KissMeData/005500/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	184500	89008680	19870	19870	19870	19870	1012
3	20240627	184400	89008680	19870	19870	19870	19870	0
4	20240627	184300	89008680	19870	19870	19870	19870	0
5	20240627	184200	89008680	19870	19870	19870	19870	0
6	20240627	184100	89008680	19870	19870	19870	19870	0
7	20240627	184000	89008680	19870	19870	19870	19870	0
8	20240627	183900	89008680	19870	19870	19870	19870	0
9	20240627	183800	89008680	19870	19870	19870	19870	0
10	20240627	183700	89008680	19870	19870	19870	19870	0
11	20240627	183600	89008680	19870	19870	19870	19870	0
12	20240627	183500	89008680	19870	19870	19870	19870	0
13	20240627	183400	89008680	19870	19870	19870	19870	0
14	20240627	183300	89008680	19870	19870	19870	19870	0
15	20240627	183200	89008680	19870	19870	19870	19870	0
16	20240627	183100	89008680	19870	19870	19870	19870	0
17	20240627	183000	89008680	19870	19870	19870	19870	0
18	20240627	182900	89008680	19870	19870	19870	19870	0
19	20240627	182800	89008680	19870	19870	19870	19870	0
20	20240627	182700	89008680	19870	19870	19870	19870	0
21	20240627	182600	89008680	19870	19870	19870	19870	0
22	20240627	182500	89008680	19870	19870	19870	19870	0
23	20240627	182400	89008680	19870	19870	19870	19870	0
24	20240627	182300	89008680	19870	19870	19870	19870	0
25	20240627	182200	89008680	19870	19870	19870	19870	0
26	20240627	182100	89008680	19870	19870	19870	19870	0
27	20240627	182000	89008680	19870	19870	19870	19870	0
28	20240627	181900	89008680	19870	19870	19870	19870	0
29	20240627	181800	89008680	19870	19870	19870	19870	0
30	20240627	181700	89008680	19870	19870	19870	19870	0
31	20240627	181600	89008680	19870	19870	19870	19870	0
32	20240627	181500	89008680	19870	19870	19870	19870	1012
33	20240627	181400	89008680	19870	19870	19870	19870	0
34	20240627	181300	89008680	19870	19870	19870	19870	0
35	20240627	181200	89008680	19870	19870	19870	19870	0
36	20240627	181100	89008680	19870	19870	19870	19870	0
37	20240627	181000	89008680	19870	19870	19870	19870	0
38	20240627	180900	89008680	19870	19870	19870	19870	0
39	20240627	180800	89008680	19870	19870	19870	19870	0
40	20240627	180700	89008680	19870	19870	19870	19870	0
41	20240627	180600	89008680	19870	19870	19870	19870	0
42	20240627	180500	89008680	19870	19870	19870	19870	0
43	20240627	180400	89008680	19870	19870	19870	19870	0
44	20240627	180300	89008680	19870	19870	19870	19870	0
45	20240627	180200	89008680	19870	19870	19870	19870	0
46	20240627	180100	89008680	19870	19870	19870	19870	0
47	20240627	180000	89008680	19870	19870	19870	19870	0
48	20240627	175900	89008680	19870	19870	19870	19870	0
49	20240627	175800	89008680	19870	19870	19870	19870	0
50	20240627	175700	89008680	19870	19870	19870	19870	0
51	20240627	175600	89008680	19870	19870	19870	19870	0
52	20240627	175500	89008680	19870	19870	19870	19870	0
53	20240627	175400	89008680	19870	19870	19870	19870	0
54	20240627	175300	89008680	19870	19870	19870	19870	0
55	20240627	175200	89008680	19870	19870	19870	19870	0
56	20240627	175100	89008680	19870	19870	19870	19870	0
57	20240627	175000	89008680	19870	19870	19870	19870	0
58	20240627	174900	89008680	19870	19870	19870	19870	0
59	20240627	174800	89008680	19870	19870	19870	19870	0
60	20240627	174700	89008680	19870	19870	19870	19870	0
61	20240627	174600	89008680	19870	19870	19870	19870	0
62	20240627	174500	89008680	19870	19870	19870	19870	1012
63	20240627	174400	89008680	19870	19870	19870	19870	0
64	20240627	174300	89008680	19870	19870	19870	19870	0
65	20240627	174200	89008680	19870	19870	19870	19870	0
66	20240627	174100	89008680	19870	19870	19870	19870	0
67	20240627	174000	89008680	19870	19870	19870	19870	0
68	20240627	173900	89008680	19870	19870	19870	19870	0
69	20240627	173800	89008680	19870	19870	19870	19870	0
70	20240627	173700	89008680	19870	19870	19870	19870	0
71	20240627	173600	89008680	19870	19870	19870	19870	0
72	20240627	173500	89008680	19870	19870	19870	19870	0
73	20240627	173400	89008680	19870	19870	19870	19870	0
74	20240627	173300	89008680	19870	19870	19870	19870	0
75	20240627	173200	89008680	19870	19870	19870	19870	0
76	20240627	173100	89008680	19870	19870	19870	19870	0
77	20240627	173000	89008680	19870	19870	19870	19870	0
78	20240627	172900	89008680	19870	19870	19870	19870	0
79	20240627	172800	89008680	19870	19870	19870	19870	0
80	20240627	172700	89008680	19870	19870	19870	19870	0
81	20240627	172600	89008680	19870	19870	19870	19870	0
82	20240627	172500	89008680	19870	19870	19870	19870	0
83	20240627	172400	89008680	19870	19870	19870	19870	0
84	20240627	172300	89008680	19870	19870	19870	19870	0
85	20240627	172200	89008680	19870	19870	19870	19870	0
86	20240627	172100	89008680	19870	19870	19870	19870	0
87	20240627	172000	89008680	19870	19870	19870	19870	0
88	20240627	171900	89008680	19870	19870	19870	19870	0
89	20240627	171800	89008680	19870	19870	19870	19870	0
90	20240627	171700	89008680	19870	19870	19870	19870	0
91	20240627	171600	89008680	19870	19870	19870	19870	0
92	20240627	171500	89008680	19870	19870	19870	19870	1012
93	20240627	171400	89008680	19870	19870	19870	19870	0
94	20240627	171300	89008680	19870	19870	19870	19870	0
95	20240627	171200	89008680	19870	19870	19870	19870	0
96	20240627	171100	89008680	19870	19870	19870	19870	0
97	20240627	171000	89008680	19870	19870	19870	19870	0
98	20240627	170900	89008680	19870	19870	19870	19870	0
99	20240627	170800	89008680	19870	19870	19870	19870	0
100	20240627	170700	89008680	19870	19870	19870	19870	0
101	20240627	170600	89008680	19870	19870	19870	19870	0
102	20240627	170500	89008680	19870	19870	19870	19870	0
103	20240627	170400	89008680	19870	19870	19870	19870	0
104	20240627	170300	89008680	19870	19870	19870	19870	0
105	20240627	170200	89008680	19870	19870	19870	19870	0
106	20240627	170100	89008680	19870	19870	19870	19870	0
107	20240627	170000	89008680	19870	19870	19870	19870	0
108	20240627	165900	89008680	19870	19870	19870	19870	0
109	20240627	165800	89008680	19870	19870	19870	19870	0
110	20240627	165700	89008680	19870	19870	19870	19870	0
111	20240627	165600	89008680	19870	19870	19870	19870	0
112	20240627	165500	89008680	19870	19870	19870	19870	0
113	20240627	165400	89008680	19870	19870	19870	19870	0
114	20240627	165300	89008680	19870	19870	19870	19870	0
115	20240627	165200	89008680	19870	19870	19870	19870	0
116	20240627	165100	89008680	19870	19870	19870	19870	0
117	20240627	165000	89008680	19870	19870	19870	19870	0
118	20240627	164900	89008680	19870	19870	19870	19870	0
119	20240627	164800	89008680	19870	19870	19870	19870	0
120	20240627	164700	89008680	19870	19870	19870	19870	0
121	20240627	164600	89008680	19870	19870	19870	19870	0
122	20240627	164500	89008680	19870	19870	19870	19870	1012
123	20240627	164400	89008680	19870	19870	19870	19870	0
124	20240627	164300	89008680	19870	19870	19870	19870	0
125	20240627	164200	89008680	19870	19870	19870	19870	0
126	20240627	164100	89008680	19870	19870	19870	19870	0
127	20240627	164000	89008680	19870	19870	19870	19870	0
128	20240627	163900	89008680	19870	19870	19870	19870	0
129	20240627	163800	89008680	19870	19870	19870	19870	0
130	20240627	163700	89008680	19870	19870	19870	19870	0
131	20240627	163600	89008680	19870	19870	19870	19870	0
132	20240627	163500	89008680	19870	19870	19870	19870	0
133	20240627	163400	89008680	19870	19870	19870	19870	0
134	20240627	163300	89008680	19870	19870	19870	19870	0
135	20240627	163200	89008680	19870	19870	19870	19870	0
136	20240627	163100	89008680	19870	19870	19870	19870	0
137	20240627	163000	89008680	19870	19870	19870	19870	0
138	20240627	162900	89008680	19870	19870	19870	19870	0
139	20240627	162800	89008680	19870	19870	19870	19870	0
140	20240627	162700	89008680	19870	19870	19870	19870	0
141	20240627	162600	89008680	19870	19870	19870	19870	0
142	20240627	162500	89008680	19870	19870	19870	19870	0
143	20240627	162400	89008680	19870	19870	19870	19870	0
144	20240627	162300	89008680	19870	19870	19870	19870	0
145	20240627	162200	89008680	19870	19870	19870	19870	0
146	20240627	162100	89008680	19870	19870	19870	19870	0
147	20240627	162000	89008680	19870	19870	19870	19870	0
148	20240627	161900	89008680	19870	19870	19870	19870	0
149	20240627	161800	89008680	19870	19870	19870	19870	0
150	20240627	161700	89008680	19870	19870	19870	19870	0
151	20240627	161600	89008680	19870	19870	19870	19870	0
152	20240627	161500	89008680	19870	19870	19870	19870	1012
153	20240627	161400	89008680	19870	19870	19870	19870	0
154	20240627	161300	89008680	19870	19870	19870	19870	0
155	20240627	161200	89008680	19870	19870	19870	19870	0
156	20240627	161100	89008680	19870	19870	19870	19870	0
157	20240627	161000	89008680	19870	19870	19870	19870	0
158	20240627	160900	89008680	19870	19870	19870	19870	0
159	20240627	160800	89008680	19870	19870	19870	19870	0
160	20240627	160700	89008680	19870	19870	19870	19870	0
161	20240627	160600	89008680	19870	19870	19870	19870	0
162	20240627	160500	89008680	19870	19870	19870	19870	0
163	20240627	160400	89008680	19870	19870	19870	19870	0
164	20240627	160300	89008680	19870	19870	19870	19870	0
165	20240627	160200	89008680	19870	19870	19870	19870	0
166	20240627	160100	89008680	19870	19870	19870	19870	0
167	20240627	160000	89008680	19870	19870	19870	19870	0
168	20240627	155900	89008680	19870	19870	19870	19870	0
169	20240627	155800	89008680	19870	19870	19870	19870	0
170	20240627	155700	89008680	19870	19870	19870	19870	0
171	20240627	155600	89008680	19870	19870	19870	19870	0
172	20240627	155500	89008680	19870	19870	19870	19870	0
173	20240627	155400	89008680	19870	19870	19870	19870	0
174	20240627	155300	89008680	19870	19870	19870	19870	0
175	20240627	155200	89008680	19870	19870	19870	19870	0
176	20240627	155100	89008680	19870	19870	19870	19870	0
177	20240627	155000	89008680	19870	19870	19870	19870	0
178	20240627	154900	89008680	19870	19870	19870	19870	0
179	20240627	154800	89008680	19870	19870	19870	19870	0
180	20240627	154700	89008680	19870	19870	19870	19870	0
181	20240627	154600	89008680	19870	19870	19870	19870	0
182	20240627	154500	89008680	19870	19870	19870	19870	1012
183	20240627	154400	89008680	19870	19870	19870	19870	0
184	20240627	154300	89008680	19870	19870	19870	19870	0
185	20240627	154200	89008680	19870	19870	19870	19870	0
186	20240627	154100	89008680	19870	19870	19870	19870	0
187	20240627	154000	89008680	19870	19870	19870	19870	0
188	20240627	153900	89008680	19870	19870	19870	19870	0
189	20240627	153800	89008680	19870	19870	19870	19870	0
190	20240627	153700	89008680	19870	19870	19870	19870	0
191	20240627	153600	89008680	19870	19870	19870	19870	0
192	20240627	153500	89008680	19870	19870	19870	19870	0
193	20240627	153400	89008680	19870	19870	19870	19870	0
194	20240627	153300	89008680	19870	19870	19870	19870	0
195	20240627	153200	89008680	19870	19870	19870	19870	0
196	20240627	153100	89008680	19870	19870	19870	19870	0
197	20240627	153000	89008680	19870	19870	19870	19870	1012
198	20240627	152900	68900240	19870	19870	19870	19870	0
199	20240627	152800	68900240	19870	19870	19870	19870	0
200	20240627	152700	68900240	19870	19870	19870	19870	0
201	20240627	152600	68900240	19870	19870	19870	19870	0
202	20240627	152500	68900240	19870	19870	19870	19870	0
203	20240627	152400	68900240	19870	19870	19870	19870	0
204	20240627	152300	68900240	19870	19870	19870	19870	0
205	20240627	152200	68900240	19870	19870	19870	19870	0
206	20240627	152100	68900240	19870	19870	19870	19870	0
207	20240627	152000	68900240	19870	19870	19870	19870	0
208	20240627	151900	68900240	19870	19760	19870	19760	2
209	20240627	151800	68860610	19890	19750	19890	19750	7
210	20240627	151700	68722100	19890	19750	19890	19750	80
211	20240627	151600	67140670	19750	19750	19750	19750	0
212	20240627	151500	67140670	19750	19750	19750	19750	4
213	20240627	151400	67061670	19750	19750	19750	19750	0
214	20240627	151300	67061670	19750	19780	19810	19750	53
215	20240627	151200	66012430	19740	19740	19740	19740	1
216	20240627	151100	65992690	19740	19760	19760	19730	53
217	20240627	151000	64946150	19760	19760	19760	19760	1
218	20240627	150900	64926390	19790	19790	19790	19790	0
219	20240627	150800	64926390	19790	19770	19790	19770	15
220	20240627	150700	64629620	19780	19780	19780	19780	2
221	20240627	150600	64590060	19780	19780	19780	19780	1
222	20240627	150500	64570280	19780	19790	19790	19780	12
223	20240627	150400	64332900	19800	19800	19800	19800	0
224	20240627	150300	64332900	19800	19800	19800	19800	10
225	20240627	150200	64134900	19800	19800	19800	19800	0
226	20240627	150100	64134900	19800	19780	19800	19760	20
227	20240627	150000	63739250	19760	19760	19760	19760	0
228	20240627	145900	63739250	19760	19760	19760	19760	0
229	20240627	145800	63739250	19760	19760	19760	19760	0
230	20240627	145700	63739250	19760	19760	19760	19760	0
231	20240627	145600	63739250	19760	19760	19760	19760	2
232	20240627	145500	63699730	19750	19750	19750	19750	0
233	20240627	145400	63699730	19750	19750	19750	19750	0
234	20240627	145300	63699730	19750	19750	19750	19750	0
235	20240627	145200	63699730	19750	19750	19750	19750	1
236	20240627	145100	63679980	19740	19740	19740	19740	0
237	20240627	145000	63679980	19740	19740	19740	19740	0
238	20240627	144900	63679980	19740	19740	19740	19740	0
239	20240627	144800	63679980	19740	19740	19740	19740	1
240	20240627	144700	63660240	19900	19900	19900	19900	0
241	20240627	144600	63660240	19900	19900	19900	19900	0
242	20240627	144500	63660240	19900	19900	19900	19900	5
243	20240627	144400	63560740	19910	19770	19910	19770	18
244	20240627	144300	63204520	19730	19730	19730	19730	0
245	20240627	144200	63204520	19730	19730	19730	19730	0
246	20240627	144100	63204520	19730	19730	19730	19730	0
247	20240627	144000	63204520	19730	19730	19730	19730	1
248	20240627	143900	63184790	19730	19730	19730	19730	56
249	20240627	143800	62079910	19730	19730	19730	19730	0
250	20240627	143700	62079910	19730	19730	19730	19730	0
251	20240627	143600	62079910	19730	19730	19730	19730	0
252	20240627	143500	62079910	19730	19750	19760	19730	71
253	20240627	143400	60677660	19720	19720	19720	19720	2
254	20240627	143300	60638220	19750	19710	19750	19700	118
255	20240627	143200	58312440	19710	19710	19710	19710	0
256	20240627	143100	58312440	19710	19710	19710	19710	2
257	20240627	143000	58273020	19710	19710	19710	19710	0
258	20240627	142900	58273020	19710	19710	19710	19710	6
259	20240627	142800	58154760	19700	19700	19700	19700	70
260	20240627	142700	56775760	19680	19680	19680	19680	0
261	20240627	142600	56775760	19680	19690	19690	19680	11
262	20240627	142500	56559180	19680	19680	19680	19680	0
263	20240627	142400	56559180	19680	19680	19680	19680	0
264	20240627	142300	56559180	19680	19680	19680	19680	0
265	20240627	142200	56559180	19680	19680	19680	19680	0
266	20240627	142100	56559180	19680	19680	19680	19680	0
267	20240627	142000	56559180	19680	19680	19680	19680	0
268	20240627	141900	56559180	19680	19690	19690	19680	11
269	20240627	141800	56342600	19680	19680	19680	19680	56
270	20240627	141700	55240520	19680	19690	19690	19680	8
271	20240627	141600	55083010	19700	19700	19700	19700	0
272	20240627	141500	55083010	19700	19700	19700	19700	0
273	20240627	141400	55083010	19700	19700	19700	19700	1
274	20240627	141300	55063310	19690	19690	19690	19690	0
275	20240627	141200	55063310	19690	19690	19690	19690	0
276	20240627	141100	55063310	19690	19690	19690	19690	57
277	20240627	141000	53940980	19690	19690	19690	19690	55
278	20240627	140900	52858030	19700	19700	19700	19700	0
279	20240627	140800	52858030	19700	19700	19700	19700	1
280	20240627	140700	52838330	19690	19690	19690	19690	0
281	20240627	140600	52838330	19690	19700	19700	19690	111
282	20240627	140500	50652700	19700	19700	19700	19700	11
283	20240627	140400	50436000	19690	19690	19690	19690	3
284	20240627	140300	50376930	19690	19690	19690	19690	56
285	20240627	140200	49274290	19700	19700	19700	19700	0
286	20240627	140100	49274290	19700	19700	19700	19700	8
287	20240627	140000	49116690	19690	19690	19690	19690	19
288	20240627	135900	48742580	19700	19700	19700	19700	0
289	20240627	135800	48742580	19700	19700	19700	19700	1
290	20240627	135700	48722880	19700	19700	19700	19700	2
291	20240627	135600	48683480	19690	19690	19690	19690	1
292	20240627	135500	48663790	19690	19690	19690	19690	0
293	20240627	135400	48663790	19690	19690	19690	19690	0
294	20240627	135300	48663790	19690	19690	19690	19690	3
295	20240627	135200	48604720	19690	19690	19690	19690	2
296	20240627	135100	48565340	19690	19690	19690	19690	0
297	20240627	135000	48565340	19690	19690	19690	19690	0
298	20240627	134900	48565340	19690	19690	19690	19690	0
299	20240627	134800	48565340	19690	19690	19690	19690	1
300	20240627	134700	48545650	19690	19690	19690	19690	0
301	20240627	134600	48545650	19690	19690	19690	19690	0
302	20240627	134500	48545650	19690	19690	19690	19690	0
303	20240627	134400	48545650	19690	19690	19690	19690	1
304	20240627	134300	48525960	19690	19690	19690	19690	0
305	20240627	134200	48525960	19690	19690	19690	19690	4
306	20240627	134100	48447200	19690	19690	19690	19690	0
307	20240627	134000	48447200	19690	19690	19690	19690	0
308	20240627	133900	48447200	19690	19690	19690	19690	0
309	20240627	133800	48447200	19690	19690	19690	19690	6
310	20240627	133700	48329060	19680	19680	19680	19680	0
311	20240627	133600	48329060	19680	19680	19680	19680	0
312	20240627	133500	48329060	19680	19680	19680	19680	0
313	20240627	133400	48329060	19680	19690	19690	19680	5
314	20240627	133300	48230640	19690	19690	19690	19690	0
315	20240627	133200	48230640	19690	19690	19690	19690	0
316	20240627	133100	48230640	19690	19690	19690	19690	0
317	20240627	133000	48230640	19690	19690	19690	19690	0
318	20240627	132900	48230640	19690	19690	19690	19690	18
319	20240627	132800	47876220	19680	19680	19680	19680	0
320	20240627	132700	47876220	19680	19680	19680	19680	0
321	20240627	132600	47876220	19680	19680	19680	19680	1
322	20240627	132500	47856540	19690	19690	19690	19690	6
323	20240627	132400	47738400	19690	19690	19690	19690	0
324	20240627	132300	47738400	19690	19690	19690	19690	1
325	20240627	132200	47718710	19690	19690	19690	19690	0
326	20240627	132100	47718710	19690	19690	19690	19690	0
327	20240627	132000	47718710	19690	19690	19690	19690	0
328	20240627	131900	47718710	19690	19690	19690	19690	0
329	20240627	131800	47718710	19690	19690	19690	19690	0
330	20240627	131700	47718710	19690	19690	19690	19690	0
331	20240627	131600	47718710	19690	19690	19690	19690	0
332	20240627	131500	47718710	19690	19690	19690	19690	58
333	20240627	131400	46576690	19700	19700	19700	19700	0
334	20240627	131300	46576690	19700	19700	19700	19700	0
335	20240627	131200	46576690	19700	19700	19700	19700	0
336	20240627	131100	46576690	19700	19700	19700	19700	0
337	20240627	131000	46576690	19700	19700	19700	19700	3
338	20240627	130900	46517590	19700	19700	19700	19700	1
339	20240627	130800	46497890	19700	19700	19700	19700	0
340	20240627	130700	46497890	19700	19700	19700	19700	0
341	20240627	130600	46497890	19700	19700	19700	19700	4
342	20240627	130500	46419090	19700	19700	19700	19700	10
343	20240627	130400	46222090	19700	19700	19700	19700	0
344	20240627	130300	46222090	19700	19700	19700	19700	0
345	20240627	130200	46222090	19700	19700	19700	19700	1
346	20240627	130100	46202390	19700	19700	19700	19700	1
347	20240627	130000	46182690	19700	19700	19700	19700	0
348	20240627	125900	46182690	19700	19700	19700	19700	0
349	20240627	125800	46182690	19700	19700	19700	19700	0
350	20240627	125700	46182690	19700	19700	19700	19700	2
351	20240627	125600	46143290	19700	19700	19700	19700	0
352	20240627	125500	46143290	19700	19700	19700	19700	0
353	20240627	125400	46143290	19700	19700	19700	19700	0
354	20240627	125300	46143290	19700	19720	19770	19700	29
355	20240627	125200	45570300	19680	19700	19700	19680	13
356	20240627	125100	45314220	19680	19680	19680	19680	0
357	20240627	125000	45314220	19680	19680	19680	19680	62
358	20240627	124900	44094060	19680	19680	19680	19680	0
359	20240627	124800	44094060	19680	19680	19680	19680	0
360	20240627	124700	44094060	19680	19680	19680	19680	1
361	20240627	124600	44074380	19680	19690	19690	19680	255
362	20240627	124500	39054530	19690	19700	19700	19690	89
363	20240627	124400	37301290	19700	19700	19700	19700	0
364	20240627	124300	37301290	19700	19700	19700	19700	2
365	20240627	124200	37261890	19710	19710	19710	19710	0
366	20240627	124100	37261890	19710	19710	19710	19710	0
367	20240627	124000	37261890	19710	19710	19710	19710	0
368	20240627	123900	37261890	19710	19710	19710	19710	0
369	20240627	123800	37261890	19710	19710	19710	19710	0
370	20240627	123700	37261890	19710	19710	19710	19710	0
371	20240627	123600	37261890	19710	19710	19710	19710	0
372	20240627	123500	37261890	19710	19710	19710	19710	0
373	20240627	123400	37261890	19710	19710	19710	19710	0
374	20240627	123300	37261890	19710	19710	19710	19710	27
375	20240627	123200	36729720	19700	19700	19700	19700	1
376	20240627	123100	36710020	19700	19700	19700	19700	1
377	20240627	123000	36690320	19710	19710	19710	19710	0
378	20240627	122900	36690320	19710	19710	19710	19710	0
379	20240627	122800	36690320	19710	19700	19710	19700	2
380	20240627	122700	36650910	19700	19700	19700	19700	0
381	20240627	122600	36650910	19700	19700	19700	19700	0
382	20240627	122500	36650910	19700	19700	19700	19700	2
383	20240627	122400	36611510	19700	19700	19700	19700	2
384	20240627	122300	36572110	19700	19700	19700	19700	0
385	20240627	122200	36572110	19700	19700	19700	19700	0
386	20240627	122100	36572110	19700	19700	19700	19700	0
387	20240627	122000	36572110	19700	19700	19700	19700	2
388	20240627	121900	36532710	19700	19700	19700	19700	0
389	20240627	121800	36532710	19700	19700	19700	19700	0
390	20240627	121700	36532710	19700	19700	19700	19700	0
391	20240627	121600	36532710	19700	19700	19700	19700	1
392	20240627	121500	36513010	19700	19700	19700	19700	1
393	20240627	121400	36493310	19700	19700	19700	19700	0
394	20240627	121300	36493310	19700	19700	19700	19700	0
395	20240627	121200	36493310	19700	19700	19700	19700	1
396	20240627	121100	36473610	19700	19700	19700	19700	0
397	20240627	121000	36473610	19700	19700	19700	19700	1
398	20240627	120900	36453910	19700	19700	19700	19700	13
399	20240627	120800	36197810	19710	19710	19710	19710	1
400	20240627	120700	36178100	19700	19700	19700	19700	0
401	20240627	120600	36178100	19700	19700	19700	19700	0
402	20240627	120500	36178100	19700	19700	19700	19700	2
403	20240627	120400	36138700	19700	19700	19700	19700	0
404	20240627	120300	36138700	19700	19700	19700	19700	0
405	20240627	120200	36138700	19700	19700	19700	19700	0
406	20240627	120100	36138700	19700	19700	19700	19700	0
407	20240627	120000	36138700	19700	19700	19700	19700	0
408	20240627	115900	36138700	19700	19700	19700	19700	0
409	20240627	115800	36138700	19700	19700	19700	19700	0
410	20240627	115700	36138700	19700	19700	19700	19700	0
411	20240627	115600	36138700	19700	19700	19700	19700	0
412	20240627	115500	36138700	19700	19700	19700	19700	3
413	20240627	115400	36079600	19700	19700	19700	19700	5
414	20240627	115300	35981100	19700	19700	19700	19700	0
415	20240627	115200	35981100	19700	19700	19700	19700	1
416	20240627	115100	35961400	19690	19690	19690	19690	0
417	20240627	115000	35961400	19690	19690	19690	19690	0
418	20240627	114900	35961400	19690	19690	19690	19690	2
419	20240627	114800	35922020	19690	19690	19690	19690	0
420	20240627	114700	35922020	19690	19690	19690	19690	3
421	20240627	114600	35862950	19690	19690	19690	19690	0
422	20240627	114500	35862950	19690	19690	19690	19690	0
423	20240627	114400	35862950	19690	19690	19690	19690	0
424	20240627	114300	35862950	19690	19690	19690	19690	0
425	20240627	114200	35862950	19690	19690	19690	19690	49
426	20240627	114100	34898140	19690	19690	19690	19690	21
427	20240627	114000	34484650	19720	19720	19720	19720	3
428	20240627	113900	34425490	19770	19770	19770	19770	0
429	20240627	113800	34425490	19770	19770	19770	19770	0
430	20240627	113700	34425490	19770	19770	19770	19770	0
431	20240627	113600	34425490	19770	19770	19770	19770	0
432	20240627	113500	34425490	19770	19700	19770	19700	4
433	20240627	113400	34346620	19710	19710	19710	19710	1
434	20240627	113300	34326910	19700	19690	19700	19690	3
435	20240627	113200	34267820	19700	19700	19700	19700	0
436	20240627	113100	34267820	19700	19700	19700	19700	1
437	20240627	113000	34248120	19770	19770	19770	19770	0
438	20240627	112900	34248120	19770	19770	19770	19770	0
439	20240627	112800	34248120	19770	19770	19770	19770	0
440	20240627	112700	34248120	19770	19690	19770	19690	11
441	20240627	112600	34031390	19680	19680	19680	19680	0
442	20240627	112500	34031390	19680	19680	19680	19680	0
443	20240627	112400	34031390	19680	19680	19680	19680	1
444	20240627	112300	34011710	19690	19690	19690	19690	0
445	20240627	112200	34011710	19690	19690	19690	19690	0
446	20240627	112100	34011710	19690	19690	19690	19690	1
447	20240627	112000	33992020	19690	19690	19690	19690	5
448	20240627	111900	33893570	19680	19680	19680	19680	0
449	20240627	111800	33893570	19680	19680	19680	19680	0
450	20240627	111700	33893570	19680	19680	19680	19680	0
451	20240627	111600	33893570	19680	19680	19680	19680	0
452	20240627	111500	33893570	19680	19690	19690	19680	173
453	20240627	111400	30487890	19690	19690	19690	19690	0
454	20240627	111300	30487890	19690	19690	19690	19690	7
455	20240627	111200	30350060	19680	19680	19690	19680	3
456	20240627	111100	30291010	19680	19700	19700	19680	43
457	20240627	111000	29444150	19700	19700	19700	19700	0
458	20240627	110900	29444150	19700	19700	19700	19700	0
459	20240627	110800	29444150	19700	19700	19700	19700	1
460	20240627	110700	29424450	19700	19700	19700	19700	0
461	20240627	110600	29424450	19700	19700	19700	19700	0
462	20240627	110500	29424450	19700	19700	19700	19700	0
463	20240627	110400	29424450	19700	19700	19700	19700	0
464	20240627	110300	29424450	19700	19710	19710	19700	192
465	20240627	110200	25641020	19710	19720	19720	19710	3
466	20240627	110100	25581870	19720	19720	19720	19710	58
467	20240627	110000	24438160	19720	19720	19720	19720	9
468	20240627	105900	24260680	19720	19720	19720	19720	0
469	20240627	105800	24260680	19720	19720	19720	19720	1
470	20240627	105700	24240960	19720	19720	19720	19720	0
471	20240627	105600	24240960	19720	19720	19720	19720	0
472	20240627	105500	24240960	19720	19720	19720	19720	2
473	20240627	105400	24201520	19730	19730	19730	19730	1
474	20240627	105300	24181790	19720	19720	19720	19720	0
475	20240627	105200	24181790	19720	19730	19730	19720	7
476	20240627	105100	24043730	19720	19720	19720	19720	0
477	20240627	105000	24043730	19720	19720	19720	19720	0
478	20240627	104900	24043730	19720	19720	19720	19720	0
479	20240627	104800	24043730	19720	19730	19730	19720	10
480	20240627	104700	23846440	19720	19720	19720	19720	0
481	20240627	104600	23846440	19720	19740	19740	19720	57
482	20240627	104500	22722000	19740	19740	19740	19740	0
483	20240627	104400	22722000	19740	19740	19740	19740	0
484	20240627	104300	22722000	19740	19740	19740	19740	1
485	20240627	104200	22702260	19750	19750	19750	19750	0
486	20240627	104100	22702260	19750	19750	19750	19750	0
487	20240627	104000	22702260	19750	19740	19750	19740	5
488	20240627	103900	22603550	19730	19730	19730	19730	0
489	20240627	103800	22603550	19730	19730	19730	19730	1
490	20240627	103700	22583820	19730	19730	19730	19730	0
491	20240627	103600	22583820	19730	19730	19730	19730	0
492	20240627	103500	22583820	19730	19730	19730	19730	0
493	20240627	103400	22583820	19730	19730	19730	19730	4
494	20240627	103300	22504900	19720	19720	19720	19720	27
495	20240627	103200	21972460	19720	19720	19720	19720	0
496	20240627	103100	21972460	19720	19730	19730	19720	17
497	20240627	103000	21637070	19730	19730	19730	19730	0
498	20240627	102900	21637070	19730	19730	19730	19730	1
499	20240627	102800	21617340	19730	19730	19730	19730	1
500	20240627	102700	21597610	19720	19730	19730	19720	11
501	20240627	102600	21380590	19720	19720	19720	19720	0
502	20240627	102500	21380590	19720	19720	19720	19720	0
503	20240627	102400	21380590	19720	19720	19720	19720	0
504	20240627	102300	21380590	19720	19730	19730	19720	120
505	20240627	102200	19014120	19790	19790	19790	19790	0
506	20240627	102100	19014120	19790	19790	19790	19790	0
507	20240627	102000	19014120	19790	19790	19790	19790	0
508	20240627	101900	19014120	19790	19790	19790	19790	0
509	20240627	101800	19014120	19790	19790	19790	19790	0
510	20240627	101700	19014120	19790	19790	19790	19790	0
511	20240627	101600	19014120	19790	19790	19790	19790	0
512	20240627	101500	19014120	19790	19790	19790	19790	0
513	20240627	101400	19014120	19790	19790	19790	19790	0
514	20240627	101300	19014120	19790	19790	19790	19730	3
515	20240627	101200	18954810	19780	19730	19780	19730	47
516	20240627	101100	18027370	19730	19730	19730	19730	0
517	20240627	101000	18027370	19730	19730	19730	19730	0
518	20240627	100900	18027370	19730	19730	19730	19730	0
519	20240627	100800	18027370	19730	19730	19730	19730	0
520	20240627	100700	18027370	19730	19730	19730	19730	1
521	20240627	100600	18007640	19790	19790	19790	19790	0
522	20240627	100500	18007640	19790	19790	19790	19790	1
523	20240627	100400	17987850	19790	19790	19790	19790	2
524	20240627	100300	17948270	19820	19820	19820	19820	0
525	20240627	100200	17948270	19820	19740	19820	19740	4
526	20240627	100100	17869200	19730	19730	19730	19730	0
527	20240627	100000	17869200	19730	19730	19730	19730	3
528	20240627	095900	17810010	19720	19720	19720	19720	0
529	20240627	095800	17810010	19720	19730	19730	19720	31
530	20240627	095700	17198490	19730	19730	19730	19730	81
531	20240627	095600	15600360	19730	19730	19730	19730	1
532	20240627	095500	15580630	19730	19730	19730	19730	0
533	20240627	095400	15580630	19730	19730	19730	19730	0
534	20240627	095300	15580630	19730	19750	19750	19730	23
535	20240627	095200	15126440	19730	19730	19730	19730	0
536	20240627	095100	15126440	19730	19730	19730	19730	0
537	20240627	095000	15126440	19730	19770	19770	19730	62
538	20240627	094900	13901180	19780	19780	19780	19780	65
539	20240627	094800	12615480	19730	19740	19740	19730	66
540	20240627	094700	11312770	19790	19790	19790	19790	0
541	20240627	094600	11312770	19790	19790	19790	19790	1
542	20240627	094500	11292980	19790	19790	19790	19790	0
543	20240627	094400	11292980	19790	19790	19790	19790	0
544	20240627	094300	11292980	19790	19770	19790	19770	3
545	20240627	094200	11233640	19740	19780	19780	19740	163
546	20240627	094100	8013090	19780	19780	19780	19780	1
547	20240627	094000	7993310	19780	19780	19780	19780	0
548	20240627	093900	7993310	19780	19780	19780	19780	1
549	20240627	093800	7973530	19800	19800	19800	19800	0
550	20240627	093700	7973530	19800	19800	19800	19800	0
551	20240627	093600	7973530	19800	19790	19800	19790	50
552	20240627	093500	6983690	19780	19780	19780	19780	2
553	20240627	093400	6944130	19780	19780	19780	19780	1
554	20240627	093300	6924350	19800	19790	19800	19780	55
555	20240627	093200	5835480	19800	19800	19800	19800	3
556	20240627	093100	5776080	19800	19800	19800	19800	0
557	20240627	093000	5776080	19800	19800	19800	19800	0
558	20240627	092900	5776080	19800	19800	19800	19800	2
559	20240627	092800	5736480	19790	19790	19790	19790	0
560	20240627	092700	5736480	19790	19790	19790	19790	0
561	20240627	092600	5736480	19790	19790	19790	19790	0
562	20240627	092500	5736480	19790	19790	19790	19790	0
563	20240627	092400	5736480	19790	19790	19790	19790	0
564	20240627	092300	5736480	19790	19790	19790	19790	100
565	20240627	092200	3757480	19790	19790	19790	19790	0
566	20240627	092100	3757480	19790	19790	19790	19790	5
567	20240627	092000	3658530	19790	19790	19790	19790	2
568	20240627	091900	3618950	19760	19760	19760	19760	0
569	20240627	091800	3618950	19760	19760	19760	19760	0
570	20240627	091700	3618950	19760	19760	19760	19760	1
571	20240627	091600	3599190	19780	19780	19780	19780	0
572	20240627	091500	3599190	19780	19780	19780	19780	0
573	20240627	091400	3599190	19780	19780	19780	19780	39
574	20240627	091300	2827770	19790	19790	19790	19790	0
575	20240627	091200	2827770	19790	19790	19790	19790	0
576	20240627	091100	2827770	19790	19790	19790	19790	0
577	20240627	091000	2827770	19790	19790	19790	19790	5
578	20240627	090900	2728820	19810	19810	19810	19810	0
579	20240627	090800	2728820	19810	19810	19810	19810	0
580	20240627	090700	2728820	19810	19810	19810	19810	0
581	20240627	090600	2728820	19810	19810	19810	19810	0
582	20240627	090500	2728820	19810	19810	19810	19810	0
583	20240627	090400	2728820	19810	19750	19810	19750	27
584	20240627	090300	2194250	19750	19750	19750	19750	80
585	20240627	090200	614250	19800	19800	19800	19800	0
586	20240627	090100	614250	19800	19800	19800	19800	1
587	20240627	090000	594450	19800	19830	19830	19800	30