KissMeData/005500/min/candle-20240829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240829	184500	177038140	18650	18650	18650	18650	162
3	20240829	184400	177038140	18650	18650	18650	18650	0
4	20240829	184300	177038140	18650	18650	18650	18650	0
5	20240829	184200	177038140	18650	18650	18650	18650	0
6	20240829	184100	177038140	18650	18650	18650	18650	0
7	20240829	184000	177038140	18650	18650	18650	18650	0
8	20240829	183900	177038140	18650	18650	18650	18650	0
9	20240829	183800	177038140	18650	18650	18650	18650	0
10	20240829	183700	177038140	18650	18650	18650	18650	0
11	20240829	183600	177038140	18650	18650	18650	18650	0
12	20240829	183500	177038140	18650	18650	18650	18650	0
13	20240829	183400	177038140	18650	18650	18650	18650	0
14	20240829	183300	177038140	18650	18650	18650	18650	0
15	20240829	183200	177038140	18650	18650	18650	18650	0
16	20240829	183100	177038140	18650	18650	18650	18650	0
17	20240829	183000	177038140	18650	18650	18650	18650	0
18	20240829	182900	177038140	18650	18650	18650	18650	0
19	20240829	182800	177038140	18650	18650	18650	18650	0
20	20240829	182700	177038140	18650	18650	18650	18650	0
21	20240829	182600	177038140	18650	18650	18650	18650	0
22	20240829	182500	177038140	18650	18650	18650	18650	0
23	20240829	182400	177038140	18650	18650	18650	18650	0
24	20240829	182300	177038140	18650	18650	18650	18650	0
25	20240829	182200	177038140	18650	18650	18650	18650	0
26	20240829	182100	177038140	18650	18650	18650	18650	0
27	20240829	182000	177038140	18650	18650	18650	18650	0
28	20240829	181900	177038140	18650	18650	18650	18650	0
29	20240829	181800	177038140	18650	18650	18650	18650	0
30	20240829	181700	177038140	18650	18650	18650	18650	0
31	20240829	181600	177038140	18650	18650	18650	18650	0
32	20240829	181500	177038140	18650	18650	18650	18650	162
33	20240829	181400	177038140	18650	18650	18650	18650	0
34	20240829	181300	177038140	18650	18650	18650	18650	0
35	20240829	181200	177038140	18650	18650	18650	18650	0
36	20240829	181100	177038140	18650	18650	18650	18650	0
37	20240829	181000	177038140	18650	18650	18650	18650	0
38	20240829	180900	177038140	18650	18650	18650	18650	0
39	20240829	180800	177038140	18650	18650	18650	18650	0
40	20240829	180700	177038140	18650	18650	18650	18650	0
41	20240829	180600	177038140	18650	18650	18650	18650	0
42	20240829	180500	177038140	18650	18650	18650	18650	0
43	20240829	180400	177038140	18650	18650	18650	18650	0
44	20240829	180300	177038140	18650	18650	18650	18650	0
45	20240829	180200	177038140	18650	18650	18650	18650	0
46	20240829	180100	177038140	18650	18650	18650	18650	0
47	20240829	180000	177038140	18650	18650	18650	18650	0
48	20240829	175900	177038140	18650	18650	18650	18650	0
49	20240829	175800	177038140	18650	18650	18650	18650	0
50	20240829	175700	177038140	18650	18650	18650	18650	0
51	20240829	175600	177038140	18650	18650	18650	18650	0
52	20240829	175500	177038140	18650	18650	18650	18650	0
53	20240829	175400	177038140	18650	18650	18650	18650	0
54	20240829	175300	177038140	18650	18650	18650	18650	0
55	20240829	175200	177038140	18650	18650	18650	18650	0
56	20240829	175100	177038140	18650	18650	18650	18650	0
57	20240829	175000	177038140	18650	18650	18650	18650	0
58	20240829	174900	177038140	18650	18650	18650	18650	0
59	20240829	174800	177038140	18650	18650	18650	18650	0
60	20240829	174700	177038140	18650	18650	18650	18650	0
61	20240829	174600	177038140	18650	18650	18650	18650	0
62	20240829	174500	177038140	18650	18650	18650	18650	162
63	20240829	174400	177038140	18650	18650	18650	18650	0
64	20240829	174300	177038140	18650	18650	18650	18650	0
65	20240829	174200	177038140	18650	18650	18650	18650	0
66	20240829	174100	177038140	18650	18650	18650	18650	0
67	20240829	174000	177038140	18650	18650	18650	18650	0
68	20240829	173900	177038140	18650	18650	18650	18650	0
69	20240829	173800	177038140	18650	18650	18650	18650	0
70	20240829	173700	177038140	18650	18650	18650	18650	0
71	20240829	173600	177038140	18650	18650	18650	18650	0
72	20240829	173500	177038140	18650	18650	18650	18650	0
73	20240829	173400	177038140	18650	18650	18650	18650	0
74	20240829	173300	177038140	18650	18650	18650	18650	0
75	20240829	173200	177038140	18650	18650	18650	18650	0
76	20240829	173100	177038140	18650	18650	18650	18650	0
77	20240829	173000	177038140	18650	18650	18650	18650	0
78	20240829	172900	177038140	18650	18650	18650	18650	0
79	20240829	172800	177038140	18650	18650	18650	18650	0
80	20240829	172700	177038140	18650	18650	18650	18650	0
81	20240829	172600	177038140	18650	18650	18650	18650	0
82	20240829	172500	177038140	18650	18650	18650	18650	0
83	20240829	172400	177038140	18650	18650	18650	18650	0
84	20240829	172300	177038140	18650	18650	18650	18650	0
85	20240829	172200	177038140	18650	18650	18650	18650	0
86	20240829	172100	177038140	18650	18650	18650	18650	0
87	20240829	172000	177038140	18650	18650	18650	18650	0
88	20240829	171900	177038140	18650	18650	18650	18650	0
89	20240829	171800	177038140	18650	18650	18650	18650	0
90	20240829	171700	177038140	18650	18650	18650	18650	0
91	20240829	171600	177038140	18650	18650	18650	18650	0
92	20240829	171500	177038140	18650	18650	18650	18650	162
93	20240829	171400	177038140	18650	18650	18650	18650	0
94	20240829	171300	177038140	18650	18650	18650	18650	0
95	20240829	171200	177038140	18650	18650	18650	18650	0
96	20240829	171100	177038140	18650	18650	18650	18650	0
97	20240829	171000	177038140	18650	18650	18650	18650	0
98	20240829	170900	177038140	18650	18650	18650	18650	0
99	20240829	170800	177038140	18650	18650	18650	18650	0
100	20240829	170700	177038140	18650	18650	18650	18650	0
101	20240829	170600	177038140	18650	18650	18650	18650	0
102	20240829	170500	177038140	18650	18650	18650	18650	0
103	20240829	170400	177038140	18650	18650	18650	18650	0
104	20240829	170300	177038140	18650	18650	18650	18650	0
105	20240829	170200	177038140	18650	18650	18650	18650	0
106	20240829	170100	177038140	18650	18650	18650	18650	0
107	20240829	170000	177038140	18650	18650	18650	18650	0
108	20240829	165900	177038140	18650	18650	18650	18650	0
109	20240829	165800	177038140	18650	18650	18650	18650	0
110	20240829	165700	177038140	18650	18650	18650	18650	0
111	20240829	165600	177038140	18650	18650	18650	18650	0
112	20240829	165500	177038140	18650	18650	18650	18650	0
113	20240829	165400	177038140	18650	18650	18650	18650	0
114	20240829	165300	177038140	18650	18650	18650	18650	0
115	20240829	165200	177038140	18650	18650	18650	18650	0
116	20240829	165100	177038140	18650	18650	18650	18650	0
117	20240829	165000	177038140	18650	18650	18650	18650	0
118	20240829	164900	177038140	18650	18650	18650	18650	0
119	20240829	164800	177038140	18650	18650	18650	18650	0
120	20240829	164700	177038140	18650	18650	18650	18650	0
121	20240829	164600	177038140	18650	18650	18650	18650	0
122	20240829	164500	177038140	18650	18650	18650	18650	162
123	20240829	164400	177038140	18650	18650	18650	18650	0
124	20240829	164300	177038140	18650	18650	18650	18650	0
125	20240829	164200	177038140	18650	18650	18650	18650	0
126	20240829	164100	177038140	18650	18650	18650	18650	0
127	20240829	164000	177038140	18650	18650	18650	18650	0
128	20240829	163900	177038140	18650	18650	18650	18650	0
129	20240829	163800	177038140	18650	18650	18650	18650	0
130	20240829	163700	177038140	18650	18650	18650	18650	0
131	20240829	163600	177038140	18650	18650	18650	18650	0
132	20240829	163500	177038140	18650	18650	18650	18650	0
133	20240829	163400	177038140	18650	18650	18650	18650	0
134	20240829	163300	177038140	18650	18650	18650	18650	0
135	20240829	163200	177038140	18650	18650	18650	18650	0
136	20240829	163100	177038140	18650	18650	18650	18650	0
137	20240829	163000	177038140	18650	18650	18650	18650	0
138	20240829	162900	177038140	18650	18650	18650	18650	0
139	20240829	162800	177038140	18650	18650	18650	18650	0
140	20240829	162700	177038140	18650	18650	18650	18650	0
141	20240829	162600	177038140	18650	18650	18650	18650	0
142	20240829	162500	177038140	18650	18650	18650	18650	0
143	20240829	162400	177038140	18650	18650	18650	18650	0
144	20240829	162300	177038140	18650	18650	18650	18650	0
145	20240829	162200	177038140	18650	18650	18650	18650	0
146	20240829	162100	177038140	18650	18650	18650	18650	0
147	20240829	162000	177038140	18650	18650	18650	18650	0
148	20240829	161900	177038140	18650	18650	18650	18650	0
149	20240829	161800	177038140	18650	18650	18650	18650	0
150	20240829	161700	177038140	18650	18650	18650	18650	0
151	20240829	161600	177038140	18650	18650	18650	18650	0
152	20240829	161500	177038140	18650	18650	18650	18650	162
153	20240829	161400	177038140	18650	18650	18650	18650	0
154	20240829	161300	177038140	18650	18650	18650	18650	0
155	20240829	161200	177038140	18650	18650	18650	18650	0
156	20240829	161100	177038140	18650	18650	18650	18650	0
157	20240829	161000	177038140	18650	18650	18650	18650	0
158	20240829	160900	177038140	18650	18650	18650	18650	0
159	20240829	160800	177038140	18650	18650	18650	18650	0
160	20240829	160700	177038140	18650	18650	18650	18650	0
161	20240829	160600	177038140	18650	18650	18650	18650	0
162	20240829	160500	177038140	18650	18650	18650	18650	0
163	20240829	160400	177038140	18650	18650	18650	18650	0
164	20240829	160300	177038140	18650	18650	18650	18650	0
165	20240829	160200	177038140	18650	18650	18650	18650	0
166	20240829	160100	177038140	18650	18650	18650	18650	0
167	20240829	160000	177038140	18650	18650	18650	18650	0
168	20240829	155900	177038140	18650	18650	18650	18650	0
169	20240829	155800	177038140	18650	18650	18650	18650	0
170	20240829	155700	177038140	18650	18650	18650	18650	0
171	20240829	155600	177038140	18650	18650	18650	18650	0
172	20240829	155500	177038140	18650	18650	18650	18650	0
173	20240829	155400	177038140	18650	18650	18650	18650	0
174	20240829	155300	177038140	18650	18650	18650	18650	0
175	20240829	155200	177038140	18650	18650	18650	18650	0
176	20240829	155100	177038140	18650	18650	18650	18650	0
177	20240829	155000	177038140	18650	18650	18650	18650	0
178	20240829	154900	177038140	18650	18650	18650	18650	0
179	20240829	154800	177038140	18650	18650	18650	18650	0
180	20240829	154700	177038140	18650	18650	18650	18650	0
181	20240829	154600	177038140	18650	18650	18650	18650	0
182	20240829	154500	177038140	18650	18650	18650	18650	162
183	20240829	154400	177038140	18650	18650	18650	18650	0
184	20240829	154300	177038140	18650	18650	18650	18650	0
185	20240829	154200	177038140	18650	18650	18650	18650	0
186	20240829	154100	177038140	18650	18650	18650	18650	0
187	20240829	154000	177038140	18650	18650	18650	18650	0
188	20240829	153900	177038140	18650	18650	18650	18650	0
189	20240829	153800	177038140	18650	18650	18650	18650	0
190	20240829	153700	177038140	18650	18650	18650	18650	0
191	20240829	153600	177038140	18650	18650	18650	18650	0
192	20240829	153500	177038140	18650	18650	18650	18650	0
193	20240829	153400	177038140	18650	18650	18650	18650	0
194	20240829	153300	177038140	18650	18650	18650	18650	0
195	20240829	153200	177038140	18650	18650	18650	18650	0
196	20240829	153100	177038140	18650	18650	18650	18650	0
197	20240829	153000	177038140	18650	18650	18650	18650	162
198	20240829	152900	174016840	18650	18650	18650	18650	0
199	20240829	152800	174016840	18650	18650	18650	18650	0
200	20240829	152700	174016840	18650	18650	18650	18650	0
201	20240829	152600	174016840	18650	18650	18650	18650	0
202	20240829	152500	174016840	18650	18650	18650	18650	0
203	20240829	152400	174016840	18650	18650	18650	18650	0
204	20240829	152300	174016840	18650	18650	18650	18650	0
205	20240829	152200	174016840	18650	18650	18650	18650	0
206	20240829	152100	174016840	18650	18650	18650	18650	0
207	20240829	152000	174016840	18650	18650	18650	18650	0
208	20240829	151900	174016840	18650	18640	18650	18600	60
209	20240829	151800	172899770	18650	18650	18650	18650	0
210	20240829	151700	172899770	18650	18600	18650	18590	536
211	20240829	151600	162930470	18650	18630	18650	18630	6
212	20240829	151500	162818610	18650	18650	18650	18650	0
213	20240829	151400	162818610	18650	18600	18650	18600	157
214	20240829	151300	159898060	18600	18600	18600	18600	0
215	20240829	151200	159898060	18600	18600	18600	18600	0
216	20240829	151100	159898060	18600	18620	18620	18600	700
217	20240829	151000	146877390	18620	18620	18620	18620	1
218	20240829	150900	146858770	18660	18660	18660	18660	0
219	20240829	150800	146858770	18660	18660	18660	18660	0
220	20240829	150700	146858770	18660	18660	18660	18660	0
221	20240829	150600	146858770	18660	18660	18660	18660	50
222	20240829	150500	145925770	18620	18620	18620	18620	0
223	20240829	150400	145925770	18620	18640	18640	18620	52
224	20240829	150300	144957410	18660	18660	18660	18660	0
225	20240829	150200	144957410	18660	18660	18660	18660	0
226	20240829	150100	144957410	18660	18660	18660	18660	18
227	20240829	150000	144621530	18660	18660	18660	18660	0
228	20240829	145900	144621530	18660	18660	18660	18660	0
229	20240829	145800	144621530	18660	18660	18660	18660	0
230	20240829	145700	144621530	18660	18660	18660	18660	0
231	20240829	145600	144621530	18660	18660	18660	18660	0
232	20240829	145500	144621530	18660	18660	18660	18660	0
233	20240829	145400	144621530	18660	18660	18660	18660	5
234	20240829	145300	144528230	18660	18660	18660	18660	0
235	20240829	145200	144528230	18660	18660	18660	18660	0
236	20240829	145100	144528230	18660	18630	18660	18620	13
237	20240829	145000	144285870	18630	18630	18630	18630	0
238	20240829	144900	144285870	18630	18630	18630	18630	0
239	20240829	144800	144285870	18630	18630	18630	18630	11
240	20240829	144700	144080940	18630	18630	18630	18630	0
241	20240829	144600	144080940	18630	18630	18630	18630	0
242	20240829	144500	144080940	18630	18660	18660	18630	79
243	20240829	144400	142608300	18640	18640	18640	18640	3
244	20240829	144300	142552380	18600	18600	18600	18600	0
245	20240829	144200	142552380	18600	18600	18600	18600	0
246	20240829	144100	142552380	18600	18600	18600	18600	0
247	20240829	144000	142552380	18600	18600	18600	18600	0
248	20240829	143900	142552380	18600	18600	18600	18600	0
249	20240829	143800	142552380	18600	18600	18600	18600	0
250	20240829	143700	142552380	18600	18600	18600	18600	0
251	20240829	143600	142552380	18600	18600	18600	18600	0
252	20240829	143500	142552380	18600	18600	18600	18600	0
253	20240829	143400	142552380	18600	18600	18600	18600	0
254	20240829	143300	142552380	18600	18600	18600	18600	0
255	20240829	143200	142552380	18600	18600	18600	18600	0
256	20240829	143100	142552380	18600	18600	18600	18600	0
257	20240829	143000	142552380	18600	18600	18600	18600	0
258	20240829	142900	142552380	18600	18600	18600	18600	1
259	20240829	142800	142533780	18600	18600	18600	18600	225
260	20240829	142700	138348780	18610	18610	18610	18610	0
261	20240829	142600	138348780	18610	18610	18610	18610	0
262	20240829	142500	138348780	18610	18610	18610	18610	22
263	20240829	142400	137939360	18620	18620	18620	18620	0
264	20240829	142300	137939360	18620	18620	18620	18620	0
265	20240829	142200	137939360	18620	18620	18620	18620	0
266	20240829	142100	137939360	18620	18620	18620	18620	0
267	20240829	142000	137939360	18620	18620	18620	18620	5
268	20240829	141900	137846260	18660	18660	18660	18660	0
269	20240829	141800	137846260	18660	18660	18660	18660	0
270	20240829	141700	137846260	18660	18630	18660	18630	592
271	20240829	141600	126815500	18660	18660	18660	18660	10
272	20240829	141500	126628900	18660	18660	18660	18660	0
273	20240829	141400	126628900	18660	18660	18660	18660	1
274	20240829	141300	126610240	18620	18620	18620	18620	10
275	20240829	141200	126424040	18660	18660	18660	18660	0
276	20240829	141100	126424040	18660	18660	18660	18660	0
277	20240829	141000	126424040	18660	18620	18660	18620	58
278	20240829	140900	125343760	18620	18620	18620	18620	0
279	20240829	140800	125343760	18620	18620	18620	18620	0
280	20240829	140700	125343760	18620	18620	18620	18620	17
281	20240829	140600	125027220	18660	18660	18660	18660	0
282	20240829	140500	125027220	18660	18660	18660	18660	0
283	20240829	140400	125027220	18660	18660	18660	18660	0
284	20240829	140300	125027220	18660	18660	18660	18660	0
285	20240829	140200	125027220	18660	18660	18660	18620	129
286	20240829	140100	122620760	18660	18660	18660	18660	5
287	20240829	140000	122527460	18660	18660	18660	18660	0
288	20240829	135900	122527460	18660	18660	18660	18660	0
289	20240829	135800	122527460	18660	18660	18660	18660	0
290	20240829	135700	122527460	18660	18660	18660	18660	0
291	20240829	135600	122527460	18660	18660	18660	18660	0
292	20240829	135500	122527460	18660	18660	18660	18660	0
293	20240829	135400	122527460	18660	18660	18660	18660	0
294	20240829	135300	122527460	18660	18660	18660	18660	0
295	20240829	135200	122527460	18660	18660	18660	18660	0
296	20240829	135100	122527460	18660	18660	18660	18660	0
297	20240829	135000	122527460	18660	18660	18660	18660	0
298	20240829	134900	122527460	18660	18590	18660	18590	31
299	20240829	134800	121950750	18600	18600	18600	18600	0
300	20240829	134700	121950750	18600	18600	18600	18600	0
301	20240829	134600	121950750	18600	18600	18600	18600	0
302	20240829	134500	121950750	18600	18600	18600	18600	0
303	20240829	134400	121950750	18600	18630	18630	18600	21
304	20240829	134300	121559980	18630	18630	18630	18630	0
305	20240829	134200	121559980	18630	18630	18630	18630	0
306	20240829	134100	121559980	18630	18640	18640	18630	18
307	20240829	134000	121224480	18640	18640	18640	18640	0
308	20240829	133900	121224480	18640	18640	18640	18640	0
309	20240829	133800	121224480	18640	18640	18640	18640	0
310	20240829	133700	121224480	18640	18640	18640	18640	0
311	20240829	133600	121224480	18640	18640	18640	18640	0
312	20240829	133500	121224480	18640	18640	18640	18640	0
313	20240829	133400	121224480	18640	18640	18640	18640	0
314	20240829	133300	121224480	18640	18640	18640	18640	0
315	20240829	133200	121224480	18640	18640	18640	18640	0
316	20240829	133100	121224480	18640	18600	18640	18600	95
317	20240829	133000	119456640	18610	18610	18610	18610	0
318	20240829	132900	119456640	18610	18610	18610	18610	0
319	20240829	132800	119456640	18610	18610	18610	18610	0
320	20240829	132700	119456640	18610	18610	18610	18610	0
321	20240829	132600	119456640	18610	18610	18610	18610	0
322	20240829	132500	119456640	18610	18630	18630	18610	1082
323	20240829	132400	99309910	18630	18630	18630	18630	0
324	20240829	132300	99309910	18630	18630	18630	18630	0
325	20240829	132200	99309910	18630	18630	18630	18630	0
326	20240829	132100	99309910	18630	18630	18630	18630	0
327	20240829	132000	99309910	18630	18630	18630	18630	31
328	20240829	131900	98732380	18640	18640	18640	18640	1
329	20240829	131800	98713740	18640	18640	18640	18640	0
330	20240829	131700	98713740	18640	18640	18640	18640	0
331	20240829	131600	98713740	18640	18640	18640	18640	4
332	20240829	131500	98639180	18670	18670	18670	18670	0
333	20240829	131400	98639180	18670	18670	18670	18670	0
334	20240829	131300	98639180	18670	18670	18670	18670	0
335	20240829	131200	98639180	18670	18670	18670	18670	0
336	20240829	131100	98639180	18670	18670	18670	18670	0
337	20240829	131000	98639180	18670	18670	18670	18670	0
338	20240829	130900	98639180	18670	18660	18670	18660	12
339	20240829	130800	98415230	18660	18660	18660	18660	0
340	20240829	130700	98415230	18660	18660	18660	18660	0
341	20240829	130600	98415230	18660	18660	18660	18660	0
342	20240829	130500	98415230	18660	18660	18660	18660	0
343	20240829	130400	98415230	18660	18660	18660	18660	0
344	20240829	130300	98415230	18660	18660	18660	18660	0
345	20240829	130200	98415230	18660	18660	18660	18660	0
346	20240829	130100	98415230	18660	18660	18660	18660	0
347	20240829	130000	98415230	18660	18660	18660	18660	2
348	20240829	125900	98377910	18660	18660	18660	18660	0
349	20240829	125800	98377910	18660	18660	18660	18660	0
350	20240829	125700	98377910	18660	18660	18660	18660	0
351	20240829	125600	98377910	18660	18660	18660	18660	0
352	20240829	125500	98377910	18660	18660	18660	18660	0
353	20240829	125400	98377910	18660	18660	18660	18660	0
354	20240829	125300	98377910	18660	18660	18660	18660	0
355	20240829	125200	98377910	18660	18660	18660	18660	0
356	20240829	125100	98377910	18660	18660	18660	18660	1
357	20240829	125000	98359250	18610	18610	18610	18610	0
358	20240829	124900	98359250	18610	18610	18610	18610	0
359	20240829	124800	98359250	18610	18610	18610	18610	0
360	20240829	124700	98359250	18610	18610	18610	18610	0
361	20240829	124600	98359250	18610	18610	18610	18610	0
362	20240829	124500	98359250	18610	18610	18610	18610	28
363	20240829	124400	97838170	18660	18660	18660	18660	0
364	20240829	124300	97838170	18660	18660	18660	18660	0
365	20240829	124200	97838170	18660	18660	18660	18660	0
366	20240829	124100	97838170	18660	18660	18660	18660	0
367	20240829	124000	97838170	18660	18660	18660	18660	5
368	20240829	123900	97744870	18650	18650	18650	18650	0
369	20240829	123800	97744870	18650	18650	18650	18650	0
370	20240829	123700	97744870	18650	18650	18650	18650	0
371	20240829	123600	97744870	18650	18650	18650	18650	0
372	20240829	123500	97744870	18650	18650	18650	18650	0
373	20240829	123400	97744870	18650	18650	18650	18650	0
374	20240829	123300	97744870	18650	18650	18650	18650	0
375	20240829	123200	97744870	18650	18650	18650	18650	0
376	20240829	123100	97744870	18650	18650	18650	18650	50
377	20240829	123000	96812370	18650	18650	18650	18650	0
378	20240829	122900	96812370	18650	18650	18650	18650	0
379	20240829	122800	96812370	18650	18650	18650	18650	0
380	20240829	122700	96812370	18650	18650	18650	18650	1
381	20240829	122600	96793720	18650	18650	18650	18650	0
382	20240829	122500	96793720	18650	18660	18660	18650	4
383	20240829	122400	96719100	18660	18660	18660	18560	37
384	20240829	122300	96032180	18560	18560	18560	18560	0
385	20240829	122200	96032180	18560	18570	18570	18560	8
386	20240829	122100	95883680	18580	18580	18580	18580	2
387	20240829	122000	95846520	18550	18550	18550	18550	0
388	20240829	121900	95846520	18550	18550	18550	18550	0
389	20240829	121800	95846520	18550	18550	18550	18550	0
390	20240829	121700	95846520	18550	18550	18550	18550	0
391	20240829	121600	95846520	18550	18550	18550	18550	0
392	20240829	121500	95846520	18550	18550	18550	18550	0
393	20240829	121400	95846520	18550	18550	18550	18550	0
394	20240829	121300	95846520	18550	18550	18550	18550	0
395	20240829	121200	95846520	18550	18550	18550	18550	0
396	20240829	121100	95846520	18550	18550	18550	18550	0
397	20240829	121000	95846520	18550	18550	18550	18550	1318
398	20240829	120900	71397620	18560	18590	18590	18560	108
399	20240829	120800	69392550	18600	18610	18610	18600	50
400	20240829	120700	68462260	18620	18620	18620	18620	0
401	20240829	120600	68462260	18620	18630	18630	18620	281
402	20240829	120500	63227340	18640	18660	18660	18640	141
403	20240829	120400	60597950	18660	18660	18660	18660	29
404	20240829	120300	60056810	18700	18700	18700	18700	0
405	20240829	120200	60056810	18700	18700	18700	18700	0
406	20240829	120100	60056810	18700	18700	18700	18700	0
407	20240829	120000	60056810	18700	18700	18700	18700	0
408	20240829	115900	60056810	18700	18700	18700	18700	0
409	20240829	115800	60056810	18700	18700	18700	18700	0
410	20240829	115700	60056810	18700	18700	18700	18700	0
411	20240829	115600	60056810	18700	18700	18700	18700	0
412	20240829	115500	60056810	18700	18700	18700	18700	0
413	20240829	115400	60056810	18700	18700	18700	18700	0
414	20240829	115300	60056810	18700	18700	18700	18700	0
415	20240829	115200	60056810	18700	18700	18700	18700	0
416	20240829	115100	60056810	18700	18700	18700	18700	0
417	20240829	115000	60056810	18700	18700	18700	18700	0
418	20240829	114900	60056810	18700	18700	18700	18700	0
419	20240829	114800	60056810	18700	18690	18700	18690	100
420	20240829	114700	58187590	18650	18650	18650	18650	0
421	20240829	114600	58187590	18650	18660	18660	18650	100
422	20240829	114500	56322570	18650	18650	18650	18650	0
423	20240829	114400	56322570	18650	18650	18650	18650	0
424	20240829	114300	56322570	18650	18650	18650	18650	0
425	20240829	114200	56322570	18650	18650	18650	18650	0
426	20240829	114100	56322570	18650	18650	18650	18650	0
427	20240829	114000	56322570	18650	18650	18650	18650	0
428	20240829	113900	56322570	18650	18650	18650	18650	0
429	20240829	113800	56322570	18650	18650	18650	18650	0
430	20240829	113700	56322570	18650	18650	18650	18650	0
431	20240829	113600	56322570	18650	18650	18650	18650	38
432	20240829	113500	55613870	18650	18650	18650	18650	0
433	20240829	113400	55613870	18650	18650	18650	18650	0
434	20240829	113300	55613870	18650	18670	18670	18650	302
435	20240829	113200	49980530	18670	18670	18670	18670	9
436	20240829	113100	49812500	18670	18670	18670	18670	1
437	20240829	113000	49793830	18700	18700	18700	18700	0
438	20240829	112900	49793830	18700	18700	18700	18700	7
439	20240829	112800	49662930	18700	18700	18700	18700	0
440	20240829	112700	49662930	18700	18700	18700	18700	0
441	20240829	112600	49662930	18700	18700	18700	18700	0
442	20240829	112500	49662930	18700	18680	18700	18680	4
443	20240829	112400	49588190	18690	18690	18690	18690	0
444	20240829	112300	49588190	18690	18690	18690	18690	0
445	20240829	112200	49588190	18690	18690	18690	18690	0
446	20240829	112100	49588190	18690	18690	18690	18690	31
447	20240829	112000	49008800	18700	18700	18700	18700	1
448	20240829	111900	48990100	18720	18720	18720	18720	0
449	20240829	111800	48990100	18720	18720	18720	18720	0
450	20240829	111700	48990100	18720	18720	18720	18720	0
451	20240829	111600	48990100	18720	18720	18720	18720	0
452	20240829	111500	48990100	18720	18720	18720	18720	0
453	20240829	111400	48990100	18720	18720	18720	18720	0
454	20240829	111300	48990100	18720	18720	18720	18720	0
455	20240829	111200	48990100	18720	18720	18720	18720	16
456	20240829	111100	48690580	18720	18720	18720	18720	0
457	20240829	111000	48690580	18720	18720	18720	18720	0
458	20240829	110900	48690580	18720	18720	18720	18720	0
459	20240829	110800	48690580	18720	18720	18720	18720	0
460	20240829	110700	48690580	18720	18700	18720	18680	66
461	20240829	110600	47457270	18710	18710	18710	18710	0
462	20240829	110500	47457270	18710	18710	18710	18710	0
463	20240829	110400	47457270	18710	18710	18710	18710	0
464	20240829	110300	47457270	18710	18710	18710	18710	5
465	20240829	110200	47363720	18720	18720	18720	18720	1
466	20240829	110100	47345000	18710	18710	18710	18710	0
467	20240829	110000	47345000	18710	18710	18710	18710	0
468	20240829	105900	47345000	18710	18710	18710	18710	0
469	20240829	105800	47345000	18710	18710	18710	18710	1
470	20240829	105700	47326290	18700	18700	18700	18700	0
471	20240829	105600	47326290	18700	18700	18700	18700	0
472	20240829	105500	47326290	18700	18700	18700	18700	0
473	20240829	105400	47326290	18700	18700	18700	18700	0
474	20240829	105300	47326290	18700	18700	18700	18700	4
475	20240829	105200	47251490	18690	18690	18690	18690	0
476	20240829	105100	47251490	18690	18690	18690	18690	0
477	20240829	105000	47251490	18690	18690	18690	18690	23
478	20240829	104900	46821620	18700	18700	18700	18700	0
479	20240829	104800	46821620	18700	18700	18700	18700	1
480	20240829	104700	46802920	18700	18700	18700	18700	0
481	20240829	104600	46802920	18700	18700	18700	18700	0
482	20240829	104500	46802920	18700	18700	18700	18700	0
483	20240829	104400	46802920	18700	18700	18700	18700	0
484	20240829	104300	46802920	18700	18700	18700	18700	1
485	20240829	104200	46784220	18700	18700	18700	18700	0
486	20240829	104100	46784220	18700	18700	18700	18700	0
487	20240829	104000	46784220	18700	18700	18700	18700	0
488	20240829	103900	46784220	18700	18700	18700	18700	101
489	20240829	103800	44895520	18700	18700	18700	18700	0
490	20240829	103700	44895520	18700	18700	18700	18700	100
491	20240829	103600	43025520	18700	18700	18700	18700	1
492	20240829	103500	43006820	18700	18700	18700	18700	9
493	20240829	103400	42838520	18670	18670	18670	18670	0
494	20240829	103300	42838520	18670	18670	18670	18670	0
495	20240829	103200	42838520	18670	18670	18670	18670	0
496	20240829	103100	42838520	18670	18670	18670	18670	0
497	20240829	103000	42838520	18670	18670	18670	18670	0
498	20240829	102900	42838520	18670	18670	18670	18670	0
499	20240829	102800	42838520	18670	18670	18670	18670	0
500	20240829	102700	42838520	18670	18670	18670	18670	0
501	20240829	102600	42838520	18670	18670	18670	18670	31
502	20240829	102500	42259750	18700	18700	18700	18700	0
503	20240829	102400	42259750	18700	18700	18700	18700	1
504	20240829	102300	42241050	18700	18700	18700	18700	1
505	20240829	102200	42222350	18700	18700	18700	18700	0
506	20240829	102100	42222350	18700	18700	18700	18700	1
507	20240829	102000	42203650	18620	18620	18620	18620	0
508	20240829	101900	42203650	18620	18620	18620	18620	0
509	20240829	101800	42203650	18620	18620	18620	18620	0
510	20240829	101700	42203650	18620	18620	18620	18620	16
511	20240829	101600	41905730	18620	18620	18620	18620	0
512	20240829	101500	41905730	18620	18620	18620	18620	69
513	20240829	101400	40620950	18620	18620	18620	18620	57
514	20240829	101300	39559610	18620	18620	18620	18620	0
515	20240829	101200	39559610	18620	18620	18620	18620	50
516	20240829	101100	38628610	18620	18620	18620	18620	1
517	20240829	101000	38609990	18620	18620	18620	18620	20
518	20240829	100900	38237590	18620	18620	18620	18620	0
519	20240829	100800	38237590	18620	18620	18620	18620	1
520	20240829	100700	38218970	18620	18620	18620	18620	0
521	20240829	100600	38218970	18620	18620	18620	18620	0
522	20240829	100500	38218970	18620	18620	18620	18620	1
523	20240829	100400	38200350	18620	18620	18620	18620	0
524	20240829	100300	38200350	18620	18620	18620	18620	0
525	20240829	100200	38200350	18620	18620	18620	18620	0
526	20240829	100100	38200350	18620	18620	18620	18620	1
527	20240829	100000	38181730	18560	18560	18560	18560	0
528	20240829	095900	38181730	18560	18560	18560	18560	0
529	20240829	095800	38181730	18560	18560	18560	18560	12
530	20240829	095700	37959010	18560	18560	18560	18560	0
531	20240829	095600	37959010	18560	18560	18560	18560	124
532	20240829	095500	35657570	18560	18560	18560	18560	20
533	20240829	095400	35286370	18560	18570	18570	18560	10
534	20240829	095300	35100760	18570	18570	18570	18570	0
535	20240829	095200	35100760	18570	18610	18610	18570	404
536	20240829	095100	27592070	18620	18620	18620	18620	1
537	20240829	095000	27573450	18620	18620	18620	18620	0
538	20240829	094900	27573450	18620	18620	18620	18620	0
539	20240829	094800	27573450	18620	18620	18620	18620	1
540	20240829	094700	27554830	18590	18590	18590	18590	0
541	20240829	094600	27554830	18590	18590	18590	18590	0
542	20240829	094500	27554830	18590	18590	18590	18590	0
543	20240829	094400	27554830	18590	18590	18590	18590	5
544	20240829	094300	27461880	18590	18590	18590	18590	0
545	20240829	094200	27461880	18590	18590	18590	18590	1
546	20240829	094100	27443290	18590	18600	18600	18590	248
547	20240829	094000	22830500	18620	18600	18620	18600	3
548	20240829	093900	22774670	18620	18620	18620	18620	0
549	20240829	093800	22774670	18620	18620	18620	18610	9
550	20240829	093700	22607110	18610	18610	18610	18610	6
551	20240829	093600	22495450	18610	18620	18620	18610	33
552	20240829	093500	21881170	18620	18620	18620	18620	0
553	20240829	093400	21881170	18620	18620	18620	18620	0
554	20240829	093300	21881170	18620	18620	18620	18620	1
555	20240829	093200	21862550	18620	18620	18620	18620	0
556	20240829	093100	21862550	18620	18620	18620	18620	10
557	20240829	093000	21676350	18620	18620	18620	18620	0
558	20240829	092900	21676350	18620	18620	18620	18620	0
559	20240829	092800	21676350	18620	18600	18620	18600	10
560	20240829	092700	21490330	18600	18690	18720	18600	202
561	20240829	092600	17709460	18700	18700	18700	18700	0
562	20240829	092500	17709460	18700	18700	18700	18700	0
563	20240829	092400	17709460	18700	18700	18700	18700	0
564	20240829	092300	17709460	18700	18700	18700	18700	0
565	20240829	092200	17709460	18700	18700	18700	18700	0
566	20240829	092100	17709460	18700	18700	18700	18700	15
567	20240829	092000	17428960	18700	18700	18700	18700	10
568	20240829	091900	17241960	18700	18700	18700	18700	400
569	20240829	091800	9761960	18700	18700	18700	18700	0
570	20240829	091700	9761960	18700	18700	18700	18700	0
571	20240829	091600	9761960	18700	18700	18700	18700	0
572	20240829	091500	9761960	18700	18700	18700	18700	0
573	20240829	091400	9761960	18700	18700	18700	18700	0
574	20240829	091300	9761960	18700	18700	18700	18700	10
575	20240829	091200	9574960	18700	18700	18700	18700	0
576	20240829	091100	9574960	18700	18700	18700	18700	13
577	20240829	091000	9331860	18610	18620	18620	18610	132
578	20240829	090900	6875120	18710	18620	18710	18620	58
579	20240829	090800	5793630	18650	18650	18650	18650	3
580	20240829	090700	5737680	18720	18720	18720	18720	0
581	20240829	090600	5737680	18720	18720	18720	18720	0
582	20240829	090500	5737680	18720	18720	18720	18720	0
583	20240829	090400	5737680	18720	18720	18720	18720	4
584	20240829	090300	5662800	18650	18650	18650	18650	0
585	20240829	090200	5662800	18650	18660	18660	18650	117
586	20240829	090100	3480640	18760	18760	18760	18760	0
587	20240829	090000	3480640	18760	18660	18760	18660	186