KissMeData/005500/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	184500	190640380	18510	18510	18510	18510	83
3	20240924	184400	190640380	18510	18510	18510	18510	0
4	20240924	184300	190640380	18510	18510	18510	18510	0
5	20240924	184200	190640380	18510	18510	18510	18510	0
6	20240924	184100	190640380	18510	18510	18510	18510	0
7	20240924	184000	190640380	18510	18510	18510	18510	0
8	20240924	183900	190640380	18510	18510	18510	18510	0
9	20240924	183800	190640380	18510	18510	18510	18510	0
10	20240924	183700	190640380	18510	18510	18510	18510	0
11	20240924	183600	190640380	18510	18510	18510	18510	0
12	20240924	183500	190640380	18510	18510	18510	18510	0
13	20240924	183400	190640380	18510	18510	18510	18510	0
14	20240924	183300	190640380	18510	18510	18510	18510	0
15	20240924	183200	190640380	18510	18510	18510	18510	0
16	20240924	183100	190640380	18510	18510	18510	18510	0
17	20240924	183000	190640380	18510	18510	18510	18510	0
18	20240924	182900	190640380	18510	18510	18510	18510	0
19	20240924	182800	190640380	18510	18510	18510	18510	0
20	20240924	182700	190640380	18510	18510	18510	18510	0
21	20240924	182600	190640380	18510	18510	18510	18510	0
22	20240924	182500	190640380	18510	18510	18510	18510	0
23	20240924	182400	190640380	18510	18510	18510	18510	0
24	20240924	182300	190640380	18510	18510	18510	18510	0
25	20240924	182200	190640380	18510	18510	18510	18510	0
26	20240924	182100	190640380	18510	18510	18510	18510	0
27	20240924	182000	190640380	18510	18510	18510	18510	0
28	20240924	181900	190640380	18510	18510	18510	18510	0
29	20240924	181800	190640380	18510	18510	18510	18510	0
30	20240924	181700	190640380	18510	18510	18510	18510	0
31	20240924	181600	190640380	18510	18510	18510	18510	0
32	20240924	181500	190640380	18510	18510	18510	18510	83
33	20240924	181400	190640380	18510	18510	18510	18510	0
34	20240924	181300	190640380	18510	18510	18510	18510	0
35	20240924	181200	190640380	18510	18510	18510	18510	0
36	20240924	181100	190640380	18510	18510	18510	18510	0
37	20240924	181000	190640380	18510	18510	18510	18510	0
38	20240924	180900	190640380	18510	18510	18510	18510	0
39	20240924	180800	190640380	18510	18510	18510	18510	0
40	20240924	180700	190640380	18510	18510	18510	18510	0
41	20240924	180600	190640380	18510	18510	18510	18510	0
42	20240924	180500	190640380	18510	18510	18510	18510	0
43	20240924	180400	190640380	18510	18510	18510	18510	0
44	20240924	180300	190640380	18510	18510	18510	18510	0
45	20240924	180200	190640380	18510	18510	18510	18510	0
46	20240924	180100	190640380	18510	18510	18510	18510	0
47	20240924	180000	190640380	18510	18510	18510	18510	0
48	20240924	175900	190640380	18510	18510	18510	18510	0
49	20240924	175800	190640380	18510	18510	18510	18510	0
50	20240924	175700	190640380	18510	18510	18510	18510	0
51	20240924	175600	190640380	18510	18510	18510	18510	0
52	20240924	175500	190640380	18510	18510	18510	18510	0
53	20240924	175400	190640380	18510	18510	18510	18510	0
54	20240924	175300	190640380	18510	18510	18510	18510	0
55	20240924	175200	190640380	18510	18510	18510	18510	0
56	20240924	175100	190640380	18510	18510	18510	18510	0
57	20240924	175000	190640380	18510	18510	18510	18510	0
58	20240924	174900	190640380	18510	18510	18510	18510	0
59	20240924	174800	190640380	18510	18510	18510	18510	0
60	20240924	174700	190640380	18510	18510	18510	18510	0
61	20240924	174600	190640380	18510	18510	18510	18510	0
62	20240924	174500	190640380	18510	18510	18510	18510	83
63	20240924	174400	190640380	18510	18510	18510	18510	0
64	20240924	174300	190640380	18510	18510	18510	18510	0
65	20240924	174200	190640380	18510	18510	18510	18510	0
66	20240924	174100	190640380	18510	18510	18510	18510	0
67	20240924	174000	190640380	18510	18510	18510	18510	0
68	20240924	173900	190640380	18510	18510	18510	18510	0
69	20240924	173800	190640380	18510	18510	18510	18510	0
70	20240924	173700	190640380	18510	18510	18510	18510	0
71	20240924	173600	190640380	18510	18510	18510	18510	0
72	20240924	173500	190640380	18510	18510	18510	18510	0
73	20240924	173400	190640380	18510	18510	18510	18510	0
74	20240924	173300	190640380	18510	18510	18510	18510	0
75	20240924	173200	190640380	18510	18510	18510	18510	0
76	20240924	173100	190640380	18510	18510	18510	18510	0
77	20240924	173000	190640380	18510	18510	18510	18510	0
78	20240924	172900	190640380	18510	18510	18510	18510	0
79	20240924	172800	190640380	18510	18510	18510	18510	0
80	20240924	172700	190640380	18510	18510	18510	18510	0
81	20240924	172600	190640380	18510	18510	18510	18510	0
82	20240924	172500	190640380	18510	18510	18510	18510	0
83	20240924	172400	190640380	18510	18510	18510	18510	0
84	20240924	172300	190640380	18510	18510	18510	18510	0
85	20240924	172200	190640380	18510	18510	18510	18510	0
86	20240924	172100	190640380	18510	18510	18510	18510	0
87	20240924	172000	190640380	18510	18510	18510	18510	0
88	20240924	171900	190640380	18510	18510	18510	18510	0
89	20240924	171800	190640380	18510	18510	18510	18510	0
90	20240924	171700	190640380	18510	18510	18510	18510	0
91	20240924	171600	190640380	18510	18510	18510	18510	0
92	20240924	171500	190640380	18510	18510	18510	18510	83
93	20240924	171400	190640380	18510	18510	18510	18510	0
94	20240924	171300	190640380	18510	18510	18510	18510	0
95	20240924	171200	190640380	18510	18510	18510	18510	0
96	20240924	171100	190640380	18510	18510	18510	18510	0
97	20240924	171000	190640380	18510	18510	18510	18510	0
98	20240924	170900	190640380	18510	18510	18510	18510	0
99	20240924	170800	190640380	18510	18510	18510	18510	0
100	20240924	170700	190640380	18510	18510	18510	18510	0
101	20240924	170600	190640380	18510	18510	18510	18510	0
102	20240924	170500	190640380	18510	18510	18510	18510	0
103	20240924	170400	190640380	18510	18510	18510	18510	0
104	20240924	170300	190640380	18510	18510	18510	18510	0
105	20240924	170200	190640380	18510	18510	18510	18510	0
106	20240924	170100	190640380	18510	18510	18510	18510	0
107	20240924	170000	190640380	18510	18510	18510	18510	0
108	20240924	165900	190640380	18510	18510	18510	18510	0
109	20240924	165800	190640380	18510	18510	18510	18510	0
110	20240924	165700	190640380	18510	18510	18510	18510	0
111	20240924	165600	190640380	18510	18510	18510	18510	0
112	20240924	165500	190640380	18510	18510	18510	18510	0
113	20240924	165400	190640380	18510	18510	18510	18510	0
114	20240924	165300	190640380	18510	18510	18510	18510	0
115	20240924	165200	190640380	18510	18510	18510	18510	0
116	20240924	165100	190640380	18510	18510	18510	18510	0
117	20240924	165000	190640380	18510	18510	18510	18510	0
118	20240924	164900	190640380	18510	18510	18510	18510	0
119	20240924	164800	190640380	18510	18510	18510	18510	0
120	20240924	164700	190640380	18510	18510	18510	18510	0
121	20240924	164600	190640380	18510	18510	18510	18510	0
122	20240924	164500	190640380	18510	18510	18510	18510	83
123	20240924	164400	190640380	18510	18510	18510	18510	0
124	20240924	164300	190640380	18510	18510	18510	18510	0
125	20240924	164200	190640380	18510	18510	18510	18510	0
126	20240924	164100	190640380	18510	18510	18510	18510	0
127	20240924	164000	190640380	18510	18510	18510	18510	0
128	20240924	163900	190640380	18510	18510	18510	18510	0
129	20240924	163800	190640380	18510	18510	18510	18510	0
130	20240924	163700	190640380	18510	18510	18510	18510	0
131	20240924	163600	190640380	18510	18510	18510	18510	0
132	20240924	163500	190640380	18510	18510	18510	18510	0
133	20240924	163400	190640380	18510	18510	18510	18510	0
134	20240924	163300	190640380	18510	18510	18510	18510	0
135	20240924	163200	190640380	18510	18510	18510	18510	0
136	20240924	163100	190640380	18510	18510	18510	18510	0
137	20240924	163000	190640380	18510	18510	18510	18510	0
138	20240924	162900	190640380	18510	18510	18510	18510	0
139	20240924	162800	190640380	18510	18510	18510	18510	0
140	20240924	162700	190640380	18510	18510	18510	18510	0
141	20240924	162600	190640380	18510	18510	18510	18510	0
142	20240924	162500	190640380	18510	18510	18510	18510	0
143	20240924	162400	190640380	18510	18510	18510	18510	0
144	20240924	162300	190640380	18510	18510	18510	18510	0
145	20240924	162200	190640380	18510	18510	18510	18510	0
146	20240924	162100	190640380	18510	18510	18510	18510	0
147	20240924	162000	190640380	18510	18510	18510	18510	0
148	20240924	161900	190640380	18510	18510	18510	18510	0
149	20240924	161800	190640380	18510	18510	18510	18510	0
150	20240924	161700	190640380	18510	18510	18510	18510	0
151	20240924	161600	190640380	18510	18510	18510	18510	0
152	20240924	161500	190640380	18510	18510	18510	18510	83
153	20240924	161400	190640380	18510	18510	18510	18510	0
154	20240924	161300	190640380	18510	18510	18510	18510	0
155	20240924	161200	190640380	18510	18510	18510	18510	0
156	20240924	161100	190640380	18510	18510	18510	18510	0
157	20240924	161000	190640380	18510	18510	18510	18510	0
158	20240924	160900	190640380	18510	18510	18510	18510	0
159	20240924	160800	190640380	18510	18510	18510	18510	0
160	20240924	160700	190640380	18510	18510	18510	18510	0
161	20240924	160600	190640380	18510	18510	18510	18510	0
162	20240924	160500	190640380	18510	18510	18510	18510	0
163	20240924	160400	190640380	18510	18510	18510	18510	0
164	20240924	160300	190640380	18510	18510	18510	18510	0
165	20240924	160200	190640380	18510	18510	18510	18510	0
166	20240924	160100	190640380	18510	18510	18510	18510	0
167	20240924	160000	190640380	18510	18510	18510	18510	0
168	20240924	155900	190640380	18510	18510	18510	18510	0
169	20240924	155800	190640380	18510	18510	18510	18510	0
170	20240924	155700	190640380	18510	18510	18510	18510	0
171	20240924	155600	190640380	18510	18510	18510	18510	0
172	20240924	155500	190640380	18510	18510	18510	18510	0
173	20240924	155400	190640380	18510	18510	18510	18510	0
174	20240924	155300	190640380	18510	18510	18510	18510	0
175	20240924	155200	190640380	18510	18510	18510	18510	0
176	20240924	155100	190640380	18510	18510	18510	18510	0
177	20240924	155000	190640380	18510	18510	18510	18510	0
178	20240924	154900	190640380	18510	18510	18510	18510	0
179	20240924	154800	190640380	18510	18510	18510	18510	0
180	20240924	154700	190640380	18510	18510	18510	18510	0
181	20240924	154600	190640380	18510	18510	18510	18510	0
182	20240924	154500	190640380	18510	18510	18510	18510	83
183	20240924	154400	190640380	18510	18510	18510	18510	0
184	20240924	154300	190640380	18510	18510	18510	18510	0
185	20240924	154200	190640380	18510	18510	18510	18510	0
186	20240924	154100	190640380	18510	18510	18510	18510	0
187	20240924	154000	190640380	18510	18510	18510	18510	0
188	20240924	153900	190640380	18510	18510	18510	18510	0
189	20240924	153800	190640380	18510	18510	18510	18510	0
190	20240924	153700	190640380	18510	18510	18510	18510	0
191	20240924	153600	190640380	18510	18510	18510	18510	0
192	20240924	153500	190640380	18510	18510	18510	18510	0
193	20240924	153400	190640380	18510	18510	18510	18510	0
194	20240924	153300	190640380	18510	18510	18510	18510	0
195	20240924	153200	190640380	18510	18510	18510	18510	0
196	20240924	153100	190640380	18510	18510	18510	18510	0
197	20240924	153000	190640380	18510	18510	18510	18510	83
198	20240924	152900	189104050	18510	18510	18510	18510	0
199	20240924	152800	189104050	18510	18510	18510	18510	0
200	20240924	152700	189104050	18510	18510	18510	18510	0
201	20240924	152600	189104050	18510	18510	18510	18510	0
202	20240924	152500	189104050	18510	18510	18510	18510	0
203	20240924	152400	189104050	18510	18510	18510	18510	0
204	20240924	152300	189104050	18510	18510	18510	18510	0
205	20240924	152200	189104050	18510	18510	18510	18510	0
206	20240924	152100	189104050	18510	18510	18510	18510	0
207	20240924	152000	189104050	18510	18510	18510	18510	0
208	20240924	151900	189104050	18510	18510	18510	18510	0
209	20240924	151800	189104050	18510	18510	18510	18510	0
210	20240924	151700	189104050	18510	18510	18510	18510	2
211	20240924	151600	189067030	18510	18510	18510	18510	0
212	20240924	151500	189067030	18510	18510	18510	18510	0
213	20240924	151400	189067030	18510	18510	18510	18510	0
214	20240924	151300	189067030	18510	18510	18510	18510	0
215	20240924	151200	189067030	18510	18510	18510	18510	3
216	20240924	151100	189011500	18480	18500	18500	18480	23
217	20240924	151000	188586230	18510	18510	18510	18510	0
218	20240924	150900	188586230	18510	18510	18510	18510	55
219	20240924	150800	187568180	18510	18510	18510	18510	1
220	20240924	150700	187549670	18480	18480	18480	18480	0
221	20240924	150600	187549670	18480	18480	18480	18480	0
222	20240924	150500	187549670	18480	18480	18480	18480	0
223	20240924	150400	187549670	18480	18480	18480	18480	0
224	20240924	150300	187549670	18480	18480	18480	18480	0
225	20240924	150200	187549670	18480	18480	18480	18480	0
226	20240924	150100	187549670	18480	18480	18480	18480	0
227	20240924	150000	187549670	18480	18480	18480	18480	0
228	20240924	145900	187549670	18480	18500	18500	18480	459
229	20240924	145800	179061620	18500	18500	18500	18500	0
230	20240924	145700	179061620	18500	18500	18500	18500	0
231	20240924	145600	179061620	18500	18500	18500	18500	0
232	20240924	145500	179061620	18500	18510	18510	18500	197
233	20240924	145400	175415250	18500	18500	18500	18500	0
234	20240924	145300	175415250	18500	18500	18500	18500	0
235	20240924	145200	175415250	18500	18500	18500	18500	0
236	20240924	145100	175415250	18500	18500	18500	18500	0
237	20240924	145000	175415250	18500	18500	18500	18500	0
238	20240924	144900	175415250	18500	18500	18500	18500	6
239	20240924	144800	175304250	18500	18500	18500	18500	0
240	20240924	144700	175304250	18500	18500	18500	18500	4
241	20240924	144600	175230250	18490	18490	18490	18490	0
242	20240924	144500	175230250	18490	18490	18490	18490	0
243	20240924	144400	175230250	18490	18490	18490	18490	0
244	20240924	144300	175230250	18490	18490	18490	18490	0
245	20240924	144200	175230250	18490	18490	18490	18490	12
246	20240924	144100	175008370	18500	18500	18500	18500	1
247	20240924	144000	174989870	18500	18500	18500	18500	0
248	20240924	143900	174989870	18500	18500	18500	18500	0
249	20240924	143800	174989870	18500	18500	18500	18500	80
250	20240924	143700	173509870	18500	18500	18500	18500	0
251	20240924	143600	173509870	18500	18500	18500	18500	0
252	20240924	143500	173509870	18500	18500	18500	18500	0
253	20240924	143400	173509870	18500	18500	18500	18500	0
254	20240924	143300	173509870	18500	18500	18500	18500	512
255	20240924	143200	164037870	18500	18500	18500	18500	0
256	20240924	143100	164037870	18500	18500	18500	18500	2
257	20240924	143000	164000870	18500	18500	18500	18500	8
258	20240924	142900	163852870	18500	18500	18500	18500	5
259	20240924	142800	163760370	18500	18500	18500	18500	14
260	20240924	142700	163501370	18500	18500	18500	18500	0
261	20240924	142600	163501370	18500	18500	18500	18500	0
262	20240924	142500	163501370	18500	18500	18500	18500	0
263	20240924	142400	163501370	18500	18500	18500	18500	2
264	20240924	142300	163464370	18490	18490	18490	18490	1
265	20240924	142200	163445880	18500	18500	18500	18500	1
266	20240924	142100	163427380	18500	18500	18500	18500	1
267	20240924	142000	163408880	18480	18480	18480	18480	0
268	20240924	141900	163408880	18480	18480	18480	18480	0
269	20240924	141800	163408880	18480	18480	18480	18480	0
270	20240924	141700	163408880	18480	18480	18480	18480	0
271	20240924	141600	163408880	18480	18480	18480	18480	0
272	20240924	141500	163408880	18480	18480	18480	18480	0
273	20240924	141400	163408880	18480	18480	18480	18480	0
274	20240924	141300	163408880	18480	18480	18480	18480	0
275	20240924	141200	163408880	18480	18480	18480	18480	0
276	20240924	141100	163408880	18480	18480	18480	18480	0
277	20240924	141000	163408880	18480	18480	18480	18480	0
278	20240924	140900	163408880	18480	18480	18480	18480	0
279	20240924	140800	163408880	18480	18480	18480	18480	0
280	20240924	140700	163408880	18480	18480	18480	18480	0
281	20240924	140600	163408880	18480	18480	18480	18480	0
282	20240924	140500	163408880	18480	18480	18480	18480	0
283	20240924	140400	163408880	18480	18480	18480	18480	0
284	20240924	140300	163408880	18480	18480	18480	18480	0
285	20240924	140200	163408880	18480	18480	18480	18480	0
286	20240924	140100	163408880	18480	18480	18480	18480	0
287	20240924	140000	163408880	18480	18480	18480	18480	0
288	20240924	135900	163408880	18480	18480	18480	18480	0
289	20240924	135800	163408880	18480	18480	18480	18480	0
290	20240924	135700	163408880	18480	18480	18480	18480	0
291	20240924	135600	163408880	18480	18480	18480	18480	0
292	20240924	135500	163408880	18480	18480	18480	18480	0
293	20240924	135400	163408880	18480	18480	18480	18480	0
294	20240924	135300	163408880	18480	18480	18480	18480	0
295	20240924	135200	163408880	18480	18480	18480	18480	0
296	20240924	135100	163408880	18480	18480	18480	18480	20
297	20240924	135000	163039280	18500	18500	18500	18500	100
298	20240924	134900	161189280	18480	18480	18480	18480	0
299	20240924	134800	161189280	18480	18480	18480	18480	0
300	20240924	134700	161189280	18480	18480	18480	18480	0
301	20240924	134600	161189280	18480	18480	18480	18480	0
302	20240924	134500	161189280	18480	18480	18480	18480	0
303	20240924	134400	161189280	18480	18480	18480	18480	0
304	20240924	134300	161189280	18480	18480	18480	18480	0
305	20240924	134200	161189280	18480	18480	18480	18480	0
306	20240924	134100	161189280	18480	18480	18480	18480	1
307	20240924	134000	161170800	18480	18480	18480	18480	0
308	20240924	133900	161170800	18480	18480	18480	18480	0
309	20240924	133800	161170800	18480	18480	18480	18480	0
310	20240924	133700	161170800	18480	18480	18480	18480	0
311	20240924	133600	161170800	18480	18480	18480	18480	0
312	20240924	133500	161170800	18480	18480	18480	18480	0
313	20240924	133400	161170800	18480	18480	18480	18480	0
314	20240924	133300	161170800	18480	18480	18480	18480	0
315	20240924	133200	161170800	18480	18480	18480	18480	0
316	20240924	133100	161170800	18480	18480	18480	18480	0
317	20240924	133000	161170800	18480	18480	18480	18480	0
318	20240924	132900	161170800	18480	18480	18480	18480	0
319	20240924	132800	161170800	18480	18480	18480	18480	0
320	20240924	132700	161170800	18480	18480	18480	18480	0
321	20240924	132600	161170800	18480	18480	18480	18480	0
322	20240924	132500	161170800	18480	18480	18480	18480	0
323	20240924	132400	161170800	18480	18480	18480	18480	0
324	20240924	132300	161170800	18480	18480	18480	18480	0
325	20240924	132200	161170800	18480	18490	18500	18480	624
326	20240924	132100	149630140	18490	18490	18490	18490	114
327	20240924	132000	147522280	18500	18500	18500	18500	0
328	20240924	131900	147522280	18500	18500	18500	18500	0
329	20240924	131800	147522280	18500	18500	18500	18500	0
330	20240924	131700	147522280	18500	18500	18500	18500	0
331	20240924	131600	147522280	18500	18500	18500	18500	0
332	20240924	131500	147522280	18500	18500	18500	18500	0
333	20240924	131400	147522280	18500	18500	18500	18500	0
334	20240924	131300	147522280	18500	18500	18500	18500	50
335	20240924	131200	146597280	18500	18500	18500	18500	0
336	20240924	131100	146597280	18500	18500	18500	18500	1
337	20240924	131000	146578780	18500	18500	18500	18500	0
338	20240924	130900	146578780	18500	18500	18500	18500	0
339	20240924	130800	146578780	18500	18500	18500	18500	0
340	20240924	130700	146578780	18500	18500	18500	18500	0
341	20240924	130600	146578780	18500	18500	18500	18500	15
342	20240924	130500	146301280	18500	18500	18500	18500	0
343	20240924	130400	146301280	18500	18500	18500	18500	0
344	20240924	130300	146301280	18500	18500	18500	18500	0
345	20240924	130200	146301280	18500	18500	18500	18500	0
346	20240924	130100	146301280	18500	18500	18500	18500	0
347	20240924	130000	146301280	18500	18500	18500	18500	5
348	20240924	125900	146208780	18490	18490	18490	18490	0
349	20240924	125800	146208780	18490	18490	18490	18490	0
350	20240924	125700	146208780	18490	18490	18490	18490	0
351	20240924	125600	146208780	18490	18490	18490	18490	0
352	20240924	125500	146208780	18490	18490	18490	18490	0
353	20240924	125400	146208780	18490	18490	18490	18490	0
354	20240924	125300	146208780	18490	18490	18490	18490	0
355	20240924	125200	146208780	18490	18490	18490	18490	32
356	20240924	125100	145617100	18500	18500	18500	18500	0
357	20240924	125000	145617100	18500	18500	18500	18500	0
358	20240924	124900	145617100	18500	18500	18500	18500	0
359	20240924	124800	145617100	18500	18500	18500	18500	0
360	20240924	124700	145617100	18500	18500	18500	18500	0
361	20240924	124600	145617100	18500	18500	18500	18500	0
362	20240924	124500	145617100	18500	18500	18500	18500	0
363	20240924	124400	145617100	18500	18500	18500	18500	0
364	20240924	124300	145617100	18500	18500	18500	18500	0
365	20240924	124200	145617100	18500	18500	18500	18500	0
366	20240924	124100	145617100	18500	18500	18500	18500	0
367	20240924	124000	145617100	18500	18500	18500	18500	0
368	20240924	123900	145617100	18500	18500	18500	18500	0
369	20240924	123800	145617100	18500	18500	18500	18500	152
370	20240924	123700	142805100	18490	18490	18490	18490	0
371	20240924	123600	142805100	18490	18490	18490	18490	0
372	20240924	123500	142805100	18490	18490	18490	18490	0
373	20240924	123400	142805100	18490	18490	18490	18490	7
374	20240924	123300	142675670	18490	18480	18490	18480	9
375	20240924	123200	142509300	18490	18490	18490	18490	1
376	20240924	123100	142490810	18490	18490	18490	18490	0
377	20240924	123000	142490810	18490	18490	18490	18490	0
378	20240924	122900	142490810	18490	18490	18490	18490	0
379	20240924	122800	142490810	18490	18490	18490	18490	0
380	20240924	122700	142490810	18490	18490	18490	18490	0
381	20240924	122600	142490810	18490	18490	18490	18490	38
382	20240924	122500	141788190	18490	18490	18490	18490	0
383	20240924	122400	141788190	18490	18490	18490	18490	0
384	20240924	122300	141788190	18490	18490	18490	18490	0
385	20240924	122200	141788190	18490	18490	18490	18490	0
386	20240924	122100	141788190	18490	18490	18490	18490	0
387	20240924	122000	141788190	18490	18490	18490	18490	0
388	20240924	121900	141788190	18490	18490	18490	18490	0
389	20240924	121800	141788190	18490	18490	18490	18490	5
390	20240924	121700	141695740	18490	18490	18490	18490	20
391	20240924	121600	141325940	18490	18490	18490	18490	0
392	20240924	121500	141325940	18490	18490	18490	18490	0
393	20240924	121400	141325940	18490	18490	18490	18490	0
394	20240924	121300	141325940	18490	18490	18490	18490	1
395	20240924	121200	141307450	18490	18490	18490	18490	0
396	20240924	121100	141307450	18490	18490	18490	18490	0
397	20240924	121000	141307450	18490	18490	18490	18490	0
398	20240924	120900	141307450	18490	18490	18490	18490	0
399	20240924	120800	141307450	18490	18490	18490	18490	50
400	20240924	120700	140382950	18500	18500	18500	18500	0
401	20240924	120600	140382950	18500	18500	18500	18500	0
402	20240924	120500	140382950	18500	18500	18500	18500	0
403	20240924	120400	140382950	18500	18500	18500	18500	0
404	20240924	120300	140382950	18500	18500	18500	18500	150
405	20240924	120200	137607950	18490	18490	18490	18490	0
406	20240924	120100	137607950	18490	18490	18490	18490	0
407	20240924	120000	137607950	18490	18490	18490	18490	0
408	20240924	115900	137607950	18490	18490	18490	18490	0
409	20240924	115800	137607950	18490	18490	18490	18490	0
410	20240924	115700	137607950	18490	18490	18490	18490	0
411	20240924	115600	137607950	18490	18490	18490	18490	0
412	20240924	115500	137607950	18490	18490	18490	18490	1
413	20240924	115400	137589460	18500	18500	18500	18500	0
414	20240924	115300	137589460	18500	18500	18500	18500	0
415	20240924	115200	137589460	18500	18500	18500	18500	0
416	20240924	115100	137589460	18500	18500	18500	18500	0
417	20240924	115000	137589460	18500	18500	18500	18500	23
418	20240924	114900	137163960	18500	18500	18500	18500	0
419	20240924	114800	137163960	18500	18500	18500	18500	0
420	20240924	114700	137163960	18500	18500	18500	18500	0
421	20240924	114600	137163960	18500	18500	18500	18500	0
422	20240924	114500	137163960	18500	18500	18500	18500	0
423	20240924	114400	137163960	18500	18500	18500	18500	0
424	20240924	114300	137163960	18500	18500	18500	18500	0
425	20240924	114200	137163960	18500	18500	18500	18500	0
426	20240924	114100	137163960	18500	18500	18500	18500	0
427	20240924	114000	137163960	18500	18500	18500	18500	0
428	20240924	113900	137163960	18500	18500	18500	18500	0
429	20240924	113800	137163960	18500	18500	18500	18500	0
430	20240924	113700	137163960	18500	18500	18500	18500	0
431	20240924	113600	137163960	18500	18500	18500	18500	5
432	20240924	113500	137071460	18500	18500	18500	18500	0
433	20240924	113400	137071460	18500	18500	18500	18500	1
434	20240924	113300	137052960	18500	18500	18500	18500	303
435	20240924	113200	131447460	18500	18500	18500	18500	0
436	20240924	113100	131447460	18500	18500	18500	18500	0
437	20240924	113000	131447460	18500	18500	18500	18500	0
438	20240924	112900	131447460	18500	18500	18500	18500	0
439	20240924	112800	131447460	18500	18500	18500	18500	7
440	20240924	112700	131317960	18500	18500	18500	18500	0
441	20240924	112600	131317960	18500	18500	18500	18500	0
442	20240924	112500	131317960	18500	18500	18500	18500	50
443	20240924	112400	130392960	18500	18500	18500	18500	0
444	20240924	112300	130392960	18500	18500	18500	18500	6
445	20240924	112200	130281960	18500	18500	18500	18500	0
446	20240924	112100	130281960	18500	18500	18500	18500	0
447	20240924	112000	130281960	18500	18500	18500	18500	10
448	20240924	111900	130096960	18500	18500	18500	18500	0
449	20240924	111800	130096960	18500	18500	18500	18500	0
450	20240924	111700	130096960	18500	18500	18500	18500	0
451	20240924	111600	130096960	18500	18500	18500	18500	0
452	20240924	111500	130096960	18500	18500	18500	18500	4
453	20240924	111400	130022960	18500	18500	18500	18500	60
454	20240924	111300	128912960	18460	18480	18480	18460	100
455	20240924	111200	127066440	18500	18500	18500	18500	0
456	20240924	111100	127066440	18500	18500	18500	18500	0
457	20240924	111000	127066440	18500	18500	18500	18500	0
458	20240924	110900	127066440	18500	18500	18500	18500	50
459	20240924	110800	126141440	18500	18500	18500	18500	50
460	20240924	110700	125216440	18460	18460	18460	18460	0
461	20240924	110600	125216440	18460	18460	18460	18460	0
462	20240924	110500	125216440	18460	18460	18460	18460	0
463	20240924	110400	125216440	18460	18460	18460	18460	0
464	20240924	110300	125216440	18460	18460	18460	18460	0
465	20240924	110200	125216440	18460	18480	18480	18460	924
466	20240924	110100	108147900	18470	18510	18510	18470	388
467	20240924	110000	100974690	18510	18510	18510	18510	45
468	20240924	105900	100141740	18520	18520	18520	18520	22
469	20240924	105800	99734300	18520	18520	18520	18520	100
470	20240924	105700	97882300	18510	18510	18510	18510	0
471	20240924	105600	97882300	18510	18510	18510	18510	0
472	20240924	105500	97882300	18510	18510	18510	18510	60
473	20240924	105400	96771700	18520	18520	18520	18520	0
474	20240924	105300	96771700	18520	18520	18520	18520	0
475	20240924	105200	96771700	18520	18520	18520	18520	5
476	20240924	105100	96679100	18520	18520	18520	18520	2
477	20240924	105000	96642060	18500	18500	18500	18500	0
478	20240924	104900	96642060	18500	18500	18500	18500	0
479	20240924	104800	96642060	18500	18500	18500	18500	3
480	20240924	104700	96586560	18500	18500	18500	18500	0
481	20240924	104600	96586560	18500	18500	18500	18500	0
482	20240924	104500	96586560	18500	18500	18500	18500	0
483	20240924	104400	96586560	18500	18500	18500	18500	5
484	20240924	104300	96494060	18490	18490	18490	18490	0
485	20240924	104200	96494060	18490	18490	18490	18490	0
486	20240924	104100	96494060	18490	18490	18490	18490	0
487	20240924	104000	96494060	18490	18490	18490	18490	0
488	20240924	103900	96494060	18490	18490	18490	18490	0
489	20240924	103800	96494060	18490	18490	18490	18490	0
490	20240924	103700	96494060	18490	18500	18500	18490	3
491	20240924	103600	96438580	18490	18490	18490	18490	0
492	20240924	103500	96438580	18490	18490	18490	18490	0
493	20240924	103400	96438580	18490	18520	18520	18490	644
494	20240924	103300	84521800	18520	18540	18540	18520	949
495	20240924	103200	66935230	18530	18530	18530	18530	0
496	20240924	103100	66935230	18530	18530	18530	18530	0
497	20240924	103000	66935230	18530	18530	18530	18530	0
498	20240924	102900	66935230	18530	18530	18530	18530	0
499	20240924	102800	66935230	18530	18530	18530	18530	0
500	20240924	102700	66935230	18530	18530	18530	18530	0
501	20240924	102600	66935230	18530	18530	18530	18530	0
502	20240924	102500	66935230	18530	18530	18530	18530	0
503	20240924	102400	66935230	18530	18530	18530	18530	0
504	20240924	102300	66935230	18530	18530	18530	18530	0
505	20240924	102200	66935230	18530	18530	18530	18530	0
506	20240924	102100	66935230	18530	18530	18530	18530	0
507	20240924	102000	66935230	18530	18530	18530	18530	0
508	20240924	101900	66935230	18530	18530	18530	18530	0
509	20240924	101800	66935230	18530	18530	18530	18530	0
510	20240924	101700	66935230	18530	18530	18530	18530	0
511	20240924	101600	66935230	18530	18530	18530	18530	0
512	20240924	101500	66935230	18530	18530	18530	18530	180
513	20240924	101400	63599830	18530	18530	18530	18530	0
514	20240924	101300	63599830	18530	18530	18530	18530	0
515	20240924	101200	63599830	18530	18530	18530	18530	0
516	20240924	101100	63599830	18530	18530	18530	18530	0
517	20240924	101000	63599830	18530	18560	18560	18530	55
518	20240924	100900	62580130	18570	18570	18570	18570	0
519	20240924	100800	62580130	18570	18570	18570	18570	0
520	20240924	100700	62580130	18570	18570	18570	18570	1
521	20240924	100600	62561560	18530	18530	18530	18530	0
522	20240924	100500	62561560	18530	18530	18530	18530	0
523	20240924	100400	62561560	18530	18530	18530	18530	0
524	20240924	100300	62561560	18530	18530	18530	18530	0
525	20240924	100200	62561560	18530	18540	18540	18530	247
526	20240924	100100	57983830	18580	18560	18580	18550	46
527	20240924	100000	57130160	18570	18570	18570	18570	10
528	20240924	095900	56944460	18570	18590	18590	18570	19
529	20240924	095800	56591430	18600	18600	18600	18600	144
530	20240924	095700	53913030	18600	18630	18630	18600	360
531	20240924	095600	47212410	18630	18630	18630	18630	0
532	20240924	095500	47212410	18630	18630	18630	18630	0
533	20240924	095400	47212410	18630	18630	18630	18630	0
534	20240924	095300	47212410	18630	18630	18630	18630	0
535	20240924	095200	47212410	18630	18680	18680	18630	9
536	20240924	095100	47044540	18630	18630	18630	18630	0
537	20240924	095000	47044540	18630	18630	18630	18630	0
538	20240924	094900	47044540	18630	18630	18630	18630	0
539	20240924	094800	47044540	18630	18630	18630	18630	0
540	20240924	094700	47044540	18630	18630	18630	18630	0
541	20240924	094600	47044540	18630	18630	18630	18630	0
542	20240924	094500	47044540	18630	18630	18630	18630	0
543	20240924	094400	47044540	18630	18630	18630	18630	0
544	20240924	094300	47044540	18630	18630	18630	18630	3
545	20240924	094200	46988650	18630	18630	18630	18630	0
546	20240924	094100	46988650	18630	18630	18630	18630	29
547	20240924	094000	46448380	18650	18650	18650	18650	0
548	20240924	093900	46448380	18650	18650	18650	18650	0
549	20240924	093800	46448380	18650	18650	18650	18650	0
550	20240924	093700	46448380	18650	18650	18650	18650	0
551	20240924	093600	46448380	18650	18650	18650	18650	0
552	20240924	093500	46448380	18650	18650	18650	18650	0
553	20240924	093400	46448380	18650	18650	18650	18650	0
554	20240924	093300	46448380	18650	18650	18650	18650	0
555	20240924	093200	46448380	18650	18650	18650	18650	501
556	20240924	093100	37104730	18650	18650	18650	18650	0
557	20240924	093000	37104730	18650	18650	18650	18650	0
558	20240924	092900	37104730	18650	18650	18650	18650	0
559	20240924	092800	37104730	18650	18650	18650	18650	0
560	20240924	092700	37104730	18650	18650	18650	18650	0
561	20240924	092600	37104730	18650	18650	18650	18650	0
562	20240924	092500	37104730	18650	18650	18650	18650	0
563	20240924	092400	37104730	18650	18650	18650	18650	0
564	20240924	092300	37104730	18650	18650	18650	18650	6
565	20240924	092200	36992830	18650	18650	18650	18650	0
566	20240924	092100	36992830	18650	18650	18650	18650	0
567	20240924	092000	36992830	18650	18650	18650	18610	132
568	20240924	091900	34535280	18620	18620	18620	18620	0
569	20240924	091800	34535280	18620	18620	18620	18620	0
570	20240924	091700	34535280	18620	18620	18620	18620	0
571	20240924	091600	34535280	18620	18620	18620	18620	0
572	20240924	091500	34535280	18620	18620	18620	18620	0
573	20240924	091400	34535280	18620	18620	18620	18620	0
574	20240924	091300	34535280	18620	18620	18620	18620	11
575	20240924	091200	34330460	18630	18630	18630	18630	0
576	20240924	091100	34330460	18630	18630	18630	18630	0
577	20240924	091000	34330460	18630	18630	18630	18630	51
578	20240924	090900	33380330	18630	18630	18630	18630	0
579	20240924	090800	33380330	18630	18630	18630	18630	0
580	20240924	090700	33380330	18630	18630	18630	18630	0
581	20240924	090600	33380330	18630	18630	18630	18630	0
582	20240924	090500	33380330	18630	18630	18630	18630	0
583	20240924	090400	33380330	18630	18630	18630	18630	0
584	20240924	090300	33380330	18630	18630	18630	18630	0
585	20240924	090200	33380330	18630	18640	18640	18630	8
586	20240924	090100	33231250	18650	18650	18650	18650	0
587	20240924	090000	33231250	18650	18680	18680	18650	1779