KissMeData/005500/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	184500	230957300	19990	19990	19990	19990	564
3	20240625	184400	230957300	19990	19990	19990	19990	0
4	20240625	184300	230957300	19990	19990	19990	19990	0
5	20240625	184200	230957300	19990	19990	19990	19990	0
6	20240625	184100	230957300	19990	19990	19990	19990	0
7	20240625	184000	230957300	19990	19990	19990	19990	0
8	20240625	183900	230957300	19990	19990	19990	19990	0
9	20240625	183800	230957300	19990	19990	19990	19990	0
10	20240625	183700	230957300	19990	19990	19990	19990	0
11	20240625	183600	230957300	19990	19990	19990	19990	0
12	20240625	183500	230957300	19990	19990	19990	19990	0
13	20240625	183400	230957300	19990	19990	19990	19990	0
14	20240625	183300	230957300	19990	19990	19990	19990	0
15	20240625	183200	230957300	19990	19990	19990	19990	0
16	20240625	183100	230957300	19990	19990	19990	19990	0
17	20240625	183000	230957300	19990	19990	19990	19990	0
18	20240625	182900	230957300	19990	19990	19990	19990	0
19	20240625	182800	230957300	19990	19990	19990	19990	0
20	20240625	182700	230957300	19990	19990	19990	19990	0
21	20240625	182600	230957300	19990	19990	19990	19990	0
22	20240625	182500	230957300	19990	19990	19990	19990	0
23	20240625	182400	230957300	19990	19990	19990	19990	0
24	20240625	182300	230957300	19990	19990	19990	19990	0
25	20240625	182200	230957300	19990	19990	19990	19990	0
26	20240625	182100	230957300	19990	19990	19990	19990	0
27	20240625	182000	230957300	19990	19990	19990	19990	0
28	20240625	181900	230957300	19990	19990	19990	19990	0
29	20240625	181800	230957300	19990	19990	19990	19990	0
30	20240625	181700	230957300	19990	19990	19990	19990	0
31	20240625	181600	230957300	19990	19990	19990	19990	0
32	20240625	181500	230957300	19990	19990	19990	19990	564
33	20240625	181400	230957300	19990	19990	19990	19990	0
34	20240625	181300	230957300	19990	19990	19990	19990	0
35	20240625	181200	230957300	19990	19990	19990	19990	0
36	20240625	181100	230957300	19990	19990	19990	19990	0
37	20240625	181000	230957300	19990	19990	19990	19990	0
38	20240625	180900	230957300	19990	19990	19990	19990	0
39	20240625	180800	230957300	19990	19990	19990	19990	0
40	20240625	180700	230957300	19990	19990	19990	19990	0
41	20240625	180600	230957300	19990	19990	19990	19990	0
42	20240625	180500	230957300	19990	19990	19990	19990	0
43	20240625	180400	230957300	19990	19990	19990	19990	0
44	20240625	180300	230957300	19990	19990	19990	19990	0
45	20240625	180200	230957300	19990	19990	19990	19990	0
46	20240625	180100	230957300	19990	19990	19990	19990	0
47	20240625	180000	230957300	19990	19990	19990	19990	0
48	20240625	175900	230957300	19990	19990	19990	19990	0
49	20240625	175800	230957300	19990	19990	19990	19990	0
50	20240625	175700	230957300	19990	19990	19990	19990	0
51	20240625	175600	230957300	19990	19990	19990	19990	0
52	20240625	175500	230957300	19990	19990	19990	19990	0
53	20240625	175400	230957300	19990	19990	19990	19990	0
54	20240625	175300	230957300	19990	19990	19990	19990	0
55	20240625	175200	230957300	19990	19990	19990	19990	0
56	20240625	175100	230957300	19990	19990	19990	19990	0
57	20240625	175000	230957300	19990	19990	19990	19990	0
58	20240625	174900	230957300	19990	19990	19990	19990	0
59	20240625	174800	230957300	19990	19990	19990	19990	0
60	20240625	174700	230957300	19990	19990	19990	19990	0
61	20240625	174600	230957300	19990	19990	19990	19990	0
62	20240625	174500	230957300	19990	19990	19990	19990	564
63	20240625	174400	230957300	19990	19990	19990	19990	0
64	20240625	174300	230957300	19990	19990	19990	19990	0
65	20240625	174200	230957300	19990	19990	19990	19990	0
66	20240625	174100	230957300	19990	19990	19990	19990	0
67	20240625	174000	230957300	19990	19990	19990	19990	0
68	20240625	173900	230957300	19990	19990	19990	19990	0
69	20240625	173800	230957300	19990	19990	19990	19990	0
70	20240625	173700	230957300	19990	19990	19990	19990	0
71	20240625	173600	230957300	19990	19990	19990	19990	0
72	20240625	173500	230957300	19990	19990	19990	19990	0
73	20240625	173400	230957300	19990	19990	19990	19990	0
74	20240625	173300	230957300	19990	19990	19990	19990	0
75	20240625	173200	230957300	19990	19990	19990	19990	0
76	20240625	173100	230957300	19990	19990	19990	19990	0
77	20240625	173000	230957300	19990	19990	19990	19990	0
78	20240625	172900	230957300	19990	19990	19990	19990	0
79	20240625	172800	230957300	19990	19990	19990	19990	0
80	20240625	172700	230957300	19990	19990	19990	19990	0
81	20240625	172600	230957300	19990	19990	19990	19990	0
82	20240625	172500	230957300	19990	19990	19990	19990	0
83	20240625	172400	230957300	19990	19990	19990	19990	0
84	20240625	172300	230957300	19990	19990	19990	19990	0
85	20240625	172200	230957300	19990	19990	19990	19990	0
86	20240625	172100	230957300	19990	19990	19990	19990	0
87	20240625	172000	230957300	19990	19990	19990	19990	0
88	20240625	171900	230957300	19990	19990	19990	19990	0
89	20240625	171800	230957300	19990	19990	19990	19990	0
90	20240625	171700	230957300	19990	19990	19990	19990	0
91	20240625	171600	230957300	19990	19990	19990	19990	0
92	20240625	171500	230957300	19990	19990	19990	19990	564
93	20240625	171400	230957300	19990	19990	19990	19990	0
94	20240625	171300	230957300	19990	19990	19990	19990	0
95	20240625	171200	230957300	19990	19990	19990	19990	0
96	20240625	171100	230957300	19990	19990	19990	19990	0
97	20240625	171000	230957300	19990	19990	19990	19990	0
98	20240625	170900	230957300	19990	19990	19990	19990	0
99	20240625	170800	230957300	19990	19990	19990	19990	0
100	20240625	170700	230957300	19990	19990	19990	19990	0
101	20240625	170600	230957300	19990	19990	19990	19990	0
102	20240625	170500	230957300	19990	19990	19990	19990	0
103	20240625	170400	230957300	19990	19990	19990	19990	0
104	20240625	170300	230957300	19990	19990	19990	19990	0
105	20240625	170200	230957300	19990	19990	19990	19990	0
106	20240625	170100	230957300	19990	19990	19990	19990	0
107	20240625	170000	230957300	19990	19990	19990	19990	0
108	20240625	165900	230957300	19990	19990	19990	19990	0
109	20240625	165800	230957300	19990	19990	19990	19990	0
110	20240625	165700	230957300	19990	19990	19990	19990	0
111	20240625	165600	230957300	19990	19990	19990	19990	0
112	20240625	165500	230957300	19990	19990	19990	19990	0
113	20240625	165400	230957300	19990	19990	19990	19990	0
114	20240625	165300	230957300	19990	19990	19990	19990	0
115	20240625	165200	230957300	19990	19990	19990	19990	0
116	20240625	165100	230957300	19990	19990	19990	19990	0
117	20240625	165000	230957300	19990	19990	19990	19990	0
118	20240625	164900	230957300	19990	19990	19990	19990	0
119	20240625	164800	230957300	19990	19990	19990	19990	0
120	20240625	164700	230957300	19990	19990	19990	19990	0
121	20240625	164600	230957300	19990	19990	19990	19990	0
122	20240625	164500	230957300	19990	19990	19990	19990	564
123	20240625	164400	230957300	19990	19990	19990	19990	0
124	20240625	164300	230957300	19990	19990	19990	19990	0
125	20240625	164200	230957300	19990	19990	19990	19990	0
126	20240625	164100	230957300	19990	19990	19990	19990	0
127	20240625	164000	230957300	19990	19990	19990	19990	0
128	20240625	163900	230957300	19990	19990	19990	19990	0
129	20240625	163800	230957300	19990	19990	19990	19990	0
130	20240625	163700	230957300	19990	19990	19990	19990	0
131	20240625	163600	230957300	19990	19990	19990	19990	0
132	20240625	163500	230957300	19990	19990	19990	19990	0
133	20240625	163400	230957300	19990	19990	19990	19990	0
134	20240625	163300	230957300	19990	19990	19990	19990	0
135	20240625	163200	230957300	19990	19990	19990	19990	0
136	20240625	163100	230957300	19990	19990	19990	19990	0
137	20240625	163000	230957300	19990	19990	19990	19990	0
138	20240625	162900	230957300	19990	19990	19990	19990	0
139	20240625	162800	230957300	19990	19990	19990	19990	0
140	20240625	162700	230957300	19990	19990	19990	19990	0
141	20240625	162600	230957300	19990	19990	19990	19990	0
142	20240625	162500	230957300	19990	19990	19990	19990	0
143	20240625	162400	230957300	19990	19990	19990	19990	0
144	20240625	162300	230957300	19990	19990	19990	19990	0
145	20240625	162200	230957300	19990	19990	19990	19990	0
146	20240625	162100	230957300	19990	19990	19990	19990	0
147	20240625	162000	230957300	19990	19990	19990	19990	0
148	20240625	161900	230957300	19990	19990	19990	19990	0
149	20240625	161800	230957300	19990	19990	19990	19990	0
150	20240625	161700	230957300	19990	19990	19990	19990	0
151	20240625	161600	230957300	19990	19990	19990	19990	0
152	20240625	161500	230957300	19990	19990	19990	19990	564
153	20240625	161400	230957300	19990	19990	19990	19990	0
154	20240625	161300	230957300	19990	19990	19990	19990	0
155	20240625	161200	230957300	19990	19990	19990	19990	0
156	20240625	161100	230957300	19990	19990	19990	19990	0
157	20240625	161000	230957300	19990	19990	19990	19990	0
158	20240625	160900	230957300	19990	19990	19990	19990	0
159	20240625	160800	230957300	19990	19990	19990	19990	0
160	20240625	160700	230957300	19990	19990	19990	19990	0
161	20240625	160600	230957300	19990	19990	19990	19990	0
162	20240625	160500	230957300	19990	19990	19990	19990	0
163	20240625	160400	230957300	19990	19990	19990	19990	0
164	20240625	160300	230957300	19990	19990	19990	19990	0
165	20240625	160200	230957300	19990	19990	19990	19990	0
166	20240625	160100	230957300	19990	19990	19990	19990	0
167	20240625	160000	230957300	19990	19990	19990	19990	0
168	20240625	155900	230957300	19990	19990	19990	19990	0
169	20240625	155800	230957300	19990	19990	19990	19990	0
170	20240625	155700	230957300	19990	19990	19990	19990	0
171	20240625	155600	230957300	19990	19990	19990	19990	0
172	20240625	155500	230957300	19990	19990	19990	19990	0
173	20240625	155400	230957300	19990	19990	19990	19990	0
174	20240625	155300	230957300	19990	19990	19990	19990	0
175	20240625	155200	230957300	19990	19990	19990	19990	0
176	20240625	155100	230957300	19990	19990	19990	19990	0
177	20240625	155000	230957300	19990	19990	19990	19990	0
178	20240625	154900	230957300	19990	19990	19990	19990	0
179	20240625	154800	230957300	19990	19990	19990	19990	0
180	20240625	154700	230957300	19990	19990	19990	19990	0
181	20240625	154600	230957300	19990	19990	19990	19990	0
182	20240625	154500	230957300	19990	19990	19990	19990	564
183	20240625	154400	230957300	19990	19990	19990	19990	0
184	20240625	154300	230957300	19990	19990	19990	19990	0
185	20240625	154200	230957300	19990	19990	19990	19990	0
186	20240625	154100	230957300	19990	19990	19990	19990	0
187	20240625	154000	230957300	19990	19990	19990	19990	0
188	20240625	153900	230957300	19990	19990	19990	19990	0
189	20240625	153800	230957300	19990	19990	19990	19990	0
190	20240625	153700	230957300	19990	19990	19990	19990	0
191	20240625	153600	230957300	19990	19990	19990	19990	0
192	20240625	153500	230957300	19990	19990	19990	19990	0
193	20240625	153400	230957300	19990	19990	19990	19990	0
194	20240625	153300	230957300	19990	19990	19990	19990	0
195	20240625	153200	230957300	19990	19990	19990	19990	0
196	20240625	153100	230957300	19990	19990	19990	19990	0
197	20240625	153000	230957300	19990	19990	19990	19990	564
198	20240625	152900	219682940	19970	19970	19970	19970	0
199	20240625	152800	219682940	19970	19970	19970	19970	0
200	20240625	152700	219682940	19970	19970	19970	19970	0
201	20240625	152600	219682940	19970	19970	19970	19970	0
202	20240625	152500	219682940	19970	19970	19970	19970	0
203	20240625	152400	219682940	19970	19970	19970	19970	0
204	20240625	152300	219682940	19970	19970	19970	19970	0
205	20240625	152200	219682940	19970	19970	19970	19970	0
206	20240625	152100	219682940	19970	19970	19970	19970	0
207	20240625	152000	219682940	19970	19970	19970	19970	0
208	20240625	151900	219682940	19970	19870	19970	19870	14
209	20240625	151800	219404100	19960	19960	19970	19960	53
210	20240625	151700	218346210	19970	19970	19970	19970	0
211	20240625	151600	218346210	19970	19970	19970	19960	15
212	20240625	151500	218046680	19950	19950	19950	19950	23
213	20240625	151400	217587830	19940	19870	19940	19870	394
214	20240625	151300	209756610	19930	19930	19930	19930	1
215	20240625	151200	209736680	19940	19940	19940	19940	0
216	20240625	151100	209736680	19940	19920	19940	19920	50
217	20240625	151000	208740000	19920	19920	19920	19920	0
218	20240625	150900	208740000	19920	19920	19920	19920	54
219	20240625	150800	207664320	19920	19920	19920	19920	0
220	20240625	150700	207664320	19920	19920	19920	19920	41
221	20240625	150600	206847600	19930	19930	19930	19930	0
222	20240625	150500	206847600	19930	19930	19930	19930	51
223	20240625	150400	205831170	19900	19900	19900	19900	0
224	20240625	150300	205831170	19900	19900	19900	19900	0
225	20240625	150200	205831170	19900	19900	19900	19900	51
226	20240625	150100	204816270	19900	19900	19910	19900	370
227	20240625	150000	197453180	19900	19900	19900	19900	0
228	20240625	145900	197453180	19900	19900	19900	19900	0
229	20240625	145800	197453180	19900	19900	19900	19900	0
230	20240625	145700	197453180	19900	19900	19900	19900	0
231	20240625	145600	197453180	19900	19900	19900	19900	0
232	20240625	145500	197453180	19900	19900	19900	19900	1
233	20240625	145400	197433280	19830	19830	19830	19830	0
234	20240625	145300	197433280	19830	19830	19830	19830	0
235	20240625	145200	197433280	19830	19830	19830	19830	0
236	20240625	145100	197433280	19830	19830	19830	19830	0
237	20240625	145000	197433280	19830	19860	19860	19830	95
238	20240625	144900	195547510	19890	19890	19890	19890	0
239	20240625	144800	195547510	19890	19890	19890	19890	0
240	20240625	144700	195547510	19890	19880	19890	19880	388
241	20240625	144600	187831990	19880	19880	19880	19880	0
242	20240625	144500	187831990	19880	19880	19880	19880	32
243	20240625	144400	187195830	19880	19880	19880	19880	0
244	20240625	144300	187195830	19880	19880	19910	19880	208
245	20240625	144200	183060550	19880	19880	19880	19880	6
246	20240625	144100	182941270	19880	19880	19880	19880	1
247	20240625	144000	182921390	19910	19910	19910	19910	0
248	20240625	143900	182921390	19910	19910	19910	19910	1
249	20240625	143800	182901480	19910	19910	19910	19910	0
250	20240625	143700	182901480	19910	19910	19910	19910	0
251	20240625	143600	182901480	19910	19910	19910	19910	0
252	20240625	143500	182901480	19910	19910	19910	19910	0
253	20240625	143400	182901480	19910	19910	19910	19910	0
254	20240625	143300	182901480	19910	19910	19910	19910	0
255	20240625	143200	182901480	19910	19910	19910	19910	0
256	20240625	143100	182901480	19910	19910	19910	19910	0
257	20240625	143000	182901480	19910	19910	19910	19910	0
258	20240625	142900	182901480	19910	19910	19910	19910	0
259	20240625	142800	182901480	19910	19910	19910	19910	0
260	20240625	142700	182901480	19910	19910	19910	19910	0
261	20240625	142600	182901480	19910	19910	19910	19910	363
262	20240625	142500	175674150	19900	19870	19900	19870	1077
263	20240625	142400	154253610	19870	19870	19870	19870	6
264	20240625	142300	154134390	19860	19860	19860	19860	20
265	20240625	142200	153737190	19850	19850	19850	19850	0
266	20240625	142100	153737190	19850	19850	19850	19850	0
267	20240625	142000	153737190	19850	19850	19850	19850	0
268	20240625	141900	153737190	19850	19850	19850	19850	300
269	20240625	141800	147782190	19830	19830	19830	19830	0
270	20240625	141700	147782190	19830	19830	19830	19830	0
271	20240625	141600	147782190	19830	19830	19830	19830	1
272	20240625	141500	147762360	19840	19840	19840	19840	1
273	20240625	141400	147742520	19850	19850	19850	19850	0
274	20240625	141300	147742520	19850	19850	19850	19850	252
275	20240625	141200	142740320	19830	19830	19830	19830	0
276	20240625	141100	142740320	19830	19830	19830	19830	0
277	20240625	141000	142740320	19830	19830	19830	19830	0
278	20240625	140900	142740320	19830	19830	19830	19830	0
279	20240625	140800	142740320	19830	19830	19830	19830	0
280	20240625	140700	142740320	19830	19830	19830	19830	0
281	20240625	140600	142740320	19830	19830	19830	19830	0
282	20240625	140500	142740320	19830	19830	19830	19830	7
283	20240625	140400	142601510	19830	19830	19830	19830	0
284	20240625	140300	142601510	19830	19830	19830	19830	0
285	20240625	140200	142601510	19830	19830	19830	19830	0
286	20240625	140100	142601510	19830	19830	19830	19830	0
287	20240625	140000	142601510	19830	19830	19830	19830	0
288	20240625	135900	142601510	19830	19830	19830	19830	0
289	20240625	135800	142601510	19830	19830	19830	19830	0
290	20240625	135700	142601510	19830	19830	19830	19830	0
291	20240625	135600	142601510	19830	19830	19830	19830	0
292	20240625	135500	142601510	19830	19830	19830	19830	9
293	20240625	135400	142423040	19830	19830	19830	19830	0
294	20240625	135300	142423040	19830	19830	19830	19830	0
295	20240625	135200	142423040	19830	19830	19830	19830	1
296	20240625	135100	142403210	19830	19830	19830	19830	0
297	20240625	135000	142403210	19830	19830	19830	19830	0
298	20240625	134900	142403210	19830	19830	19830	19830	0
299	20240625	134800	142403210	19830	19830	19830	19830	0
300	20240625	134700	142403210	19830	19830	19830	19830	0
301	20240625	134600	142403210	19830	19830	19830	19830	5
302	20240625	134500	142304060	19830	19830	19830	19830	8
303	20240625	134400	142145420	19810	19810	19810	19810	0
304	20240625	134300	142145420	19810	19810	19810	19810	15
305	20240625	134200	141848270	19800	19800	19800	19800	0
306	20240625	134100	141848270	19800	19800	19800	19800	0
307	20240625	134000	141848270	19800	19800	19800	19800	0
308	20240625	133900	141848270	19800	19800	19800	19800	0
309	20240625	133800	141848270	19800	19800	19800	19800	0
310	20240625	133700	141848270	19800	19800	19800	19800	0
311	20240625	133600	141848270	19800	19800	19800	19800	0
312	20240625	133500	141848270	19800	19800	19800	19800	8
313	20240625	133400	141689870	19800	19880	19880	19800	29
314	20240625	133300	141115190	19810	19810	19810	19810	1
315	20240625	133200	141095380	19810	19810	19810	19810	0
316	20240625	133100	141095380	19810	19810	19810	19810	0
317	20240625	133000	141095380	19810	19810	19810	19810	6
318	20240625	132900	140976520	19890	19890	19890	19890	0
319	20240625	132800	140976520	19890	19880	19890	19880	50
320	20240625	132700	139982510	19880	19880	19880	19880	0
321	20240625	132600	139982510	19880	19880	19880	19880	0
322	20240625	132500	139982510	19880	19880	19880	19880	0
323	20240625	132400	139982510	19880	19880	19880	19880	0
324	20240625	132300	139982510	19880	19880	19880	19880	0
325	20240625	132200	139982510	19880	19880	19880	19880	0
326	20240625	132100	139982510	19880	19880	19880	19880	0
327	20240625	132000	139982510	19880	19880	19880	19880	0
328	20240625	131900	139982510	19880	19880	19880	19880	0
329	20240625	131800	139982510	19880	19880	19880	19880	1
330	20240625	131700	139962630	19880	19880	19880	19880	0
331	20240625	131600	139962630	19880	19880	19880	19880	0
332	20240625	131500	139962630	19880	19880	19880	19880	0
333	20240625	131400	139962630	19880	19880	19880	19880	0
334	20240625	131300	139962630	19880	19880	19880	19880	0
335	20240625	131200	139962630	19880	19810	19880	19810	2
336	20240625	131100	139922940	19810	19810	19810	19810	0
337	20240625	131000	139922940	19810	19810	19810	19810	0
338	20240625	130900	139922940	19810	19810	19810	19810	0
339	20240625	130800	139922940	19810	19810	19810	19810	0
340	20240625	130700	139922940	19810	19820	19820	19810	90
341	20240625	130600	138140020	19820	19820	19820	19820	0
342	20240625	130500	138140020	19820	19820	19820	19820	8
343	20240625	130400	137981460	19820	19820	19820	19820	0
344	20240625	130300	137981460	19820	19820	19820	19820	1
345	20240625	130200	137961640	19820	19820	19820	19820	1
346	20240625	130100	137941820	19820	19820	19820	19820	74
347	20240625	130000	136475140	19830	19830	19830	19830	29
348	20240625	125900	135900070	19830	19830	19830	19830	0
349	20240625	125800	135900070	19830	19830	19830	19830	0
350	20240625	125700	135900070	19830	19830	19830	19830	0
351	20240625	125600	135900070	19830	19830	19830	19830	0
352	20240625	125500	135900070	19830	19840	19840	19830	9
353	20240625	125400	135721550	19830	19830	19830	19830	0
354	20240625	125300	135721550	19830	19830	19830	19830	1
355	20240625	125200	135701720	19830	19830	19830	19830	1
356	20240625	125100	135681890	19840	19840	19840	19840	0
357	20240625	125000	135681890	19840	19840	19840	19840	0
358	20240625	124900	135681890	19840	19840	19840	19840	1
359	20240625	124800	135662050	19840	19840	19840	19840	0
360	20240625	124700	135662050	19840	19840	19840	19840	1
361	20240625	124600	135642210	19840	19840	19840	19840	0
362	20240625	124500	135642210	19840	19840	19840	19840	8
363	20240625	124400	135483490	19840	19840	19840	19840	0
364	20240625	124300	135483490	19840	19840	19840	19840	8
365	20240625	124200	135324770	19830	19830	19830	19830	0
366	20240625	124100	135324770	19830	19830	19830	19830	0
367	20240625	124000	135324770	19830	19830	19830	19830	0
368	20240625	123900	135324770	19830	19830	19830	19830	0
369	20240625	123800	135324770	19830	19830	19830	19830	0
370	20240625	123700	135324770	19830	19830	19830	19830	3
371	20240625	123600	135265280	19840	19840	19840	19840	0
372	20240625	123500	135265280	19840	19840	19840	19840	0
373	20240625	123400	135265280	19840	19840	19840	19840	0
374	20240625	123300	135265280	19840	19840	19840	19840	0
375	20240625	123200	135265280	19840	19840	19840	19840	0
376	20240625	123100	135265280	19840	19840	19840	19840	0
377	20240625	123000	135265280	19840	19840	19840	19840	0
378	20240625	122900	135265280	19840	19840	19840	19840	74
379	20240625	122800	133797120	19840	19840	19840	19840	0
380	20240625	122700	133797120	19840	19840	19840	19840	0
381	20240625	122600	133797120	19840	19840	19840	19840	0
382	20240625	122500	133797120	19840	19840	19840	19840	0
383	20240625	122400	133797120	19840	19840	19840	19840	0
384	20240625	122300	133797120	19840	19840	19840	19840	0
385	20240625	122200	133797120	19840	19840	19840	19840	0
386	20240625	122100	133797120	19840	19840	19840	19840	3
387	20240625	122000	133737600	19890	19890	19890	19890	0
388	20240625	121900	133737600	19890	19890	19890	19890	0
389	20240625	121800	133737600	19890	19890	19890	19890	0
390	20240625	121700	133737600	19890	19890	19890	19890	0
391	20240625	121600	133737600	19890	19890	19890	19890	0
392	20240625	121500	133737600	19890	19890	19890	19890	0
393	20240625	121400	133737600	19890	19890	19890	19890	0
394	20240625	121300	133737600	19890	19890	19890	19890	0
395	20240625	121200	133737600	19890	19890	19890	19890	10
396	20240625	121100	133538700	19820	19820	19820	19820	0
397	20240625	121000	133538700	19820	19820	19820	19820	0
398	20240625	120900	133538700	19820	19820	19820	19820	0
399	20240625	120800	133538700	19820	19820	19820	19820	0
400	20240625	120700	133538700	19820	19820	19820	19820	7
401	20240625	120600	133399960	19820	19820	19820	19820	0
402	20240625	120500	133399960	19820	19890	19890	19820	11
403	20240625	120400	133181790	19820	19820	19820	19820	0
404	20240625	120300	133181790	19820	19820	19820	19820	1
405	20240625	120200	133161970	19820	19820	19820	19820	1
406	20240625	120100	133142150	19880	19880	19880	19880	67
407	20240625	120000	131810190	19810	19810	19810	19810	0
408	20240625	115900	131810190	19810	19830	19830	19810	68
409	20240625	115800	130462870	19890	19850	19890	19850	68
410	20240625	115700	129112860	19830	19830	19830	19830	1
411	20240625	115600	129093030	19830	19830	19830	19830	0
412	20240625	115500	129093030	19830	19830	19830	19830	8
413	20240625	115400	128934390	19830	19830	19830	19830	0
414	20240625	115300	128934390	19830	19830	19830	19830	0
415	20240625	115200	128934390	19830	19830	19830	19830	1
416	20240625	115100	128914560	19830	19830	19830	19830	0
417	20240625	115000	128914560	19830	19830	19830	19830	0
418	20240625	114900	128914560	19830	19830	19830	19830	0
419	20240625	114800	128914560	19830	19830	19830	19830	0
420	20240625	114700	128914560	19830	19830	19830	19830	5
421	20240625	114600	128815410	19830	19830	19830	19830	0
422	20240625	114500	128815410	19830	19830	19830	19830	81
423	20240625	114400	127209180	19830	19830	19830	19830	0
424	20240625	114300	127209180	19830	19830	19830	19830	1
425	20240625	114200	127189350	19830	19830	19830	19830	1
426	20240625	114100	127169520	19840	19840	19840	19840	1
427	20240625	114000	127149680	19860	19860	19860	19860	0
428	20240625	113900	127149680	19860	19860	19860	19860	0
429	20240625	113800	127149680	19860	19860	19860	19860	0
430	20240625	113700	127149680	19860	19860	19860	19860	1
431	20240625	113600	127129820	19860	19860	19860	19860	0
432	20240625	113500	127129820	19860	19860	19860	19860	0
433	20240625	113400	127129820	19860	19860	19860	19860	0
434	20240625	113300	127129820	19860	19860	19860	19860	2
435	20240625	113200	127090100	19900	19860	19900	19860	69
436	20240625	113100	125719720	19900	19870	19900	19870	203
437	20240625	113000	121685030	19860	19850	19880	19820	460
438	20240625	112900	112553410	19850	19740	19850	19740	26
439	20240625	112800	112038720	19730	19730	19730	19730	0
440	20240625	112700	112038720	19730	19730	19730	19730	1
441	20240625	112600	112018990	19740	19740	19740	19740	0
442	20240625	112500	112018990	19740	19740	19740	19740	10
443	20240625	112400	111821590	19740	19740	19740	19740	0
444	20240625	112300	111821590	19740	19740	19740	19740	0
445	20240625	112200	111821590	19740	19740	19740	19740	0
446	20240625	112100	111821590	19740	19740	19740	19740	0
447	20240625	112000	111821590	19740	19740	19740	19740	0
448	20240625	111900	111821590	19740	19740	19740	19740	0
449	20240625	111800	111821590	19740	19740	19740	19740	0
450	20240625	111700	111821590	19740	19740	19740	19740	1
451	20240625	111600	111801850	19750	19750	19750	19750	0
452	20240625	111500	111801850	19750	19750	19750	19750	4
453	20240625	111400	111722850	19750	19750	19750	19750	0
454	20240625	111300	111722850	19750	19750	19750	19750	0
455	20240625	111200	111722850	19750	19750	19750	19750	2
456	20240625	111100	111683350	19760	19760	19760	19760	2
457	20240625	111000	111643830	19770	19770	19770	19770	0
458	20240625	110900	111643830	19770	19770	19770	19770	0
459	20240625	110800	111643830	19770	19770	19770	19770	0
460	20240625	110700	111643830	19770	19770	19770	19770	0
461	20240625	110600	111643830	19770	19770	19770	19770	1
462	20240625	110500	111624060	19780	19780	19780	19780	0
463	20240625	110400	111624060	19780	19780	19780	19780	0
464	20240625	110300	111624060	19780	19780	19780	19780	1
465	20240625	110200	111604280	19850	19850	19850	19850	0
466	20240625	110100	111604280	19850	19850	19850	19850	0
467	20240625	110000	111604280	19850	19850	19850	19850	0
468	20240625	105900	111604280	19850	19850	19850	19850	2
469	20240625	105800	111564580	19910	19700	19910	19700	1258
470	20240625	105700	86571900	19740	19700	19740	19700	3
471	20240625	105600	86512750	19700	19700	19700	19700	0
472	20240625	105500	86512750	19700	19700	19700	19700	10
473	20240625	105400	86315750	19710	19710	19710	19710	0
474	20240625	105300	86315750	19710	19710	19710	19710	0
475	20240625	105200	86315750	19710	19710	19710	19710	0
476	20240625	105100	86315750	19710	19710	19710	19710	2
477	20240625	105000	86276330	19700	19700	19700	19700	0
478	20240625	104900	86276330	19700	19700	19700	19700	0
479	20240625	104800	86276330	19700	19700	19700	19700	0
480	20240625	104700	86276330	19700	19700	19700	19700	100
481	20240625	104600	84306330	19700	19700	19700	19700	0
482	20240625	104500	84306330	19700	19710	19710	19700	8
483	20240625	104400	84148700	19700	19700	19700	19700	0
484	20240625	104300	84148700	19700	19700	19700	19700	0
485	20240625	104200	84148700	19700	19700	19700	19700	0
486	20240625	104100	84148700	19700	19700	19700	19700	0
487	20240625	104000	84148700	19700	19700	19700	19700	0
488	20240625	103900	84148700	19700	19700	19700	19700	0
489	20240625	103800	84148700	19700	19700	19700	19700	0
490	20240625	103700	84148700	19700	19700	19700	19700	0
491	20240625	103600	84148700	19700	19700	19700	19700	0
492	20240625	103500	84148700	19700	19700	19700	19700	9
493	20240625	103400	83971400	19700	19700	19700	19700	0
494	20240625	103300	83971400	19700	19700	19700	19700	0
495	20240625	103200	83971400	19700	19700	19700	19700	0
496	20240625	103100	83971400	19700	19700	19700	19700	1
497	20240625	103000	83951700	19700	19700	19700	19700	197
498	20240625	102900	80070800	19700	19700	19700	19700	0
499	20240625	102800	80070800	19700	19700	19700	19700	0
500	20240625	102700	80070800	19700	19700	19700	19700	2
501	20240625	102600	80031400	19700	19700	19700	19700	0
502	20240625	102500	80031400	19700	19700	19700	19700	7
503	20240625	102400	79893500	19670	19670	19670	19670	0
504	20240625	102300	79893500	19670	19670	19670	19670	0
505	20240625	102200	79893500	19670	19670	19670	19670	1
506	20240625	102100	79873830	19670	19670	19670	19670	0
507	20240625	102000	79873830	19670	19670	19670	19670	0
508	20240625	101900	79873830	19670	19670	19670	19670	0
509	20240625	101800	79873830	19670	19670	19670	19670	0
510	20240625	101700	79873830	19670	19670	19670	19670	0
511	20240625	101600	79873830	19670	19670	19670	19670	0
512	20240625	101500	79873830	19670	19670	19670	19670	10
513	20240625	101400	79677130	19670	19670	19670	19670	0
514	20240625	101300	79677130	19670	19670	19670	19670	0
515	20240625	101200	79677130	19670	19670	19670	19670	1
516	20240625	101100	79657460	19740	19740	19740	19740	1
517	20240625	101000	79637720	19650	19650	19650	19650	0
518	20240625	100900	79637720	19650	19660	19760	19650	13
519	20240625	100800	79382060	19640	19650	19650	19640	10
520	20240625	100700	79185650	19640	19770	19770	19640	77
521	20240625	100600	77672910	19640	19750	19750	19640	5
522	20240625	100500	77574600	19650	19650	19650	19650	8
523	20240625	100400	77417400	19650	19650	19650	19650	0
524	20240625	100300	77417400	19650	19660	19760	19650	7
525	20240625	100200	77279290	19640	19640	19640	19640	1
526	20240625	100100	77259650	19790	19740	19790	19640	28
527	20240625	100000	76706390	19740	19740	19740	19740	3
528	20240625	095900	76647170	19740	19670	19740	19600	935
529	20240625	095800	58311910	19740	19740	19740	19740	0
530	20240625	095700	58311910	19740	19740	19740	19740	0
531	20240625	095600	58311910	19740	19740	19740	19740	1
532	20240625	095500	58292170	19740	19740	19740	19740	1
533	20240625	095400	58272430	19740	19740	19740	19740	1
534	20240625	095300	58252690	19740	19740	19740	19740	0
535	20240625	095200	58252690	19740	19660	19740	19660	2
536	20240625	095100	58213290	19660	19690	19700	19660	29
537	20240625	095000	57642260	19660	19660	19660	19660	73
538	20240625	094900	56207080	19660	19660	19660	19660	90
539	20240625	094800	54437680	19660	19660	19660	19660	122
540	20240625	094700	52039160	19660	19660	19660	19660	125
541	20240625	094600	49581660	19700	19700	19700	19700	0
542	20240625	094500	49581660	19700	19670	19700	19670	6
543	20240625	094400	49463610	19660	19670	19670	19660	156
544	20240625	094300	46396540	19660	19660	19660	19660	30
545	20240625	094200	45806740	19670	19670	19670	19670	0
546	20240625	094100	45806740	19670	19670	19670	19660	282
547	20240625	094000	40260600	19700	19700	19700	19700	0
548	20240625	093900	40260600	19700	19700	19700	19700	0
549	20240625	093800	40260600	19700	19700	19700	19700	1
550	20240625	093700	40240900	19660	19670	19670	19660	2
551	20240625	093600	40201570	19680	19680	19680	19680	0
552	20240625	093500	40201570	19680	19710	19710	19680	2
553	20240625	093400	40162180	19690	19660	19710	19660	15
554	20240625	093300	39867080	19700	19690	19700	19660	52
555	20240625	093200	38844330	19670	19670	19670	19670	13
556	20240625	093100	38588620	19670	19670	19670	19670	1
557	20240625	093000	38568950	19710	19710	19710	19710	0
558	20240625	092900	38568950	19710	19710	19710	19710	0
559	20240625	092800	38568950	19710	19710	19710	19710	0
560	20240625	092700	38568950	19710	19710	19710	19710	0
561	20240625	092600	38568950	19710	19710	19710	19710	1
562	20240625	092500	38549240	19660	19660	19660	19660	0
563	20240625	092400	38549240	19660	19660	19660	19660	0
564	20240625	092300	38549240	19660	19660	19660	19660	2
565	20240625	092200	38509920	19660	19670	19670	19660	4
566	20240625	092100	38431270	19740	19680	19740	19680	2
567	20240625	092000	38391850	19740	19740	19740	19740	0
568	20240625	091900	38391850	19740	19740	19740	19740	3
569	20240625	091800	38332630	19650	19650	19650	19650	0
570	20240625	091700	38332630	19650	19650	19650	19650	1
571	20240625	091600	38312980	19770	19770	19770	19770	0
572	20240625	091500	38312980	19770	19770	19770	19770	1002
573	20240625	091400	18503440	19780	19780	19780	19780	0
574	20240625	091300	18503440	19780	19780	19780	19780	1
575	20240625	091200	18483660	19630	19690	19690	19630	31
576	20240625	091100	17874630	19690	19690	19690	19690	31
577	20240625	091000	17264240	19800	19800	19800	19800	0
578	20240625	090900	17264240	19800	19800	19800	19800	0
579	20240625	090800	17264240	19800	19770	19800	19770	250
580	20240625	090700	12314960	19800	19720	19800	19640	8
581	20240625	090600	12157120	19640	19710	19710	19630	64
582	20240625	090500	10900000	19720	19720	19720	19720	5
583	20240625	090400	10801400	19720	19720	19720	19720	64
584	20240625	090300	9539320	19730	19730	19730	19730	0
585	20240625	090200	9539320	19730	19730	19730	19730	0
586	20240625	090100	9539320	19730	19730	19730	19730	254
587	20240625	090000	4527900	19730	19630	19730	19630	230