KissMeData/005500/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	184500	340045600	18510	18510	18510	18510	335
3	20240809	184400	340045600	18510	18510	18510	18510	0
4	20240809	184300	340045600	18510	18510	18510	18510	0
5	20240809	184200	340045600	18510	18510	18510	18510	0
6	20240809	184100	340045600	18510	18510	18510	18510	0
7	20240809	184000	340045600	18510	18510	18510	18510	0
8	20240809	183900	340045600	18510	18510	18510	18510	0
9	20240809	183800	340045600	18510	18510	18510	18510	0
10	20240809	183700	340045600	18510	18510	18510	18510	0
11	20240809	183600	340045600	18510	18510	18510	18510	0
12	20240809	183500	340045600	18510	18510	18510	18510	0
13	20240809	183400	340045600	18510	18510	18510	18510	0
14	20240809	183300	340045600	18510	18510	18510	18510	0
15	20240809	183200	340045600	18510	18510	18510	18510	0
16	20240809	183100	340045600	18510	18510	18510	18510	0
17	20240809	183000	340045600	18510	18510	18510	18510	0
18	20240809	182900	340045600	18510	18510	18510	18510	0
19	20240809	182800	340045600	18510	18510	18510	18510	0
20	20240809	182700	340045600	18510	18510	18510	18510	0
21	20240809	182600	340045600	18510	18510	18510	18510	0
22	20240809	182500	340045600	18510	18510	18510	18510	0
23	20240809	182400	340045600	18510	18510	18510	18510	0
24	20240809	182300	340045600	18510	18510	18510	18510	0
25	20240809	182200	340045600	18510	18510	18510	18510	0
26	20240809	182100	340045600	18510	18510	18510	18510	0
27	20240809	182000	340045600	18510	18510	18510	18510	0
28	20240809	181900	340045600	18510	18510	18510	18510	0
29	20240809	181800	340045600	18510	18510	18510	18510	0
30	20240809	181700	340045600	18510	18510	18510	18510	0
31	20240809	181600	340045600	18510	18510	18510	18510	0
32	20240809	181500	340045600	18510	18510	18510	18510	335
33	20240809	181400	340045600	18510	18510	18510	18510	0
34	20240809	181300	340045600	18510	18510	18510	18510	0
35	20240809	181200	340045600	18510	18510	18510	18510	0
36	20240809	181100	340045600	18510	18510	18510	18510	0
37	20240809	181000	340045600	18510	18510	18510	18510	0
38	20240809	180900	340045600	18510	18510	18510	18510	0
39	20240809	180800	340045600	18510	18510	18510	18510	0
40	20240809	180700	340045600	18510	18510	18510	18510	0
41	20240809	180600	340045600	18510	18510	18510	18510	0
42	20240809	180500	340045600	18510	18510	18510	18510	0
43	20240809	180400	340045600	18510	18510	18510	18510	0
44	20240809	180300	340045600	18510	18510	18510	18510	0
45	20240809	180200	340045600	18510	18510	18510	18510	0
46	20240809	180100	340045600	18510	18510	18510	18510	0
47	20240809	180000	340045600	18510	18510	18510	18510	0
48	20240809	175900	340045600	18510	18510	18510	18510	0
49	20240809	175800	340045600	18510	18510	18510	18510	0
50	20240809	175700	340045600	18510	18510	18510	18510	0
51	20240809	175600	340045600	18510	18510	18510	18510	0
52	20240809	175500	340045600	18510	18510	18510	18510	0
53	20240809	175400	340045600	18510	18510	18510	18510	0
54	20240809	175300	340045600	18510	18510	18510	18510	0
55	20240809	175200	340045600	18510	18510	18510	18510	0
56	20240809	175100	340045600	18510	18510	18510	18510	0
57	20240809	175000	340045600	18510	18510	18510	18510	0
58	20240809	174900	340045600	18510	18510	18510	18510	0
59	20240809	174800	340045600	18510	18510	18510	18510	0
60	20240809	174700	340045600	18510	18510	18510	18510	0
61	20240809	174600	340045600	18510	18510	18510	18510	0
62	20240809	174500	340045600	18510	18510	18510	18510	335
63	20240809	174400	340045600	18510	18510	18510	18510	0
64	20240809	174300	340045600	18510	18510	18510	18510	0
65	20240809	174200	340045600	18510	18510	18510	18510	0
66	20240809	174100	340045600	18510	18510	18510	18510	0
67	20240809	174000	340045600	18510	18510	18510	18510	0
68	20240809	173900	340045600	18510	18510	18510	18510	0
69	20240809	173800	340045600	18510	18510	18510	18510	0
70	20240809	173700	340045600	18510	18510	18510	18510	0
71	20240809	173600	340045600	18510	18510	18510	18510	0
72	20240809	173500	340045600	18510	18510	18510	18510	0
73	20240809	173400	340045600	18510	18510	18510	18510	0
74	20240809	173300	340045600	18510	18510	18510	18510	0
75	20240809	173200	340045600	18510	18510	18510	18510	0
76	20240809	173100	340045600	18510	18510	18510	18510	0
77	20240809	173000	340045600	18510	18510	18510	18510	0
78	20240809	172900	340045600	18510	18510	18510	18510	0
79	20240809	172800	340045600	18510	18510	18510	18510	0
80	20240809	172700	340045600	18510	18510	18510	18510	0
81	20240809	172600	340045600	18510	18510	18510	18510	0
82	20240809	172500	340045600	18510	18510	18510	18510	0
83	20240809	172400	340045600	18510	18510	18510	18510	0
84	20240809	172300	340045600	18510	18510	18510	18510	0
85	20240809	172200	340045600	18510	18510	18510	18510	0
86	20240809	172100	340045600	18510	18510	18510	18510	0
87	20240809	172000	340045600	18510	18510	18510	18510	0
88	20240809	171900	340045600	18510	18510	18510	18510	0
89	20240809	171800	340045600	18510	18510	18510	18510	0
90	20240809	171700	340045600	18510	18510	18510	18510	0
91	20240809	171600	340045600	18510	18510	18510	18510	0
92	20240809	171500	340045600	18510	18510	18510	18510	335
93	20240809	171400	340045600	18510	18510	18510	18510	0
94	20240809	171300	340045600	18510	18510	18510	18510	0
95	20240809	171200	340045600	18510	18510	18510	18510	0
96	20240809	171100	340045600	18510	18510	18510	18510	0
97	20240809	171000	340045600	18510	18510	18510	18510	0
98	20240809	170900	340045600	18510	18510	18510	18510	0
99	20240809	170800	340045600	18510	18510	18510	18510	0
100	20240809	170700	340045600	18510	18510	18510	18510	0
101	20240809	170600	340045600	18510	18510	18510	18510	0
102	20240809	170500	340045600	18510	18510	18510	18510	0
103	20240809	170400	340045600	18510	18510	18510	18510	0
104	20240809	170300	340045600	18510	18510	18510	18510	0
105	20240809	170200	340045600	18510	18510	18510	18510	0
106	20240809	170100	340045600	18510	18510	18510	18510	0
107	20240809	170000	340045600	18510	18510	18510	18510	0
108	20240809	165900	340045600	18510	18510	18510	18510	0
109	20240809	165800	340045600	18510	18510	18510	18510	0
110	20240809	165700	340045600	18510	18510	18510	18510	0
111	20240809	165600	340045600	18510	18510	18510	18510	0
112	20240809	165500	340045600	18510	18510	18510	18510	0
113	20240809	165400	340045600	18510	18510	18510	18510	0
114	20240809	165300	340045600	18510	18510	18510	18510	0
115	20240809	165200	340045600	18510	18510	18510	18510	0
116	20240809	165100	340045600	18510	18510	18510	18510	0
117	20240809	165000	340045600	18510	18510	18510	18510	0
118	20240809	164900	340045600	18510	18510	18510	18510	0
119	20240809	164800	340045600	18510	18510	18510	18510	0
120	20240809	164700	340045600	18510	18510	18510	18510	0
121	20240809	164600	340045600	18510	18510	18510	18510	0
122	20240809	164500	340045600	18510	18510	18510	18510	335
123	20240809	164400	340045600	18510	18510	18510	18510	0
124	20240809	164300	340045600	18510	18510	18510	18510	0
125	20240809	164200	340045600	18510	18510	18510	18510	0
126	20240809	164100	340045600	18510	18510	18510	18510	0
127	20240809	164000	340045600	18510	18510	18510	18510	0
128	20240809	163900	340045600	18510	18510	18510	18510	0
129	20240809	163800	340045600	18510	18510	18510	18510	0
130	20240809	163700	340045600	18510	18510	18510	18510	0
131	20240809	163600	340045600	18510	18510	18510	18510	0
132	20240809	163500	340045600	18510	18510	18510	18510	0
133	20240809	163400	340045600	18510	18510	18510	18510	0
134	20240809	163300	340045600	18510	18510	18510	18510	0
135	20240809	163200	340045600	18510	18510	18510	18510	0
136	20240809	163100	340045600	18510	18510	18510	18510	0
137	20240809	163000	340045600	18510	18510	18510	18510	0
138	20240809	162900	340045600	18510	18510	18510	18510	0
139	20240809	162800	340045600	18510	18510	18510	18510	0
140	20240809	162700	340045600	18510	18510	18510	18510	0
141	20240809	162600	340045600	18510	18510	18510	18510	0
142	20240809	162500	340045600	18510	18510	18510	18510	0
143	20240809	162400	340045600	18510	18510	18510	18510	0
144	20240809	162300	340045600	18510	18510	18510	18510	0
145	20240809	162200	340045600	18510	18510	18510	18510	0
146	20240809	162100	340045600	18510	18510	18510	18510	0
147	20240809	162000	340045600	18510	18510	18510	18510	0
148	20240809	161900	340045600	18510	18510	18510	18510	0
149	20240809	161800	340045600	18510	18510	18510	18510	0
150	20240809	161700	340045600	18510	18510	18510	18510	0
151	20240809	161600	340045600	18510	18510	18510	18510	0
152	20240809	161500	340045600	18510	18510	18510	18510	335
153	20240809	161400	340045600	18510	18510	18510	18510	0
154	20240809	161300	340045600	18510	18510	18510	18510	0
155	20240809	161200	340045600	18510	18510	18510	18510	0
156	20240809	161100	340045600	18510	18510	18510	18510	0
157	20240809	161000	340045600	18510	18510	18510	18510	0
158	20240809	160900	340045600	18510	18510	18510	18510	0
159	20240809	160800	340045600	18510	18510	18510	18510	0
160	20240809	160700	340045600	18510	18510	18510	18510	0
161	20240809	160600	340045600	18510	18510	18510	18510	0
162	20240809	160500	340045600	18510	18510	18510	18510	0
163	20240809	160400	340045600	18510	18510	18510	18510	0
164	20240809	160300	340045600	18510	18510	18510	18510	0
165	20240809	160200	340045600	18510	18510	18510	18510	0
166	20240809	160100	340045600	18510	18510	18510	18510	0
167	20240809	160000	340045600	18510	18510	18510	18510	0
168	20240809	155900	340045600	18510	18510	18510	18510	0
169	20240809	155800	340045600	18510	18510	18510	18510	0
170	20240809	155700	340045600	18510	18510	18510	18510	0
171	20240809	155600	340045600	18510	18510	18510	18510	0
172	20240809	155500	340045600	18510	18510	18510	18510	0
173	20240809	155400	340045600	18510	18510	18510	18510	0
174	20240809	155300	340045600	18510	18510	18510	18510	0
175	20240809	155200	340045600	18510	18510	18510	18510	0
176	20240809	155100	340045600	18510	18510	18510	18510	0
177	20240809	155000	340045600	18510	18510	18510	18510	0
178	20240809	154900	340045600	18510	18510	18510	18510	0
179	20240809	154800	340045600	18510	18510	18510	18510	0
180	20240809	154700	340045600	18510	18510	18510	18510	0
181	20240809	154600	340045600	18510	18510	18510	18510	0
182	20240809	154500	340045600	18510	18510	18510	18510	335
183	20240809	154400	340045600	18510	18510	18510	18510	0
184	20240809	154300	340045600	18510	18510	18510	18510	0
185	20240809	154200	340045600	18510	18510	18510	18510	0
186	20240809	154100	340045600	18510	18510	18510	18510	0
187	20240809	154000	340045600	18510	18510	18510	18510	0
188	20240809	153900	340045600	18510	18510	18510	18510	0
189	20240809	153800	340045600	18510	18510	18510	18510	0
190	20240809	153700	340045600	18510	18510	18510	18510	0
191	20240809	153600	340045600	18510	18510	18510	18510	0
192	20240809	153500	340045600	18510	18510	18510	18510	0
193	20240809	153400	340045600	18510	18510	18510	18510	0
194	20240809	153300	340045600	18510	18510	18510	18510	0
195	20240809	153200	340045600	18510	18510	18510	18510	0
196	20240809	153100	340045600	18510	18510	18510	18510	0
197	20240809	153000	340045600	18510	18510	18510	18510	335
198	20240809	152900	333844750	18540	18540	18540	18540	0
199	20240809	152800	333844750	18540	18540	18540	18540	0
200	20240809	152700	333844750	18540	18540	18540	18540	0
201	20240809	152600	333844750	18540	18540	18540	18540	0
202	20240809	152500	333844750	18540	18540	18540	18540	0
203	20240809	152400	333844750	18540	18540	18540	18540	0
204	20240809	152300	333844750	18540	18540	18540	18540	0
205	20240809	152200	333844750	18540	18540	18540	18540	0
206	20240809	152100	333844750	18540	18540	18540	18540	0
207	20240809	152000	333844750	18540	18540	18540	18540	0
208	20240809	151900	333844750	18540	18540	18540	18540	2
209	20240809	151800	333807670	18540	18530	18540	18510	18
210	20240809	151700	333474040	18520	18520	18520	18520	0
211	20240809	151600	333474040	18520	18520	18520	18520	147
212	20240809	151500	330751600	18530	18530	18530	18530	0
213	20240809	151400	330751600	18530	18540	18540	18530	128
214	20240809	151300	328379690	18540	18550	18550	18540	14
215	20240809	151200	328120120	18540	18550	18550	18540	621
216	20240809	151100	316601100	18550	18550	18550	18550	0
217	20240809	151000	316601100	18550	18550	18550	18550	0
218	20240809	150900	316601100	18550	18550	18550	18550	0
219	20240809	150800	316601100	18550	18550	18550	18550	1
220	20240809	150700	316582550	18560	18560	18560	18560	10
221	20240809	150600	316396950	18560	18560	18560	18560	0
222	20240809	150500	316396950	18560	18560	18560	18560	0
223	20240809	150400	316396950	18560	18560	18560	18560	26
224	20240809	150300	315914390	18560	18560	18560	18560	200
225	20240809	150200	312202390	18550	18550	18550	18550	0
226	20240809	150100	312202390	18550	18550	18550	18550	0
227	20240809	150000	312202390	18550	18550	18550	18550	0
228	20240809	145900	312202390	18550	18550	18550	18550	4
229	20240809	145800	312128190	18550	18550	18550	18550	0
230	20240809	145700	312128190	18550	18550	18550	18550	0
231	20240809	145600	312128190	18550	18550	18550	18550	0
232	20240809	145500	312128190	18550	18550	18550	18550	0
233	20240809	145400	312128190	18550	18550	18550	18550	15
234	20240809	145300	311849940	18550	18550	18550	18550	0
235	20240809	145200	311849940	18550	18550	18550	18550	1
236	20240809	145100	311831390	18560	18560	18560	18560	0
237	20240809	145000	311831390	18560	18560	18560	18560	0
238	20240809	144900	311831390	18560	18560	18560	18560	27
239	20240809	144800	311330270	18560	18560	18560	18560	0
240	20240809	144700	311330270	18560	18560	18560	18560	1
241	20240809	144600	311311710	18560	18560	18560	18560	268
242	20240809	144500	306337630	18560	18560	18560	18560	241
243	20240809	144400	301864670	18560	18580	18580	18560	1171
244	20240809	144300	280120810	18580	18580	18580	18580	0
245	20240809	144200	280120810	18580	18580	18580	18580	1
246	20240809	144100	280102230	18580	18580	18580	18580	0
247	20240809	144000	280102230	18580	18580	18580	18580	0
248	20240809	143900	280102230	18580	18580	18580	18580	2
249	20240809	143800	280065070	18580	18580	18580	18580	0
250	20240809	143700	280065070	18580	18590	18590	18580	4
251	20240809	143600	279990740	18590	18590	18590	18590	0
252	20240809	143500	279990740	18590	18590	18590	18590	470
253	20240809	143400	271253440	18590	18590	18590	18590	0
254	20240809	143300	271253440	18590	18580	18590	18580	2
255	20240809	143200	271216270	18590	18590	18590	18590	108
256	20240809	143100	269208550	18580	18580	18580	18580	0
257	20240809	143000	269208550	18580	18580	18580	18580	0
258	20240809	142900	269208550	18580	18580	18580	18580	0
259	20240809	142800	269208550	18580	18580	18580	18580	0
260	20240809	142700	269208550	18580	18580	18580	18580	0
261	20240809	142600	269208550	18580	18580	18580	18580	0
262	20240809	142500	269208550	18580	18580	18580	18580	0
263	20240809	142400	269208550	18580	18580	18580	18580	0
264	20240809	142300	269208550	18580	18580	18580	18580	1
265	20240809	142200	269189970	18620	18620	18620	18620	440
266	20240809	142100	260997170	18580	18580	18580	18580	0
267	20240809	142000	260997170	18580	18580	18580	18580	0
268	20240809	141900	260997170	18580	18580	18580	18580	0
269	20240809	141800	260997170	18580	18580	18580	18580	0
270	20240809	141700	260997170	18580	18580	18580	18580	0
271	20240809	141600	260997170	18580	18580	18580	18580	0
272	20240809	141500	260997170	18580	18580	18580	18580	1
273	20240809	141400	260978590	18580	18580	18580	18580	0
274	20240809	141300	260978590	18580	18620	18620	18580	13
275	20240809	141200	260736570	18620	18620	18620	18620	0
276	20240809	141100	260736570	18620	18620	18620	18620	5
277	20240809	141000	260643470	18620	18620	18620	18620	0
278	20240809	140900	260643470	18620	18620	18620	18620	0
279	20240809	140800	260643470	18620	18600	18620	18600	3
280	20240809	140700	260587650	18580	18580	18580	18580	0
281	20240809	140600	260587650	18580	18580	18580	18580	11
282	20240809	140500	260383270	18600	18600	18600	18600	0
283	20240809	140400	260383270	18600	18600	18600	18600	0
284	20240809	140300	260383270	18600	18600	18600	18600	0
285	20240809	140200	260383270	18600	18600	18600	18600	0
286	20240809	140100	260383270	18600	18600	18600	18600	6
287	20240809	140000	260271670	18580	18580	18580	18580	0
288	20240809	135900	260271670	18580	18580	18580	18580	10
289	20240809	135800	260085870	18580	18580	18580	18580	0
290	20240809	135700	260085870	18580	18590	18590	18580	139
291	20240809	135600	257502150	18590	18590	18590	18590	1
292	20240809	135500	257483560	18590	18590	18590	18590	0
293	20240809	135400	257483560	18590	18590	18590	18590	13
294	20240809	135300	257241890	18590	18620	18620	18590	1751
295	20240809	135200	224667070	18620	18620	18620	18620	0
296	20240809	135100	224667070	18620	18620	18620	18620	0
297	20240809	135000	224667070	18620	18620	18620	18620	0
298	20240809	134900	224667070	18620	18620	18620	18620	0
299	20240809	134800	224667070	18620	18620	18620	18620	1
300	20240809	134700	224648450	18630	18630	18630	18630	0
301	20240809	134600	224648450	18630	18630	18630	18630	1
302	20240809	134500	224629820	18630	18630	18630	18630	0
303	20240809	134400	224629820	18630	18630	18630	18630	0
304	20240809	134300	224629820	18630	18630	18630	18630	183
305	20240809	134200	221220530	18660	18660	18660	18660	0
306	20240809	134100	221220530	18660	18660	18660	18660	0
307	20240809	134000	221220530	18660	18660	18660	18660	6
308	20240809	133900	221108570	18660	18630	18660	18630	3
309	20240809	133800	221052620	18660	18660	18660	18660	0
310	20240809	133700	221052620	18660	18660	18660	18660	0
311	20240809	133600	221052620	18660	18660	18660	18660	0
312	20240809	133500	221052620	18660	18660	18660	18660	0
313	20240809	133400	221052620	18660	18660	18660	18660	0
314	20240809	133300	221052620	18660	18660	18660	18660	0
315	20240809	133200	221052620	18660	18660	18660	18660	0
316	20240809	133100	221052620	18660	18660	18660	18660	1
317	20240809	133000	221033960	18630	18630	18630	18630	0
318	20240809	132900	221033960	18630	18630	18630	18630	1
319	20240809	132800	221015330	18630	18630	18630	18630	0
320	20240809	132700	221015330	18630	18630	18630	18630	0
321	20240809	132600	221015330	18630	18630	18630	18630	0
322	20240809	132500	221015330	18630	18630	18630	18630	0
323	20240809	132400	221015330	18630	18630	18630	18630	1
324	20240809	132300	220996700	18660	18660	18660	18660	0
325	20240809	132200	220996700	18660	18660	18660	18660	0
326	20240809	132100	220996700	18660	18660	18660	18660	0
327	20240809	132000	220996700	18660	18660	18660	18660	0
328	20240809	131900	220996700	18660	18630	18660	18630	11
329	20240809	131800	220791470	18640	18640	18640	18640	0
330	20240809	131700	220791470	18640	18640	18640	18640	0
331	20240809	131600	220791470	18640	18640	18640	18640	0
332	20240809	131500	220791470	18640	18640	18640	18640	0
333	20240809	131400	220791470	18640	18640	18640	18640	0
334	20240809	131300	220791470	18640	18640	18640	18640	0
335	20240809	131200	220791470	18640	18640	18640	18640	0
336	20240809	131100	220791470	18640	18640	18640	18640	28
337	20240809	131000	220269550	18640	18640	18640	18640	11
338	20240809	130900	220064510	18640	18640	18640	18630	528
339	20240809	130800	210222600	18640	18640	18640	18640	931
340	20240809	130700	192868760	18640	18640	18640	18640	0
341	20240809	130600	192868760	18640	18640	18640	18640	570
342	20240809	130500	182243960	18640	18640	18640	18640	1
343	20240809	130400	182225320	18640	18650	18650	18640	1764
344	20240809	130300	149334220	18680	18680	18680	18680	0
345	20240809	130200	149334220	18680	18680	18680	18680	50
346	20240809	130100	148400220	18660	18670	18670	18660	560
347	20240809	130000	137945100	18670	18670	18670	18670	2
348	20240809	125900	137907760	18680	18690	18690	18680	991
349	20240809	125800	119395580	18680	18680	18680	18680	0
350	20240809	125700	119395580	18680	18680	18680	18680	0
351	20240809	125600	119395580	18680	18680	18680	18680	0
352	20240809	125500	119395580	18680	18680	18680	18680	1
353	20240809	125400	119376900	18680	18680	18680	18680	0
354	20240809	125300	119376900	18680	18680	18680	18680	200
355	20240809	125200	115640900	18680	18680	18680	18680	0
356	20240809	125100	115640900	18680	18680	18680	18680	0
357	20240809	125000	115640900	18680	18680	18680	18680	0
358	20240809	124900	115640900	18680	18680	18680	18680	0
359	20240809	124800	115640900	18680	18680	18680	18680	0
360	20240809	124700	115640900	18680	18680	18680	18680	0
361	20240809	124600	115640900	18680	18680	18680	18680	0
362	20240809	124500	115640900	18680	18680	18680	18680	0
363	20240809	124400	115640900	18680	18680	18680	18680	0
364	20240809	124300	115640900	18680	18680	18680	18680	2
365	20240809	124200	115603540	18680	18680	18680	18680	0
366	20240809	124100	115603540	18680	18680	18680	18680	0
367	20240809	124000	115603540	18680	18680	18680	18680	0
368	20240809	123900	115603540	18680	18680	18680	18680	0
369	20240809	123800	115603540	18680	18680	18680	18680	0
370	20240809	123700	115603540	18680	18680	18680	18680	5
371	20240809	123600	115510140	18680	18690	18690	18680	198
372	20240809	123500	111809850	18700	18700	18700	18700	0
373	20240809	123400	111809850	18700	18700	18700	18700	0
374	20240809	123300	111809850	18700	18700	18700	18700	2
375	20240809	123200	111772450	18700	18710	18710	18700	423
376	20240809	123100	103862000	18720	18720	18720	18720	0
377	20240809	123000	103862000	18720	18720	18720	18720	45
378	20240809	122900	103019600	18760	18760	18760	18760	0
379	20240809	122800	103019600	18760	18760	18760	18760	11
380	20240809	122700	102813240	18760	18760	18760	18760	1
381	20240809	122600	102794480	18760	18760	18760	18760	0
382	20240809	122500	102794480	18760	18760	18760	18760	0
383	20240809	122400	102794480	18760	18760	18760	18760	0
384	20240809	122300	102794480	18760	18760	18760	18760	0
385	20240809	122200	102794480	18760	18760	18760	18760	1
386	20240809	122100	102775720	18730	18730	18730	18730	0
387	20240809	122000	102775720	18730	18740	18740	18730	111
388	20240809	121900	100696640	18760	18760	18760	18760	0
389	20240809	121800	100696640	18760	18760	18760	18760	0
390	20240809	121700	100696640	18760	18760	18760	18760	0
391	20240809	121600	100696640	18760	18760	18760	18760	1
392	20240809	121500	100677880	18760	18760	18760	18760	0
393	20240809	121400	100677880	18760	18760	18760	18760	0
394	20240809	121300	100677880	18760	18760	18760	18760	0
395	20240809	121200	100677880	18760	18760	18760	18760	0
396	20240809	121100	100677880	18760	18760	18760	18760	0
397	20240809	121000	100677880	18760	18760	18760	18760	0
398	20240809	120900	100677880	18760	18760	18760	18760	0
399	20240809	120800	100677880	18760	18760	18760	18760	0
400	20240809	120700	100677880	18760	18760	18760	18760	0
401	20240809	120600	100677880	18760	18760	18760	18760	0
402	20240809	120500	100677880	18760	18760	18760	18760	1
403	20240809	120400	100659120	18770	18770	18770	18770	0
404	20240809	120300	100659120	18770	18770	18770	18770	0
405	20240809	120200	100659120	18770	18770	18770	18770	0
406	20240809	120100	100659120	18770	18770	18770	18770	0
407	20240809	120000	100659120	18770	18770	18770	18770	0
408	20240809	115900	100659120	18770	18740	18770	18740	3
409	20240809	115800	100602870	18770	18770	18770	18770	0
410	20240809	115700	100602870	18770	18770	18770	18770	0
411	20240809	115600	100602870	18770	18770	18770	18770	0
412	20240809	115500	100602870	18770	18740	18770	18740	2
413	20240809	115400	100565360	18780	18780	18780	18780	0
414	20240809	115300	100565360	18780	18780	18780	18780	0
415	20240809	115200	100565360	18780	18780	18780	18780	0
416	20240809	115100	100565360	18780	18780	18780	18780	1
417	20240809	115000	100546580	18780	18780	18780	18780	0
418	20240809	114900	100546580	18780	18780	18780	18780	0
419	20240809	114800	100546580	18780	18780	18780	18780	0
420	20240809	114700	100546580	18780	18770	18780	18740	78
421	20240809	114600	99083070	18780	18780	18780	18780	0
422	20240809	114500	99083070	18780	18780	18780	18780	0
423	20240809	114400	99083070	18780	18780	18780	18780	0
424	20240809	114300	99083070	18780	18780	18780	18780	1
425	20240809	114200	99064290	18770	18770	18770	18770	0
426	20240809	114100	99064290	18770	18770	18770	18770	15
427	20240809	114000	98782740	18780	18780	18780	18780	0
428	20240809	113900	98782740	18780	18780	18780	18780	11
429	20240809	113800	98576160	18780	18780	18780	18780	1
430	20240809	113700	98557380	18780	18780	18780	18780	0
431	20240809	113600	98557380	18780	18780	18780	18780	5
432	20240809	113500	98463480	18760	18760	18760	18760	1
433	20240809	113400	98444720	18780	18780	18780	18780	1
434	20240809	113300	98425940	18780	18780	18780	18780	0
435	20240809	113200	98425940	18780	18780	18780	18780	19
436	20240809	113100	98069120	18780	18780	18780	18780	0
437	20240809	113000	98069120	18780	18780	18780	18780	1
438	20240809	112900	98050340	18770	18770	18770	18770	1
439	20240809	112800	98031570	18770	18770	18770	18770	0
440	20240809	112700	98031570	18770	18770	18770	18770	0
441	20240809	112600	98031570	18770	18770	18770	18770	1
442	20240809	112500	98012800	18780	18780	18780	18780	0
443	20240809	112400	98012800	18780	18780	18780	18780	0
444	20240809	112300	98012800	18780	18780	18780	18780	0
445	20240809	112200	98012800	18780	18780	18780	18780	1
446	20240809	112100	97994020	18780	18780	18780	18780	0
447	20240809	112000	97994020	18780	18780	18780	18780	0
448	20240809	111900	97994020	18780	18780	18780	18780	0
449	20240809	111800	97994020	18780	18780	18780	18780	54
450	20240809	111700	96979900	18780	18780	18780	18780	0
451	20240809	111600	96979900	18780	18780	18780	18780	1
452	20240809	111500	96961120	18780	18780	18780	18780	30
453	20240809	111400	96397720	18780	18780	18780	18780	1
454	20240809	111300	96378940	18730	18730	18730	18730	0
455	20240809	111200	96378940	18730	18730	18730	18730	0
456	20240809	111100	96378940	18730	18780	18780	18730	9
457	20240809	111000	96209970	18780	18780	18780	18780	31
458	20240809	110900	95627790	18780	18780	18780	18780	0
459	20240809	110800	95627790	18780	18780	18780	18780	5
460	20240809	110700	95533890	18780	18780	18780	18780	20
461	20240809	110600	95158290	18780	18780	18780	18780	1
462	20240809	110500	95139510	18780	18730	18780	18730	2
463	20240809	110400	95102000	18780	18780	18780	18780	16
464	20240809	110300	94801520	18780	18780	18780	18780	0
465	20240809	110200	94801520	18780	18780	18780	18780	0
466	20240809	110100	94801520	18780	18780	18780	18780	1
467	20240809	110000	94782740	18720	18720	18720	18720	0
468	20240809	105900	94782740	18720	18720	18720	18720	1
469	20240809	105800	94764020	18780	18780	18780	18780	0
470	20240809	105700	94764020	18780	18780	18780	18780	1
471	20240809	105600	94745240	18700	18700	18700	18700	0
472	20240809	105500	94745240	18700	18700	18700	18700	1
473	20240809	105400	94726540	18780	18780	18780	18780	0
474	20240809	105300	94726540	18780	18780	18780	18780	1
475	20240809	105200	94707760	18780	18780	18780	18780	0
476	20240809	105100	94707760	18780	18780	18780	18780	0
477	20240809	105000	94707760	18780	18780	18780	18780	0
478	20240809	104900	94707760	18780	18780	18780	18780	1
479	20240809	104800	94688980	18700	18700	18700	18700	0
480	20240809	104700	94688980	18700	18700	18700	18700	1
481	20240809	104600	94670280	18780	18780	18780	18780	0
482	20240809	104500	94670280	18780	18780	18780	18780	1
483	20240809	104400	94651500	18730	18730	18730	18730	0
484	20240809	104300	94651500	18730	18730	18730	18730	0
485	20240809	104200	94651500	18730	18730	18730	18730	0
486	20240809	104100	94651500	18730	18730	18730	18730	1
487	20240809	104000	94632770	18780	18780	18780	18780	0
488	20240809	103900	94632770	18780	18780	18780	18780	0
489	20240809	103800	94632770	18780	18770	18780	18770	17
490	20240809	103700	94313560	18780	18780	18780	18780	1
491	20240809	103600	94294780	18780	18780	18780	18780	0
492	20240809	103500	94294780	18780	18780	18780	18780	0
493	20240809	103400	94294780	18780	18780	18780	18780	0
494	20240809	103300	94294780	18780	18780	18780	18780	1
495	20240809	103200	94276000	18700	18700	18700	18700	0
496	20240809	103100	94276000	18700	18700	18700	18700	0
497	20240809	103000	94276000	18700	18700	18700	18700	1
498	20240809	102900	94257300	18690	18690	18690	18690	1
499	20240809	102800	94238610	18730	18730	18730	18730	1
500	20240809	102700	94219880	18730	18730	18730	18730	0
501	20240809	102600	94219880	18730	18730	18730	18730	0
502	20240809	102500	94219880	18730	18730	18730	18730	0
503	20240809	102400	94219880	18730	18730	18730	18730	1
504	20240809	102300	94201150	18690	18690	18690	18690	1
505	20240809	102200	94182460	18710	18730	18730	18710	100
506	20240809	102100	92311360	18730	18730	18730	18730	0
507	20240809	102000	92311360	18730	18770	18770	18730	5
508	20240809	101900	92217550	18770	18760	18770	18760	200
509	20240809	101800	88465350	18760	18760	18760	18760	0
510	20240809	101700	88465350	18760	18760	18760	18760	0
511	20240809	101600	88465350	18760	18760	18760	18760	1
512	20240809	101500	88446590	18710	18710	18710	18710	0
513	20240809	101400	88446590	18710	18710	18710	18710	21
514	20240809	101300	88053680	18760	18760	18760	18760	1
515	20240809	101200	88034920	18710	18770	18770	18700	74
516	20240809	101100	86650580	18720	18720	18720	18720	1
517	20240809	101000	86631860	18770	18770	18770	18770	0
518	20240809	100900	86631860	18770	18770	18770	18770	0
519	20240809	100800	86631860	18770	18730	18770	18730	223
520	20240809	100700	82450790	18730	18730	18730	18730	1
521	20240809	100600	82432060	18730	18730	18730	18730	0
522	20240809	100500	82432060	18730	18730	18730	18730	0
523	20240809	100400	82432060	18730	18730	18730	18730	1
524	20240809	100300	82413330	18690	18690	18690	18690	0
525	20240809	100200	82413330	18690	18690	18690	18690	0
526	20240809	100100	82413330	18690	18690	18690	18690	0
527	20240809	100000	82413330	18690	18730	18730	18690	3
528	20240809	095900	82357220	18730	18730	18730	18730	0
529	20240809	095800	82357220	18730	18730	18730	18730	0
530	20240809	095700	82357220	18730	18730	18730	18730	1
531	20240809	095600	82338490	18720	18720	18720	18720	0
532	20240809	095500	82338490	18720	18720	18720	18720	0
533	20240809	095400	82338490	18720	18720	18720	18720	34
534	20240809	095300	81702010	18680	18680	18680	18680	0
535	20240809	095200	81702010	18680	18680	18680	18680	0
536	20240809	095100	81702010	18680	18680	18680	18680	0
537	20240809	095000	81702010	18680	18680	18680	18680	0
538	20240809	094900	81702010	18680	18680	18680	18680	0
539	20240809	094800	81702010	18680	18680	18680	18680	0
540	20240809	094700	81702010	18680	18680	18680	18680	3
541	20240809	094600	81645970	18720	18720	18720	18720	0
542	20240809	094500	81645970	18720	18720	18720	18720	0
543	20240809	094400	81645970	18720	18720	18720	18720	0
544	20240809	094300	81645970	18720	18720	18720	18720	0
545	20240809	094200	81645970	18720	18720	18720	18720	1
546	20240809	094100	81627250	18720	18720	18720	18720	0
547	20240809	094000	81627250	18720	18720	18720	18720	0
548	20240809	093900	81627250	18720	18720	18720	18720	0
549	20240809	093800	81627250	18720	18700	18720	18700	51
550	20240809	093700	80673530	18720	18720	18720	18720	2
551	20240809	093600	80636090	18660	18660	18660	18660	0
552	20240809	093500	80636090	18660	18670	18670	18660	596
553	20240809	093400	69514700	18700	18700	18700	18700	0
554	20240809	093300	69514700	18700	18700	18700	18700	1
555	20240809	093200	69496000	18770	18770	18770	18770	0
556	20240809	093100	69496000	18770	18770	18770	18770	0
557	20240809	093000	69496000	18770	18770	18770	18770	0
558	20240809	092900	69496000	18770	18770	18770	18770	0
559	20240809	092800	69496000	18770	18770	18770	18770	66
560	20240809	092700	68257180	18770	18770	18770	18770	0
561	20240809	092600	68257180	18770	18770	18770	18770	0
562	20240809	092500	68257180	18770	18770	18770	18770	0
563	20240809	092400	68257180	18770	18770	18770	18770	0
564	20240809	092300	68257180	18770	18770	18780	18770	103
565	20240809	092200	66323670	18730	18730	18730	18730	8
566	20240809	092100	66173830	18860	18860	18860	18860	0
567	20240809	092000	66173830	18860	18860	18860	18860	0
568	20240809	091900	66173830	18860	18860	18860	18860	0
569	20240809	091800	66173830	18860	18860	18860	18860	1
570	20240809	091700	66154970	18890	18790	18890	18790	233
571	20240809	091600	61766290	18790	18770	18790	18770	230
572	20240809	091500	57446570	18770	18770	18770	18770	46
573	20240809	091400	56583150	18770	18770	18770	18770	1
574	20240809	091300	56564380	18740	18740	18740	18740	13
575	20240809	091200	56320760	18730	18730	18730	18730	2
576	20240809	091100	56283300	18770	18770	18770	18770	0
577	20240809	091000	56283300	18770	18780	18780	18770	60
578	20240809	090900	55156520	18790	18770	18790	18770	210
579	20240809	090800	51213300	18770	18750	18780	18650	60
580	20240809	090700	50089330	18750	18750	18750	18750	0
581	20240809	090600	50089330	18750	18740	18750	18740	4
582	20240809	090500	50014360	18640	18730	18730	18640	64
583	20240809	090400	48815730	18730	18680	18730	18640	2424
584	20240809	090300	3600490	18730	18730	18730	18730	0
585	20240809	090200	3600490	18730	18680	18730	18680	17
586	20240809	090100	3282520	18680	18680	18680	18680	1
587	20240809	090000	3263840	18670	18650	18670	18650	175