KissMeData/005500/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	184500	485405430	19810	19810	19810	19810	340
3	20240513	184400	485405430	19810	19810	19810	19810	0
4	20240513	184300	485405430	19810	19810	19810	19810	0
5	20240513	184200	485405430	19810	19810	19810	19810	0
6	20240513	184100	485405430	19810	19810	19810	19810	0
7	20240513	184000	485405430	19810	19810	19810	19810	0
8	20240513	183900	485405430	19810	19810	19810	19810	0
9	20240513	183800	485405430	19810	19810	19810	19810	0
10	20240513	183700	485405430	19810	19810	19810	19810	0
11	20240513	183600	485405430	19810	19810	19810	19810	0
12	20240513	183500	485405430	19810	19810	19810	19810	0
13	20240513	183400	485405430	19810	19810	19810	19810	0
14	20240513	183300	485405430	19810	19810	19810	19810	0
15	20240513	183200	485405430	19810	19810	19810	19810	0
16	20240513	183100	485405430	19810	19810	19810	19810	0
17	20240513	183000	485405430	19810	19810	19810	19810	0
18	20240513	182900	485405430	19810	19810	19810	19810	0
19	20240513	182800	485405430	19810	19810	19810	19810	0
20	20240513	182700	485405430	19810	19810	19810	19810	0
21	20240513	182600	485405430	19810	19810	19810	19810	0
22	20240513	182500	485405430	19810	19810	19810	19810	0
23	20240513	182400	485405430	19810	19810	19810	19810	0
24	20240513	182300	485405430	19810	19810	19810	19810	0
25	20240513	182200	485405430	19810	19810	19810	19810	0
26	20240513	182100	485405430	19810	19810	19810	19810	0
27	20240513	182000	485405430	19810	19810	19810	19810	0
28	20240513	181900	485405430	19810	19810	19810	19810	0
29	20240513	181800	485405430	19810	19810	19810	19810	0
30	20240513	181700	485405430	19810	19810	19810	19810	0
31	20240513	181600	485405430	19810	19810	19810	19810	0
32	20240513	181500	485405430	19810	19810	19810	19810	340
33	20240513	181400	485405430	19810	19810	19810	19810	0
34	20240513	181300	485405430	19810	19810	19810	19810	0
35	20240513	181200	485405430	19810	19810	19810	19810	0
36	20240513	181100	485405430	19810	19810	19810	19810	0
37	20240513	181000	485405430	19810	19810	19810	19810	0
38	20240513	180900	485405430	19810	19810	19810	19810	0
39	20240513	180800	485405430	19810	19810	19810	19810	0
40	20240513	180700	485405430	19810	19810	19810	19810	0
41	20240513	180600	485405430	19810	19810	19810	19810	0
42	20240513	180500	485405430	19810	19810	19810	19810	0
43	20240513	180400	485405430	19810	19810	19810	19810	0
44	20240513	180300	485405430	19810	19810	19810	19810	0
45	20240513	180200	485405430	19810	19810	19810	19810	0
46	20240513	180100	485405430	19810	19810	19810	19810	0
47	20240513	180000	485405430	19810	19810	19810	19810	0
48	20240513	175900	485405430	19810	19810	19810	19810	0
49	20240513	175800	485405430	19810	19810	19810	19810	0
50	20240513	175700	485405430	19810	19810	19810	19810	0
51	20240513	175600	485405430	19810	19810	19810	19810	0
52	20240513	175500	485405430	19810	19810	19810	19810	0
53	20240513	175400	485405430	19810	19810	19810	19810	0
54	20240513	175300	485405430	19810	19810	19810	19810	0
55	20240513	175200	485405430	19810	19810	19810	19810	0
56	20240513	175100	485405430	19810	19810	19810	19810	0
57	20240513	175000	485405430	19810	19810	19810	19810	0
58	20240513	174900	485405430	19810	19810	19810	19810	0
59	20240513	174800	485405430	19810	19810	19810	19810	0
60	20240513	174700	485405430	19810	19810	19810	19810	0
61	20240513	174600	485405430	19810	19810	19810	19810	0
62	20240513	174500	485405430	19810	19810	19810	19810	340
63	20240513	174400	485405430	19810	19810	19810	19810	0
64	20240513	174300	485405430	19810	19810	19810	19810	0
65	20240513	174200	485405430	19810	19810	19810	19810	0
66	20240513	174100	485405430	19810	19810	19810	19810	0
67	20240513	174000	485405430	19810	19810	19810	19810	0
68	20240513	173900	485405430	19810	19810	19810	19810	0
69	20240513	173800	485405430	19810	19810	19810	19810	0
70	20240513	173700	485405430	19810	19810	19810	19810	0
71	20240513	173600	485405430	19810	19810	19810	19810	0
72	20240513	173500	485405430	19810	19810	19810	19810	0
73	20240513	173400	485405430	19810	19810	19810	19810	0
74	20240513	173300	485405430	19810	19810	19810	19810	0
75	20240513	173200	485405430	19810	19810	19810	19810	0
76	20240513	173100	485405430	19810	19810	19810	19810	0
77	20240513	173000	485405430	19810	19810	19810	19810	0
78	20240513	172900	485405430	19810	19810	19810	19810	0
79	20240513	172800	485405430	19810	19810	19810	19810	0
80	20240513	172700	485405430	19810	19810	19810	19810	0
81	20240513	172600	485405430	19810	19810	19810	19810	0
82	20240513	172500	485405430	19810	19810	19810	19810	0
83	20240513	172400	485405430	19810	19810	19810	19810	0
84	20240513	172300	485405430	19810	19810	19810	19810	0
85	20240513	172200	485405430	19810	19810	19810	19810	0
86	20240513	172100	485405430	19810	19810	19810	19810	0
87	20240513	172000	485405430	19810	19810	19810	19810	0
88	20240513	171900	485405430	19810	19810	19810	19810	0
89	20240513	171800	485405430	19810	19810	19810	19810	0
90	20240513	171700	485405430	19810	19810	19810	19810	0
91	20240513	171600	485405430	19810	19810	19810	19810	0
92	20240513	171500	485405430	19810	19810	19810	19810	340
93	20240513	171400	485405430	19810	19810	19810	19810	0
94	20240513	171300	485405430	19810	19810	19810	19810	0
95	20240513	171200	485405430	19810	19810	19810	19810	0
96	20240513	171100	485405430	19810	19810	19810	19810	0
97	20240513	171000	485405430	19810	19810	19810	19810	0
98	20240513	170900	485405430	19810	19810	19810	19810	0
99	20240513	170800	485405430	19810	19810	19810	19810	0
100	20240513	170700	485405430	19810	19810	19810	19810	0
101	20240513	170600	485405430	19810	19810	19810	19810	0
102	20240513	170500	485405430	19810	19810	19810	19810	0
103	20240513	170400	485405430	19810	19810	19810	19810	0
104	20240513	170300	485405430	19810	19810	19810	19810	0
105	20240513	170200	485405430	19810	19810	19810	19810	0
106	20240513	170100	485405430	19810	19810	19810	19810	0
107	20240513	170000	485405430	19810	19810	19810	19810	0
108	20240513	165900	485405430	19810	19810	19810	19810	0
109	20240513	165800	485405430	19810	19810	19810	19810	0
110	20240513	165700	485405430	19810	19810	19810	19810	0
111	20240513	165600	485405430	19810	19810	19810	19810	0
112	20240513	165500	485405430	19810	19810	19810	19810	0
113	20240513	165400	485405430	19810	19810	19810	19810	0
114	20240513	165300	485405430	19810	19810	19810	19810	0
115	20240513	165200	485405430	19810	19810	19810	19810	0
116	20240513	165100	485405430	19810	19810	19810	19810	0
117	20240513	165000	485405430	19810	19810	19810	19810	0
118	20240513	164900	485405430	19810	19810	19810	19810	0
119	20240513	164800	485405430	19810	19810	19810	19810	0
120	20240513	164700	485405430	19810	19810	19810	19810	0
121	20240513	164600	485405430	19810	19810	19810	19810	0
122	20240513	164500	485405430	19810	19810	19810	19810	340
123	20240513	164400	485405430	19810	19810	19810	19810	0
124	20240513	164300	485405430	19810	19810	19810	19810	0
125	20240513	164200	485405430	19810	19810	19810	19810	0
126	20240513	164100	485405430	19810	19810	19810	19810	0
127	20240513	164000	485405430	19810	19810	19810	19810	0
128	20240513	163900	485405430	19810	19810	19810	19810	0
129	20240513	163800	485405430	19810	19810	19810	19810	0
130	20240513	163700	485405430	19810	19810	19810	19810	0
131	20240513	163600	485405430	19810	19810	19810	19810	0
132	20240513	163500	485405430	19810	19810	19810	19810	0
133	20240513	163400	485405430	19810	19810	19810	19810	0
134	20240513	163300	485405430	19810	19810	19810	19810	0
135	20240513	163200	485405430	19810	19810	19810	19810	0
136	20240513	163100	485405430	19810	19810	19810	19810	0
137	20240513	163000	485405430	19810	19810	19810	19810	0
138	20240513	162900	485405430	19810	19810	19810	19810	0
139	20240513	162800	485405430	19810	19810	19810	19810	0
140	20240513	162700	485405430	19810	19810	19810	19810	0
141	20240513	162600	485405430	19810	19810	19810	19810	0
142	20240513	162500	485405430	19810	19810	19810	19810	0
143	20240513	162400	485405430	19810	19810	19810	19810	0
144	20240513	162300	485405430	19810	19810	19810	19810	0
145	20240513	162200	485405430	19810	19810	19810	19810	0
146	20240513	162100	485405430	19810	19810	19810	19810	0
147	20240513	162000	485405430	19810	19810	19810	19810	0
148	20240513	161900	485405430	19810	19810	19810	19810	0
149	20240513	161800	485405430	19810	19810	19810	19810	0
150	20240513	161700	485405430	19810	19810	19810	19810	0
151	20240513	161600	485405430	19810	19810	19810	19810	0
152	20240513	161500	485405430	19810	19810	19810	19810	340
153	20240513	161400	485405430	19810	19810	19810	19810	0
154	20240513	161300	485405430	19810	19810	19810	19810	0
155	20240513	161200	485405430	19810	19810	19810	19810	0
156	20240513	161100	485405430	19810	19810	19810	19810	0
157	20240513	161000	485405430	19810	19810	19810	19810	0
158	20240513	160900	485405430	19810	19810	19810	19810	0
159	20240513	160800	485405430	19810	19810	19810	19810	0
160	20240513	160700	485405430	19810	19810	19810	19810	0
161	20240513	160600	485405430	19810	19810	19810	19810	0
162	20240513	160500	485405430	19810	19810	19810	19810	0
163	20240513	160400	485405430	19810	19810	19810	19810	0
164	20240513	160300	485405430	19810	19810	19810	19810	0
165	20240513	160200	485405430	19810	19810	19810	19810	0
166	20240513	160100	485405430	19810	19810	19810	19810	0
167	20240513	160000	485405430	19810	19810	19810	19810	0
168	20240513	155900	485405430	19810	19810	19810	19810	0
169	20240513	155800	485405430	19810	19810	19810	19810	0
170	20240513	155700	485405430	19810	19810	19810	19810	0
171	20240513	155600	485405430	19810	19810	19810	19810	0
172	20240513	155500	485405430	19810	19810	19810	19810	0
173	20240513	155400	485405430	19810	19810	19810	19810	0
174	20240513	155300	485405430	19810	19810	19810	19810	0
175	20240513	155200	485405430	19810	19810	19810	19810	0
176	20240513	155100	485405430	19810	19810	19810	19810	0
177	20240513	155000	485405430	19810	19810	19810	19810	0
178	20240513	154900	485405430	19810	19810	19810	19810	0
179	20240513	154800	485405430	19810	19810	19810	19810	0
180	20240513	154700	485405430	19810	19810	19810	19810	0
181	20240513	154600	485405430	19810	19810	19810	19810	0
182	20240513	154500	485405430	19810	19810	19810	19810	340
183	20240513	154400	485405430	19810	19810	19810	19810	0
184	20240513	154300	485405430	19810	19810	19810	19810	0
185	20240513	154200	485405430	19810	19810	19810	19810	0
186	20240513	154100	485405430	19810	19810	19810	19810	0
187	20240513	154000	485405430	19810	19810	19810	19810	0
188	20240513	153900	485405430	19810	19810	19810	19810	0
189	20240513	153800	485405430	19810	19810	19810	19810	0
190	20240513	153700	485405430	19810	19810	19810	19810	0
191	20240513	153600	485405430	19810	19810	19810	19810	0
192	20240513	153500	485405430	19810	19810	19810	19810	0
193	20240513	153400	485405430	19810	19810	19810	19810	0
194	20240513	153300	485405430	19810	19810	19810	19810	0
195	20240513	153200	485405430	19810	19810	19810	19810	0
196	20240513	153100	485405430	19810	19810	19810	19810	0
197	20240513	153000	485405430	19810	19810	19810	19810	340
198	20240513	152900	478670030	19800	19800	19800	19800	0
199	20240513	152800	478670030	19800	19800	19800	19800	0
200	20240513	152700	478670030	19800	19800	19800	19800	0
201	20240513	152600	478670030	19800	19800	19800	19800	0
202	20240513	152500	478670030	19800	19800	19800	19800	0
203	20240513	152400	478670030	19800	19800	19800	19800	0
204	20240513	152300	478670030	19800	19800	19800	19800	0
205	20240513	152200	478670030	19800	19800	19800	19800	0
206	20240513	152100	478670030	19800	19800	19800	19800	0
207	20240513	152000	478670030	19800	19800	19800	19800	0
208	20240513	151900	478670030	19800	19800	19800	19800	1
209	20240513	151800	478650230	19800	19800	19800	19800	0
210	20240513	151700	478650230	19800	19800	19800	19800	0
211	20240513	151600	478650230	19800	19800	19800	19800	2
212	20240513	151500	478610630	19800	19800	19800	19800	1
213	20240513	151400	478590830	19790	19790	19790	19790	0
214	20240513	151300	478590830	19790	19790	19790	19790	0
215	20240513	151200	478590830	19790	19790	19790	19790	1
216	20240513	151100	478571040	19780	19780	19780	19780	0
217	20240513	151000	478571040	19780	19780	19780	19780	2
218	20240513	150900	478531480	19790	19790	19790	19790	0
219	20240513	150800	478531480	19790	19790	19790	19790	0
220	20240513	150700	478531480	19790	19790	19790	19790	519
221	20240513	150600	468260470	19800	19800	19800	19800	111
222	20240513	150500	466062670	19810	19810	19810	19810	0
223	20240513	150400	466062670	19810	19810	19810	19810	0
224	20240513	150300	466062670	19810	19810	19810	19810	0
225	20240513	150200	466062670	19810	19810	19810	19810	0
226	20240513	150100	466062670	19810	19810	19810	19810	1
227	20240513	150000	466042860	19810	19810	19810	19810	1
228	20240513	145900	466023050	19800	19800	19800	19800	0
229	20240513	145800	466023050	19800	19800	19800	19800	0
230	20240513	145700	466023050	19800	19800	19800	19800	0
231	20240513	145600	466023050	19800	19800	19800	19800	0
232	20240513	145500	466023050	19800	19800	19800	19800	0
233	20240513	145400	466023050	19800	19800	19800	19800	20
234	20240513	145300	465627050	19800	19800	19800	19800	0
235	20240513	145200	465627050	19800	19800	19800	19800	50
236	20240513	145100	464637050	19810	19810	19810	19810	0
237	20240513	145000	464637050	19810	19810	19810	19810	2
238	20240513	144900	464597430	19800	19800	19800	19800	0
239	20240513	144800	464597430	19800	19800	19800	19800	0
240	20240513	144700	464597430	19800	19800	19800	19800	0
241	20240513	144600	464597430	19800	19800	19800	19800	0
242	20240513	144500	464597430	19800	19800	19800	19800	0
243	20240513	144400	464597430	19800	19800	19800	19800	0
244	20240513	144300	464597430	19800	19800	19800	19800	100
245	20240513	144200	462617430	19800	19800	19800	19800	0
246	20240513	144100	462617430	19800	19800	19800	19800	0
247	20240513	144000	462617430	19800	19800	19800	19800	18
248	20240513	143900	462261030	19800	19800	19800	19800	4
249	20240513	143800	462181830	19800	19800	19800	19800	2
250	20240513	143700	462142230	19800	19800	19800	19800	6
251	20240513	143600	462023430	19790	19790	19790	19790	0
252	20240513	143500	462023430	19790	19790	19790	19790	0
253	20240513	143400	462023430	19790	19790	19790	19790	500
254	20240513	143300	452128430	19800	19800	19800	19800	0
255	20240513	143200	452128430	19800	19810	19810	19800	178
256	20240513	143100	448603530	19800	19800	19800	19800	0
257	20240513	143000	448603530	19800	19800	19800	19800	0
258	20240513	142900	448603530	19800	19800	19800	19800	0
259	20240513	142800	448603530	19800	19800	19800	19800	0
260	20240513	142700	448603530	19800	19790	19810	19790	36
261	20240513	142600	447891060	19790	19810	19810	19790	59
262	20240513	142500	446722450	19790	19790	19790	19790	0
263	20240513	142400	446722450	19790	19790	19790	19790	0
264	20240513	142300	446722450	19790	19790	19790	19790	0
265	20240513	142200	446722450	19790	19790	19790	19790	0
266	20240513	142100	446722450	19790	19790	19790	19790	20
267	20240513	142000	446326650	19800	19800	19800	19800	1
268	20240513	141900	446306850	19790	19790	19790	19790	968
269	20240513	141800	427150130	19790	19800	19800	19790	370
270	20240513	141700	419826880	19810	19810	19810	19810	0
271	20240513	141600	419826880	19810	19810	19810	19810	0
272	20240513	141500	419826880	19810	19810	19810	19810	0
273	20240513	141400	419826880	19810	19810	19810	19810	0
274	20240513	141300	419826880	19810	19810	19810	19810	0
275	20240513	141200	419826880	19810	19810	19810	19810	0
276	20240513	141100	419826880	19810	19810	19810	19810	0
277	20240513	141000	419826880	19810	19810	19810	19810	0
278	20240513	140900	419826880	19810	19810	19810	19810	0
279	20240513	140800	419826880	19810	19810	19810	19810	0
280	20240513	140700	419826880	19810	19800	19810	19800	2
281	20240513	140600	419787270	19800	19800	19800	19800	11
282	20240513	140500	419569470	19800	19800	19800	19800	5
283	20240513	140400	419470470	19800	19800	19800	19800	0
284	20240513	140300	419470470	19800	19800	19800	19800	14
285	20240513	140200	419193270	19800	19800	19800	19800	1002
286	20240513	140100	399353670	19810	19810	19810	19810	0
287	20240513	140000	399353670	19810	19810	19810	19810	0
288	20240513	135900	399353670	19810	19810	19810	19810	0
289	20240513	135800	399353670	19810	19810	19810	19810	0
290	20240513	135700	399353670	19810	19810	19810	19810	0
291	20240513	135600	399353670	19810	19810	19810	19800	4
292	20240513	135500	399274450	19800	19800	19800	19800	0
293	20240513	135400	399274450	19800	19800	19800	19800	1013
294	20240513	135300	379217050	19820	19800	19820	19800	11
295	20240513	135200	378999230	19800	19810	19810	19800	3263
296	20240513	135100	314375410	19820	19820	19820	19820	12
297	20240513	135000	314137570	19820	19820	19820	19820	50
298	20240513	134900	313146570	19820	19820	19820	19820	0
299	20240513	134800	313146570	19820	19820	19820	19820	3
300	20240513	134700	313087110	19810	19810	19810	19810	0
301	20240513	134600	313087110	19810	19810	19810	19810	200
302	20240513	134500	309125110	19810	19810	19810	19810	169
303	20240513	134400	305777220	19810	19810	19810	19810	0
304	20240513	134300	305777220	19810	19810	19810	19810	0
305	20240513	134200	305777220	19810	19810	19810	19810	0
306	20240513	134100	305777220	19810	19800	19810	19800	12
307	20240513	134000	305539610	19800	19800	19800	19800	300
308	20240513	133900	299599610	19810	19810	19810	19810	752
309	20240513	133800	284702490	19810	19810	19810	19810	3
310	20240513	133700	284643060	19820	19820	19820	19820	0
311	20240513	133600	284643060	19820	19820	19820	19820	0
312	20240513	133500	284643060	19820	19820	19820	19820	0
313	20240513	133400	284643060	19820	19820	19820	19820	0
314	20240513	133300	284643060	19820	19820	19820	19820	0
315	20240513	133200	284643060	19820	19820	19820	19820	0
316	20240513	133100	284643060	19820	19820	19820	19820	0
317	20240513	133000	284643060	19820	19820	19820	19820	0
318	20240513	132900	284643060	19820	19820	19820	19820	0
319	20240513	132800	284643060	19820	19820	19820	19820	0
320	20240513	132700	284643060	19820	19820	19820	19820	0
321	20240513	132600	284643060	19820	19820	19820	19820	0
322	20240513	132500	284643060	19820	19820	19820	19820	2
323	20240513	132400	284603420	19820	19820	19820	19820	0
324	20240513	132300	284603420	19820	19820	19820	19820	755
325	20240513	132200	269639320	19820	19820	19820	19820	0
326	20240513	132100	269639320	19820	19820	19820	19820	0
327	20240513	132000	269639320	19820	19830	19830	19820	50
328	20240513	131900	268648180	19850	19850	19850	19850	0
329	20240513	131800	268648180	19850	19850	19850	19850	0
330	20240513	131700	268648180	19850	19850	19850	19850	5
331	20240513	131600	268548930	19840	19840	19840	19840	0
332	20240513	131500	268548930	19840	19840	19840	19840	0
333	20240513	131400	268548930	19840	19840	19840	19840	32
334	20240513	131300	267914050	19840	19840	19840	19840	0
335	20240513	131200	267914050	19840	19840	19840	19840	0
336	20240513	131100	267914050	19840	19840	19840	19840	0
337	20240513	131000	267914050	19840	19840	19840	19840	2
338	20240513	130900	267874370	19860	19860	19860	19860	0
339	20240513	130800	267874370	19860	19860	19860	19860	6
340	20240513	130700	267755210	19860	19860	19860	19860	0
341	20240513	130600	267755210	19860	19860	19860	19860	0
342	20240513	130500	267755210	19860	19860	19860	19860	5
343	20240513	130400	267655910	19850	19850	19850	19850	0
344	20240513	130300	267655910	19850	19850	19850	19850	15
345	20240513	130200	267358160	19850	19850	19850	19850	269
346	20240513	130100	262018510	19840	19840	19840	19840	115
347	20240513	130000	259736910	19840	19840	19840	19840	1
348	20240513	125900	259717070	19850	19850	19850	19850	0
349	20240513	125800	259717070	19850	19850	19850	19850	0
350	20240513	125700	259717070	19850	19850	19850	19850	0
351	20240513	125600	259717070	19850	19850	19850	19850	0
352	20240513	125500	259717070	19850	19850	19850	19850	0
353	20240513	125400	259717070	19850	19850	19850	19850	101
354	20240513	125300	257712220	19850	19850	19850	19850	0
355	20240513	125200	257712220	19850	19850	19850	19850	0
356	20240513	125100	257712220	19850	19850	19850	19850	0
357	20240513	125000	257712220	19850	19850	19850	19850	1
358	20240513	124900	257692370	19860	19860	19860	19860	10
359	20240513	124800	257493770	19850	19850	19850	19850	90
360	20240513	124700	255707270	19850	19850	19850	19850	0
361	20240513	124600	255707270	19850	19850	19850	19850	0
362	20240513	124500	255707270	19850	19850	19850	19850	0
363	20240513	124400	255707270	19850	19850	19850	19850	0
364	20240513	124300	255707270	19850	19840	19850	19840	100
365	20240513	124200	253722410	19830	19830	19830	19830	0
366	20240513	124100	253722410	19830	19830	19830	19830	0
367	20240513	124000	253722410	19830	19830	19840	19830	359
368	20240513	123900	246603190	19830	19830	19830	19830	147
369	20240513	123800	243688180	19830	19830	19830	19830	0
370	20240513	123700	243688180	19830	19830	19830	19830	0
371	20240513	123600	243688180	19830	19830	19830	19830	1
372	20240513	123500	243668350	19830	19830	19830	19830	6
373	20240513	123400	243549370	19820	19820	19820	19820	0
374	20240513	123300	243549370	19820	19820	19820	19820	1
375	20240513	123200	243529550	19830	19830	19830	19830	0
376	20240513	123100	243529550	19830	19830	19830	19830	0
377	20240513	123000	243529550	19830	19830	19830	19830	0
378	20240513	122900	243529550	19830	19830	19830	19830	1
379	20240513	122800	243509720	19830	19830	19830	19830	0
380	20240513	122700	243509720	19830	19830	19830	19830	0
381	20240513	122600	243509720	19830	19830	19830	19830	51
382	20240513	122500	242498390	19820	19820	19820	19820	0
383	20240513	122400	242498390	19820	19820	19820	19820	0
384	20240513	122300	242498390	19820	19830	19830	19820	301
385	20240513	122200	236529570	19830	19830	19830	19830	38
386	20240513	122100	235776030	19830	19830	19830	19830	0
387	20240513	122000	235776030	19830	19830	19830	19830	0
388	20240513	121900	235776030	19830	19830	19830	19830	0
389	20240513	121800	235776030	19830	19830	19830	19830	0
390	20240513	121700	235776030	19830	19830	19830	19830	0
391	20240513	121600	235776030	19830	19830	19830	19830	0
392	20240513	121500	235776030	19830	19830	19830	19830	1
393	20240513	121400	235756200	19830	19830	19830	19830	0
394	20240513	121300	235756200	19830	19830	19830	19830	0
395	20240513	121200	235756200	19830	19830	19830	19830	0
396	20240513	121100	235756200	19830	19830	19830	19830	0
397	20240513	121000	235756200	19830	19830	19830	19830	0
398	20240513	120900	235756200	19830	19830	19830	19830	0
399	20240513	120800	235756200	19830	19830	19830	19830	0
400	20240513	120700	235756200	19830	19830	19830	19830	10
401	20240513	120600	235557900	19860	19830	19860	19830	483
402	20240513	120500	225965820	19860	19860	19860	19860	0
403	20240513	120400	225965820	19860	19860	19860	19860	0
404	20240513	120300	225965820	19860	19860	19860	19860	0
405	20240513	120200	225965820	19860	19860	19860	19860	0
406	20240513	120100	225965820	19860	19860	19860	19860	1
407	20240513	120000	225945960	19820	19820	19820	19820	0
408	20240513	115900	225945960	19820	19820	19820	19820	0
409	20240513	115800	225945960	19820	19820	19820	19820	607
410	20240513	115700	213915220	19860	19860	19860	19860	0
411	20240513	115600	213915220	19860	19860	19860	19860	0
412	20240513	115500	213915220	19860	19860	19860	19860	0
413	20240513	115400	213915220	19860	19860	19860	19860	1
414	20240513	115300	213895360	19820	19820	19820	19820	0
415	20240513	115200	213895360	19820	19820	19820	19820	0
416	20240513	115100	213895360	19820	19820	19820	19820	0
417	20240513	115000	213895360	19820	19820	19820	19820	0
418	20240513	114900	213895360	19820	19820	19820	19820	1
419	20240513	114800	213875540	19830	19830	19830	19830	0
420	20240513	114700	213875540	19830	19830	19830	19830	500
421	20240513	114600	203960540	19830	19830	19830	19830	0
422	20240513	114500	203960540	19830	19830	19830	19830	2
423	20240513	114400	203920880	19820	19820	19820	19820	0
424	20240513	114300	203920880	19820	19820	19820	19820	0
425	20240513	114200	203920880	19820	19820	19820	19820	0
426	20240513	114100	203920880	19820	19820	19820	19820	0
427	20240513	114000	203920880	19820	19820	19820	19820	0
428	20240513	113900	203920880	19820	19830	19830	19820	1189
429	20240513	113800	180344900	19830	19830	19880	19830	1019
430	20240513	113700	160137180	19830	19830	19830	19830	0
431	20240513	113600	160137180	19830	19830	19830	19830	642
432	20240513	113500	147406320	19830	19830	19830	19830	0
433	20240513	113400	147406320	19830	19830	19830	19830	0
434	20240513	113300	147406320	19830	19840	19840	19830	12
435	20240513	113200	147168340	19830	19830	19830	19830	0
436	20240513	113100	147168340	19830	19830	19830	19830	0
437	20240513	113000	147168340	19830	19830	19830	19830	0
438	20240513	112900	147168340	19830	19830	19830	19830	2
439	20240513	112800	147128680	19820	19820	19820	19820	225
440	20240513	112700	142669180	19820	19820	19820	19820	0
441	20240513	112600	142669180	19820	19820	19820	19820	0
442	20240513	112500	142669180	19820	19830	19830	19820	18
443	20240513	112400	142312310	19810	19810	19810	19810	0
444	20240513	112300	142312310	19810	19810	19810	19810	0
445	20240513	112200	142312310	19810	19810	19810	19810	0
446	20240513	112100	142312310	19810	19810	19810	19810	0
447	20240513	112000	142312310	19810	19810	19810	19810	0
448	20240513	111900	142312310	19810	19810	19810	19810	0
449	20240513	111800	142312310	19810	19810	19810	19810	0
450	20240513	111700	142312310	19810	19810	19810	19810	0
451	20240513	111600	142312310	19810	19810	19810	19810	0
452	20240513	111500	142312310	19810	19810	19810	19810	0
453	20240513	111400	142312310	19810	19810	19810	19810	0
454	20240513	111300	142312310	19810	19850	19850	19810	3000
455	20240513	111200	82851130	19850	19850	19850	19850	0
456	20240513	111100	82851130	19850	19850	19850	19850	0
457	20240513	111000	82851130	19850	19850	19850	19850	0
458	20240513	110900	82851130	19850	19850	19850	19850	0
459	20240513	110800	82851130	19850	19850	19850	19850	0
460	20240513	110700	82851130	19850	19850	19850	19850	0
461	20240513	110600	82851130	19850	19850	19850	19850	1
462	20240513	110500	82831280	19890	19890	19890	19890	0
463	20240513	110400	82831280	19890	19890	19890	19890	0
464	20240513	110300	82831280	19890	19890	19890	19890	0
465	20240513	110200	82831280	19890	19890	19890	19890	0
466	20240513	110100	82831280	19890	19890	19890	19890	0
467	20240513	110000	82831280	19890	19890	19890	19890	0
468	20240513	105900	82831280	19890	19890	19890	19890	0
469	20240513	105800	82831280	19890	19890	19890	19890	0
470	20240513	105700	82831280	19890	19890	19890	19890	0
471	20240513	105600	82831280	19890	19890	19890	19890	5
472	20240513	105500	82731830	19880	19880	19880	19880	0
473	20240513	105400	82731830	19880	19880	19880	19880	0
474	20240513	105300	82731830	19880	19880	19880	19880	0
475	20240513	105200	82731830	19880	19880	19880	19880	0
476	20240513	105100	82731830	19880	19880	19880	19880	0
477	20240513	105000	82731830	19880	19880	19880	19880	0
478	20240513	104900	82731830	19880	19880	19880	19880	0
479	20240513	104800	82731830	19880	19880	19880	19880	0
480	20240513	104700	82731830	19880	19880	19880	19880	0
481	20240513	104600	82731830	19880	19880	19880	19880	0
482	20240513	104500	82731830	19880	19870	19880	19830	610
483	20240513	104400	70621980	19880	19880	19880	19880	0
484	20240513	104300	70621980	19880	19880	19880	19880	77
485	20240513	104200	69091220	19880	19900	19900	19880	25
486	20240513	104100	68594190	19900	19900	19900	19900	0
487	20240513	104000	68594190	19900	19900	19900	19900	0
488	20240513	103900	68594190	19900	19900	19900	19900	0
489	20240513	103800	68594190	19900	19900	19900	19900	0
490	20240513	103700	68594190	19900	19900	19900	19900	100
491	20240513	103600	66604190	19900	19900	19900	19900	0
492	20240513	103500	66604190	19900	19900	19900	19900	1
493	20240513	103400	66584290	19880	19880	19880	19880	0
494	20240513	103300	66584290	19880	19880	19880	19880	1
495	20240513	103200	66564410	19870	19870	19870	19870	0
496	20240513	103100	66564410	19870	19870	19870	19870	8
497	20240513	103000	66405450	19900	19900	19900	19900	0
498	20240513	102900	66405450	19900	19900	19900	19900	19
499	20240513	102800	66027350	19900	19900	19900	19900	68
500	20240513	102700	64674150	19890	19890	19890	19890	0
501	20240513	102600	64674150	19890	19890	19890	19890	0
502	20240513	102500	64674150	19890	19890	19890	19890	0
503	20240513	102400	64674150	19890	19890	19890	19890	0
504	20240513	102300	64674150	19890	19890	19890	19890	1
505	20240513	102200	64654260	19870	19870	19870	19870	50
506	20240513	102100	63660760	19860	19860	19860	19860	0
507	20240513	102000	63660760	19860	19860	19860	19860	1
508	20240513	101900	63640900	19870	19870	19870	19870	68
509	20240513	101800	62289740	19870	19870	19870	19870	0
510	20240513	101700	62289740	19870	19870	19870	19870	10
511	20240513	101600	62091040	19870	19870	19870	19870	10
512	20240513	101500	61892340	19880	19880	19880	19880	2
513	20240513	101400	61852580	19920	19920	19920	19920	0
514	20240513	101300	61852580	19920	19920	19920	19920	0
515	20240513	101200	61852580	19920	19920	19920	19920	1
516	20240513	101100	61832660	19900	19900	19900	19900	50
517	20240513	101000	60837660	19920	19920	19920	19920	0
518	20240513	100900	60837660	19920	19920	19920	19920	12
519	20240513	100800	60598620	19920	19920	19920	19920	1
520	20240513	100700	60578700	19920	19920	19920	19920	0
521	20240513	100600	60578700	19920	19900	19930	19900	791
522	20240513	100500	44825100	19860	19860	19860	19860	40
523	20240513	100400	44030700	19860	19860	19860	19860	5
524	20240513	100300	43931400	19860	19860	19860	19860	45
525	20240513	100200	43037700	19860	19860	19860	19860	110
526	20240513	100100	40853100	19860	19860	19860	19860	0
527	20240513	100000	40853100	19860	19860	19860	19860	2
528	20240513	095900	40813380	19860	19860	19860	19860	0
529	20240513	095800	40813380	19860	19860	19860	19860	0
530	20240513	095700	40813380	19860	19850	19860	19850	100
531	20240513	095600	38827880	19860	19860	19860	19860	0
532	20240513	095500	38827880	19860	19860	19860	19860	2
533	20240513	095400	38788160	19860	19860	19860	19860	0
534	20240513	095300	38788160	19860	19910	19910	19850	3
535	20240513	095200	38728540	19910	19910	19910	19910	4
536	20240513	095100	38648900	19910	19870	19910	19870	2
537	20240513	095000	38609120	19900	19900	19900	19900	0
538	20240513	094900	38609120	19900	19900	19900	19900	20
539	20240513	094800	38211120	19900	19900	19900	19900	1
540	20240513	094700	38191220	19840	19840	19840	19840	104
541	20240513	094600	36127860	19840	19840	19840	19840	0
542	20240513	094500	36127860	19840	19840	19840	19840	1
543	20240513	094400	36108020	19830	19830	19830	19830	1
544	20240513	094300	36088190	19830	19830	19830	19830	1
545	20240513	094200	36068360	19830	19830	19830	19830	0
546	20240513	094100	36068360	19830	19830	19830	19830	0
547	20240513	094000	36068360	19830	19830	19830	19830	0
548	20240513	093900	36068360	19830	19830	19830	19830	0
549	20240513	093800	36068360	19830	19830	19830	19830	0
550	20240513	093700	36068360	19830	19830	19830	19830	0
551	20240513	093600	36068360	19830	19830	19830	19830	26
552	20240513	093500	35552780	19830	19830	19830	19830	78
553	20240513	093400	34006040	19830	19830	19830	19830	0
554	20240513	093300	34006040	19830	19830	19830	19830	0
555	20240513	093200	34006040	19830	19830	19830	19830	4
556	20240513	093100	33926720	19820	19830	19830	19820	104
557	20240513	093000	31865400	19830	19830	19830	19830	2
558	20240513	092900	31825740	19820	19820	19820	19820	0
559	20240513	092800	31825740	19820	19800	19820	19800	7
560	20240513	092700	31687020	19800	19800	19800	19800	0
561	20240513	092600	31687020	19800	19800	19800	19800	33
562	20240513	092500	31033620	19800	19800	19800	19800	47
563	20240513	092400	30103020	19800	19800	19800	19800	0
564	20240513	092300	30103020	19800	19800	19800	19800	0
565	20240513	092200	30103020	19800	19810	19810	19800	300
566	20240513	092100	24161770	19820	19820	19820	19820	1
567	20240513	092000	24141950	19820	19820	19820	19820	1
568	20240513	091900	24122130	19830	19830	19830	19830	0
569	20240513	091800	24122130	19830	19830	19830	19830	0
570	20240513	091700	24122130	19830	19830	19830	19830	6
571	20240513	091600	24003150	19840	19840	19840	19840	51
572	20240513	091500	22991310	19840	19840	19840	19840	1
573	20240513	091400	22971470	19810	19810	19810	19810	100
574	20240513	091300	20990470	19800	19800	19800	19800	0
575	20240513	091200	20990470	19800	19820	19820	19800	219
576	20240513	091100	16652520	19830	19830	19830	19830	100
577	20240513	091000	14669520	19820	19820	19820	19820	1
578	20240513	090900	14649700	19830	19820	19830	19820	10
579	20240513	090800	14451490	19820	19820	19830	19820	164
580	20240513	090700	11200370	19830	19830	19830	19830	0
581	20240513	090600	11200370	19830	19830	19830	19830	8
582	20240513	090500	11041730	19830	19830	19830	19810	291
583	20240513	090400	5273980	19810	19820	19820	19810	26
584	20240513	090300	4758890	19820	19820	19820	19820	7
585	20240513	090200	4620150	19820	19830	19830	19820	73
586	20240513	090100	3172980	19830	19830	19830	19830	113
587	20240513	090000	932190	19840	19830	19840	19830	47