20240808	104700	150261060	18680	18690	18690	18680	40
481	20240808	104600	149513840	18700	18700	18700	18700	0
482	20240808	104500	149513840	18700	18700	18700	18700	0
483	20240808	104400	149513840	18700	18700	18700	18700	0
484	20240808	104300	149513840	18700	18700	18700	18700	0
485	20240808	104200	149513840	18700	18700	18700	18700	27
486	20240808	104100	149008940	18700	18700	18700	18700	0
487	20240808	104000	149008940	18700	18700	18700	18700	0
488	20240808	103900	149008940	18700	18700	18700	18700	0
489	20240808	103800	149008940	18700	18700	18700	18700	0
490	20240808	103700	149008940	18700	18700	18700	18700	10
491	20240808	103600	148821940	18680	18680	18680	18680	0
492	20240808	103500	148821940	18680	18680	18680	18680	0
493	20240808	103400	148821940	18680	18680	18680	18680	0
494	20240808	103300	148821940	18680	18680	18680	18680	0
495	20240808	103200	148821940	18680	18680	18680	18680	1
496	20240808	103100	148803260	18700	18700	18700	18700	38
497	20240808	103000	148092660	18700	18700	18700	18700	0
498	20240808	102900	148092660	18700	18700	18700	18700	0
499	20240808	102800	148092660	18700	18700	18700	18700	0
500	20240808	102700	148092660	18700	18700	18700	18700	7
501	20240808	102600	147961760	18680	18680	18680	18680	0
502	20240808	102500	147961760	18680	18680	18680	18680	0
503	20240808	102400	147961760	18680	18590	18680	18590	6
504	20240808	102300	147849810	18580	18580	18580	18580	0
505	20240808	102200	147849810	18580	18580	18580	18580	0
506	20240808	102100	147849810	18580	18580	18580	18580	0
507	20240808	102000	147849810	18580	18580	18580	18580	0
508	20240808	101900	147849810	18580	18580	18580	18580	0
509	20240808	101800	147849810	18580	18580	18580	18580	0
510	20240808	101700	147849810	18580	18580	18580	18580	0
511	20240808	101600	147849810	18580	18700	18700	18580	2
512	20240808	101500	147812530	18600	18520	18600	18520	5077
513	20240808	101400	53720940	18520	18520	18520	18520	0
514	20240808	101300	53720940	18520	18520	18520	18520	0
515	20240808	101200	53720940	18520	18520	18520	18520	17
516	20240808	101100	53406100	18510	18510	18510	18510	0
517	20240808	101000	53406100	18510	18510	18510	18510	0
518	20240808	100900	53406100	18510	18510	18510	18510	2
519	20240808	100800	53369080	18510	18510	18510	18510	0
520	20240808	100700	53369080	18510	18510	18510	18510	0
521	20240808	100600	53369080	18510	18510	18510	18510	0
522	20240808	100500	53369080	18510	18510	18510	18510	0
523	20240808	100400	53369080	18510	18510	18510	18510	0
524	20240808	100300	53369080	18510	18510	18510	18510	0
525	20240808	100200	53369080	18510	18510	18510	18510	19
526	20240808	100100	53017390	18470	18490	18490	18470	718
527	20240808	100000	39754890	18490	18490	18490	18490	1
528	20240808	095900	39736400	18510	18510	18510	18510	0
529	20240808	095800	39736400	18510	18490	18510	18480	1099
530	20240808	095700	19394850	18480	18480	18480	18480	140
531	20240808	095600	16807650	18490	18490	18490	18490	1
532	20240808	095500	16789160	18480	18480	18480	18480	1
533	20240808	095400	16770680	18460	18460	18460	18460	0
534	20240808	095300	16770680	18460	18500	18500	18460	138
535	20240808	095200	14221170	18500	18500	18500	18500	59
536	20240808	095100	13129670	18500	18500	18500	18500	1
537	20240808	095000	13111170	18530	18530	18530	18530	1
538	20240808	094900	13092640	18470	18470	18470	18470	0
539	20240808	094800	13092640	18470	18470	18470	18470	0
540	20240808	094700	13092640	18470	18470	18470	18470	0
541	20240808	094600	13092640	18470	18500	18500	18470	93
542	20240808	094500	11373940	18480	18480	18480	18480	0
543	20240808	094400	11373940	18480	18560	18560	18480	101
544	20240808	094300	9505720	18560	18560	18560	18560	0
545	20240808	094200	9505720	18560	18520	18560	18500	208
546	20240808	094100	5649080	18520	18520	18520	18520	3
547	20240808	094000	5593520	18520	18550	18550	18520	20
548	20240808	093900	5222660	18550	18570	18570	18550	16
549	20240808	093800	4925660	18530	18530	18530	18530	0
550	20240808	093700	4925660	18530	18530	18530	18530	0
551	20240808	093600	4925660	18530	18530	18530	18530	15
552	20240808	093500	4647710	18570	18570	18570	18570	0
553	20240808	093400	4647710	18570	18570	18570	18570	0
554	20240808	093300	4647710	18570	18570	18570	18570	0
555	20240808	093200	4647710	18570	18570	18570	18570	0
556	20240808	093100	4647710	18570	18570	18570	18570	0
557	20240808	093000	4647710	18570	18570	18570	18570	0
558	20240808	092900	4647710	18570	18570	18570	18570	2
559	20240808	092800	4610570	18580	18580	18580	18580	0
560	20240808	092700	4610570	18580	18580	18580	18580	0
561	20240808	092600	4610570	18580	18580	18580	18580	0
562	20240808	092500	4610570	18580	18580	18580	18580	5
563	20240808	092400	4517670	18530	18530	18530	18530	2
564	20240808	092300	4480610	18580	18580	18580	18580	0
565	20240808	092200	4480610	18580	18580	18580	18580	0
566	20240808	092100	4480610	18580	18580	18580	18580	41
567	20240808	092000	3718830	18580	18580	18580	18580	0
568	20240808	091900	3718830	18580	18580	18580	18580	0
569	20240808	091800	3718830	18580	18570	18580	18570	3
570	20240808	091700	3663110	18510	18510	18510	18510	0
571	20240808	091600	3663110	18510	18510	18510	18510	0
572	20240808	091500	3663110	18510	18510	18510	18510	0
573	20240808	091400	3663110	18510	18510	18510	18510	0
574	20240808	091300	3663110	18510	18510	18510	18510	0
575	20240808	091200	3663110	18510	18510	18510	18510	4
576	20240808	091100	3589070	18500	18570	18570	18500	6
577	20240808	091000	3478000	18500	18500	18500	18500	0
578	20240808	090900	3478000	18500	18500	18500	18500	0
579	20240808	090800	3478000	18500	18500	18500	18500	0
580	20240808	090700	3478000	18500	18500	18500	18500	50
581	20240808	090600	2553000	18500	18500	18500	18500	3
582	20240808	090500	2497500	18500	18500	18500	18500	0
583	20240808	090400	2497500	18500	18500	18500	18500	10
584	20240808	090300	2312500	18500	18500	18500	18500	0
585	20240808	090200	2312500	18500	18500	18500	18500	0
586	20240808	090100	2312500	18500	18500	18500	18500	0
587	20240808	090000	2312500	18500	18500	18500	18500	125