KissMeData/005500/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	184600	103374780	19770	19770	19770	19770	454
3	20240705	184500	103374780	19770	19770	19770	19770	0
4	20240705	184400	103374780	19770	19770	19770	19770	0
5	20240705	184300	103374780	19770	19770	19770	19770	0
6	20240705	184200	103374780	19770	19770	19770	19770	0
7	20240705	184100	103374780	19770	19770	19770	19770	0
8	20240705	184000	103374780	19770	19770	19770	19770	0
9	20240705	183900	103374780	19770	19770	19770	19770	0
10	20240705	183800	103374780	19770	19770	19770	19770	0
11	20240705	183700	103374780	19770	19770	19770	19770	0
12	20240705	183600	103374780	19770	19770	19770	19770	0
13	20240705	183500	103374780	19770	19770	19770	19770	0
14	20240705	183400	103374780	19770	19770	19770	19770	0
15	20240705	183300	103374780	19770	19770	19770	19770	0
16	20240705	183200	103374780	19770	19770	19770	19770	0
17	20240705	183100	103374780	19770	19770	19770	19770	0
18	20240705	183000	103374780	19770	19770	19770	19770	0
19	20240705	182900	103374780	19770	19770	19770	19770	0
20	20240705	182800	103374780	19770	19770	19770	19770	0
21	20240705	182700	103374780	19770	19770	19770	19770	0
22	20240705	182600	103374780	19770	19770	19770	19770	0
23	20240705	182500	103374780	19770	19770	19770	19770	0
24	20240705	182400	103374780	19770	19770	19770	19770	0
25	20240705	182300	103374780	19770	19770	19770	19770	0
26	20240705	182200	103374780	19770	19770	19770	19770	0
27	20240705	182100	103374780	19770	19770	19770	19770	0
28	20240705	182000	103374780	19770	19770	19770	19770	0
29	20240705	181900	103374780	19770	19770	19770	19770	0
30	20240705	181800	103374780	19770	19770	19770	19770	0
31	20240705	181700	103374780	19770	19770	19770	19770	0
32	20240705	181600	103374780	19770	19770	19770	19770	454
33	20240705	181500	103374780	19770	19770	19770	19770	0
34	20240705	181400	103374780	19770	19770	19770	19770	0
35	20240705	181300	103374780	19770	19770	19770	19770	0
36	20240705	181200	103374780	19770	19770	19770	19770	0
37	20240705	181100	103374780	19770	19770	19770	19770	0
38	20240705	181000	103374780	19770	19770	19770	19770	0
39	20240705	180900	103374780	19770	19770	19770	19770	0
40	20240705	180800	103374780	19770	19770	19770	19770	0
41	20240705	180700	103374780	19770	19770	19770	19770	0
42	20240705	180600	103374780	19770	19770	19770	19770	0
43	20240705	180500	103374780	19770	19770	19770	19770	0
44	20240705	180400	103374780	19770	19770	19770	19770	0
45	20240705	180300	103374780	19770	19770	19770	19770	0
46	20240705	180200	103374780	19770	19770	19770	19770	0
47	20240705	180100	103374780	19770	19770	19770	19770	0
48	20240705	180000	103374780	19770	19770	19770	19770	0
49	20240705	175900	103374780	19770	19770	19770	19770	0
50	20240705	175800	103374780	19770	19770	19770	19770	0
51	20240705	175700	103374780	19770	19770	19770	19770	0
52	20240705	175600	103374780	19770	19770	19770	19770	0
53	20240705	175500	103374780	19770	19770	19770	19770	0
54	20240705	175400	103374780	19770	19770	19770	19770	0
55	20240705	175300	103374780	19770	19770	19770	19770	0
56	20240705	175200	103374780	19770	19770	19770	19770	0
57	20240705	175100	103374780	19770	19770	19770	19770	0
58	20240705	175000	103374780	19770	19770	19770	19770	0
59	20240705	174900	103374780	19770	19770	19770	19770	0
60	20240705	174800	103374780	19770	19770	19770	19770	0
61	20240705	174700	103374780	19770	19770	19770	19770	0
62	20240705	174600	103374780	19770	19770	19770	19770	454
63	20240705	174500	103374780	19770	19770	19770	19770	0
64	20240705	174400	103374780	19770	19770	19770	19770	0
65	20240705	174300	103374780	19770	19770	19770	19770	0
66	20240705	174200	103374780	19770	19770	19770	19770	0
67	20240705	174100	103374780	19770	19770	19770	19770	0
68	20240705	174000	103374780	19770	19770	19770	19770	0
69	20240705	173900	103374780	19770	19770	19770	19770	0
70	20240705	173800	103374780	19770	19770	19770	19770	0
71	20240705	173700	103374780	19770	19770	19770	19770	0
72	20240705	173600	103374780	19770	19770	19770	19770	0
73	20240705	173500	103374780	19770	19770	19770	19770	0
74	20240705	173400	103374780	19770	19770	19770	19770	0
75	20240705	173300	103374780	19770	19770	19770	19770	0
76	20240705	173200	103374780	19770	19770	19770	19770	0
77	20240705	173100	103374780	19770	19770	19770	19770	0
78	20240705	173000	103374780	19770	19770	19770	19770	0
79	20240705	172900	103374780	19770	19770	19770	19770	0
80	20240705	172800	103374780	19770	19770	19770	19770	0
81	20240705	172700	103374780	19770	19770	19770	19770	0
82	20240705	172600	103374780	19770	19770	19770	19770	0
83	20240705	172500	103374780	19770	19770	19770	19770	0
84	20240705	172400	103374780	19770	19770	19770	19770	0
85	20240705	172300	103374780	19770	19770	19770	19770	0
86	20240705	172200	103374780	19770	19770	19770	19770	0
87	20240705	172100	103374780	19770	19770	19770	19770	0
88	20240705	172000	103374780	19770	19770	19770	19770	0
89	20240705	171900	103374780	19770	19770	19770	19770	0
90	20240705	171800	103374780	19770	19770	19770	19770	0
91	20240705	171700	103374780	19770	19770	19770	19770	0
92	20240705	171600	103374780	19770	19770	19770	19770	454
93	20240705	171500	103374780	19770	19770	19770	19770	0
94	20240705	171400	103374780	19770	19770	19770	19770	0
95	20240705	171300	103374780	19770	19770	19770	19770	0
96	20240705	171200	103374780	19770	19770	19770	19770	0
97	20240705	171100	103374780	19770	19770	19770	19770	0
98	20240705	171000	103374780	19770	19770	19770	19770	0
99	20240705	170900	103374780	19770	19770	19770	19770	0
100	20240705	170800	103374780	19770	19770	19770	19770	0
101	20240705	170700	103374780	19770	19770	19770	19770	0
102	20240705	170600	103374780	19770	19770	19770	19770	0
103	20240705	170500	103374780	19770	19770	19770	19770	0
104	20240705	170400	103374780	19770	19770	19770	19770	0
105	20240705	170300	103374780	19770	19770	19770	19770	0
106	20240705	170200	103374780	19770	19770	19770	19770	0
107	20240705	170100	103374780	19770	19770	19770	19770	0
108	20240705	170000	103374780	19770	19770	19770	19770	0
109	20240705	165900	103374780	19770	19770	19770	19770	0
110	20240705	165800	103374780	19770	19770	19770	19770	0
111	20240705	165700	103374780	19770	19770	19770	19770	0
112	20240705	165600	103374780	19770	19770	19770	19770	0
113	20240705	165500	103374780	19770	19770	19770	19770	0
114	20240705	165400	103374780	19770	19770	19770	19770	0
115	20240705	165300	103374780	19770	19770	19770	19770	0
116	20240705	165200	103374780	19770	19770	19770	19770	0
117	20240705	165100	103374780	19770	19770	19770	19770	0
118	20240705	165000	103374780	19770	19770	19770	19770	0
119	20240705	164900	103374780	19770	19770	19770	19770	0
120	20240705	164800	103374780	19770	19770	19770	19770	0
121	20240705	164700	103374780	19770	19770	19770	19770	0
122	20240705	164600	103374780	19770	19770	19770	19770	454
123	20240705	164500	103374780	19770	19770	19770	19770	0
124	20240705	164400	103374780	19770	19770	19770	19770	0
125	20240705	164300	103374780	19770	19770	19770	19770	0
126	20240705	164200	103374780	19770	19770	19770	19770	0
127	20240705	164100	103374780	19770	19770	19770	19770	0
128	20240705	164000	103374780	19770	19770	19770	19770	0
129	20240705	163900	103374780	19770	19770	19770	19770	0
130	20240705	163800	103374780	19770	19770	19770	19770	0
131	20240705	163700	103374780	19770	19770	19770	19770	0
132	20240705	163600	103374780	19770	19770	19770	19770	0
133	20240705	163500	103374780	19770	19770	19770	19770	0
134	20240705	163400	103374780	19770	19770	19770	19770	0
135	20240705	163300	103374780	19770	19770	19770	19770	0
136	20240705	163200	103374780	19770	19770	19770	19770	0
137	20240705	163100	103374780	19770	19770	19770	19770	0
138	20240705	163000	103374780	19770	19770	19770	19770	0
139	20240705	162900	103374780	19770	19770	19770	19770	0
140	20240705	162800	103374780	19770	19770	19770	19770	0
141	20240705	162700	103374780	19770	19770	19770	19770	0
142	20240705	162600	103374780	19770	19770	19770	19770	0
143	20240705	162500	103374780	19770	19770	19770	19770	0
144	20240705	162400	103374780	19770	19770	19770	19770	0
145	20240705	162300	103374780	19770	19770	19770	19770	0
146	20240705	162200	103374780	19770	19770	19770	19770	0
147	20240705	162100	103374780	19770	19770	19770	19770	0
148	20240705	162000	103374780	19770	19770	19770	19770	0
149	20240705	161900	103374780	19770	19770	19770	19770	0
150	20240705	161800	103374780	19770	19770	19770	19770	0
151	20240705	161700	103374780	19770	19770	19770	19770	0
152	20240705	161600	103374780	19770	19770	19770	19770	454
153	20240705	161500	103374780	19770	19770	19770	19770	0
154	20240705	161400	103374780	19770	19770	19770	19770	0
155	20240705	161300	103374780	19770	19770	19770	19770	0
156	20240705	161200	103374780	19770	19770	19770	19770	0
157	20240705	161100	103374780	19770	19770	19770	19770	0
158	20240705	161000	103374780	19770	19770	19770	19770	0
159	20240705	160900	103374780	19770	19770	19770	19770	0
160	20240705	160800	103374780	19770	19770	19770	19770	0
161	20240705	160700	103374780	19770	19770	19770	19770	0
162	20240705	160600	103374780	19770	19770	19770	19770	0
163	20240705	160500	103374780	19770	19770	19770	19770	0
164	20240705	160400	103374780	19770	19770	19770	19770	0
165	20240705	160300	103374780	19770	19770	19770	19770	0
166	20240705	160200	103374780	19770	19770	19770	19770	0
167	20240705	160100	103374780	19770	19770	19770	19770	0
168	20240705	160000	103374780	19770	19770	19770	19770	0
169	20240705	155900	103374780	19770	19770	19770	19770	0
170	20240705	155800	103374780	19770	19770	19770	19770	0
171	20240705	155700	103374780	19770	19770	19770	19770	0
172	20240705	155600	103374780	19770	19770	19770	19770	0
173	20240705	155500	103374780	19770	19770	19770	19770	0
174	20240705	155400	103374780	19770	19770	19770	19770	0
175	20240705	155300	103374780	19770	19770	19770	19770	0
176	20240705	155200	103374780	19770	19770	19770	19770	0
177	20240705	155100	103374780	19770	19770	19770	19770	0
178	20240705	155000	103374780	19770	19770	19770	19770	0
179	20240705	154900	103374780	19770	19770	19770	19770	0
180	20240705	154800	103374780	19770	19770	19770	19770	0
181	20240705	154700	103374780	19770	19770	19770	19770	0
182	20240705	154600	103374780	19770	19770	19770	19770	454
183	20240705	154500	103374780	19770	19770	19770	19770	0
184	20240705	154400	103374780	19770	19770	19770	19770	0
185	20240705	154300	103374780	19770	19770	19770	19770	0
186	20240705	154200	103374780	19770	19770	19770	19770	0
187	20240705	154100	103374780	19770	19770	19770	19770	0
188	20240705	154000	103374780	19770	19770	19770	19770	0
189	20240705	153900	103374780	19770	19770	19770	19770	0
190	20240705	153800	103374780	19770	19770	19770	19770	0
191	20240705	153700	103374780	19770	19770	19770	19770	0
192	20240705	153600	103374780	19770	19770	19770	19770	0
193	20240705	153500	103374780	19770	19770	19770	19770	0
194	20240705	153400	103374780	19770	19770	19770	19770	0
195	20240705	153300	103374780	19770	19770	19770	19770	0
196	20240705	153200	103374780	19770	19770	19770	19770	0
197	20240705	153100	103374780	19770	19770	19770	19770	0
198	20240705	153000	103374780	19770	19770	19770	19770	454
199	20240705	152900	94399200	19770	19770	19770	19770	0
200	20240705	152800	94399200	19770	19770	19770	19770	0
201	20240705	152700	94399200	19770	19770	19770	19770	0
202	20240705	152600	94399200	19770	19770	19770	19770	0
203	20240705	152500	94399200	19770	19770	19770	19770	0
204	20240705	152400	94399200	19770	19770	19770	19770	0
205	20240705	152300	94399200	19770	19770	19770	19770	0
206	20240705	152200	94399200	19770	19770	19770	19770	0
207	20240705	152100	94399200	19770	19770	19770	19770	0
208	20240705	152000	94399200	19770	19770	19770	19770	0
209	20240705	151900	94399200	19770	19700	19770	19670	37
210	20240705	151800	93669500	19680	19680	19680	19680	8
211	20240705	151700	93512060	19680	19700	19700	19680	4
212	20240705	151600	93433300	19750	19750	19750	19750	1
213	20240705	151500	93413550	19680	19680	19680	19680	11
214	20240705	151400	93197070	19770	19710	19770	19710	3
215	20240705	151300	93137870	19680	19700	19700	19680	12
216	20240705	151200	92901490	19700	19700	19700	19700	0
217	20240705	151100	92901490	19700	19690	19700	19690	2
218	20240705	151000	92862100	19680	19680	19690	19680	38
219	20240705	150900	92114240	19680	19680	19680	19680	8
220	20240705	150800	91956800	19690	19700	19700	19690	24
221	20240705	150700	91484190	19690	19690	19690	19690	1
222	20240705	150600	91464500	19770	19770	19770	19770	0
223	20240705	150500	91464500	19770	19770	19770	19770	0
224	20240705	150400	91464500	19770	19770	19770	19770	0
225	20240705	150300	91464500	19770	19770	19770	19770	0
226	20240705	150200	91464500	19770	19770	19770	19770	0
227	20240705	150100	91464500	19770	19770	19770	19770	0
228	20240705	150000	91464500	19770	19770	19770	19770	0
229	20240705	145900	91464500	19770	19770	19770	19770	3
230	20240705	145800	91405190	19770	19770	19770	19770	0
231	20240705	145700	91405190	19770	19770	19770	19770	3
232	20240705	145600	91345880	19770	19770	19770	19770	0
233	20240705	145500	91345880	19770	19770	19770	19770	1
234	20240705	145400	91326110	19720	19700	19720	19700	16
235	20240705	145300	91010800	19700	19700	19700	19700	3
236	20240705	145200	90951700	19700	19700	19700	19700	16
237	20240705	145100	90636500	19700	19690	19700	19690	11
238	20240705	145000	90419840	19700	19700	19700	19700	0
239	20240705	144900	90419840	19700	19700	19700	19700	12
240	20240705	144800	90183440	19690	19690	19690	19690	0
241	20240705	144700	90183440	19690	19700	19700	19690	33
242	20240705	144600	89533640	19700	19700	19700	19700	2
243	20240705	144500	89494240	19700	19700	19700	19700	2
244	20240705	144400	89454840	19700	19700	19700	19700	0
245	20240705	144300	89454840	19700	19700	19700	19700	2
246	20240705	144200	89415440	19690	19690	19690	19690	0
247	20240705	144100	89415440	19690	19700	19700	19690	3
248	20240705	144000	89356350	19700	19700	19700	19700	0
249	20240705	143900	89356350	19700	19700	19700	19700	34
250	20240705	143800	88686550	19700	19700	19700	19700	0
251	20240705	143700	88686550	19700	19700	19700	19700	2
252	20240705	143600	88647150	19690	19690	19690	19690	8
253	20240705	143500	88489630	19700	19700	19700	19700	2
254	20240705	143400	88450230	19700	19700	19700	19700	0
255	20240705	143300	88450230	19700	19700	19700	19700	3
256	20240705	143200	88391130	19700	19700	19700	19700	0
257	20240705	143100	88391130	19700	19700	19700	19700	1
258	20240705	143000	88371430	19700	19700	19700	19700	14
259	20240705	142900	88095630	19700	19700	19700	19700	3
260	20240705	142800	88036530	19710	19710	19710	19710	0
261	20240705	142700	88036530	19710	19710	19710	19710	2
262	20240705	142600	87997110	19710	19710	19710	19710	0
263	20240705	142500	87997110	19710	19710	19710	19710	2
264	20240705	142400	87957690	19710	19710	19710	19710	0
265	20240705	142300	87957690	19710	19710	19710	19710	3
266	20240705	142200	87898560	19710	19710	19710	19710	0
267	20240705	142100	87898560	19710	19710	19710	19710	1
268	20240705	142000	87878850	19720	19720	19720	19720	6
269	20240705	141900	87760530	19730	19730	19730	19730	3
270	20240705	141800	87701340	19690	19710	19710	19690	121
271	20240705	141700	85317660	19710	19740	19750	19710	83
272	20240705	141600	83680670	19740	19740	19740	19740	12
273	20240705	141500	83443790	19740	19740	19740	19740	1
274	20240705	141400	83424050	19740	19740	19740	19740	0
275	20240705	141300	83424050	19740	19740	19740	19740	3
276	20240705	141200	83364830	19740	19740	19740	19740	0
277	20240705	141100	83364830	19740	19760	19760	19740	8
278	20240705	141000	83206870	19760	19760	19760	19760	0
279	20240705	140900	83206870	19760	19760	19760	19760	2
280	20240705	140800	83167350	19760	19760	19760	19760	0
281	20240705	140700	83167350	19760	19760	19760	19760	3
282	20240705	140600	83108070	19760	19760	19760	19760	0
283	20240705	140500	83108070	19760	19760	19760	19760	2
284	20240705	140400	83068550	19750	19750	19750	19750	0
285	20240705	140300	83068550	19750	19750	19750	19750	6
286	20240705	140200	82950050	19750	19750	19750	19750	2
287	20240705	140100	82910550	19750	19750	19750	19750	0
288	20240705	140000	82910550	19750	19750	19750	19750	2
289	20240705	135900	82871050	19750	19750	19750	19750	7
290	20240705	135800	82732800	19750	19750	19750	19750	2
291	20240705	135700	82693300	19750	19750	19750	19750	0
292	20240705	135600	82693300	19750	19750	19750	19750	3
293	20240705	135500	82634050	19730	19740	19740	19730	45
294	20240705	135400	81745890	19750	19750	19750	19750	2
295	20240705	135300	81706390	19750	19750	19750	19750	10
296	20240705	135200	81508890	19750	19750	19750	19750	12
297	20240705	135100	81271890	19750	19750	19750	19750	7
298	20240705	135000	81133640	19770	19770	19770	19770	2
299	20240705	134900	81094100	19770	19770	19770	19770	0
300	20240705	134800	81094100	19770	19770	19770	19770	3
301	20240705	134700	81034790	19770	19770	19770	19770	0
302	20240705	134600	81034790	19770	19770	19770	19770	2
303	20240705	134500	80995250	19780	19780	19780	19780	0
304	20240705	134400	80995250	19780	19780	19780	19780	2
305	20240705	134300	80955690	19780	19780	19780	19780	0
306	20240705	134200	80955690	19780	19780	19780	19780	3
307	20240705	134100	80896350	19780	19780	19780	19780	0
308	20240705	134000	80896350	19780	19780	19780	19780	1
309	20240705	133900	80876570	19780	19770	19780	19770	30
310	20240705	133800	80283460	19770	19770	19770	19770	3
311	20240705	133700	80224150	19770	19770	19770	19770	0
312	20240705	133600	80224150	19770	19760	19770	19760	11
313	20240705	133500	80006780	19770	19770	19770	19770	0
314	20240705	133400	80006780	19770	19770	19770	19770	1
315	20240705	133300	79987010	19770	19770	19770	19770	0
316	20240705	133200	79987010	19770	19770	19770	19770	3
317	20240705	133100	79927700	19770	19770	19770	19770	0
318	20240705	133000	79927700	19770	19770	19770	19770	1
319	20240705	132900	79907930	19770	19770	19770	19770	0
320	20240705	132800	79907930	19770	19770	19770	19770	3
321	20240705	132700	79848620	19770	19770	19770	19770	0
322	20240705	132600	79848620	19770	19770	19770	19770	6
323	20240705	132500	79730000	19770	19770	19770	19770	0
324	20240705	132400	79730000	19770	19770	19770	19770	1
325	20240705	132300	79710230	19770	19770	19770	19770	2
326	20240705	132200	79670690	19770	19770	19770	19770	3
327	20240705	132100	79611380	19770	19770	19770	19770	21
328	20240705	132000	79196210	19780	19780	19780	19780	2
329	20240705	131900	79156650	19780	19780	19780	19780	0
330	20240705	131800	79156650	19780	19770	19780	19770	11
331	20240705	131700	78939160	19770	19770	19770	19770	0
332	20240705	131600	78939160	19770	19760	19770	19760	4
333	20240705	131500	78860090	19760	19760	19760	19760	10
334	20240705	131400	78662490	19760	19760	19760	19760	2
335	20240705	131300	78622970	19760	19760	19760	19760	0
336	20240705	131200	78622970	19760	19760	19760	19760	2
337	20240705	131100	78583450	19750	19750	19750	19750	70
338	20240705	131000	77200950	19750	19750	19750	19750	17
339	20240705	130900	76865200	19750	19750	19750	19750	0
340	20240705	130800	76865200	19750	19750	19750	19750	3
341	20240705	130700	76805950	19750	19750	19750	19750	0
342	20240705	130600	76805950	19750	19750	19750	19750	2
343	20240705	130500	76766450	19750	19750	19750	19750	0
344	20240705	130400	76766450	19750	19750	19750	19750	2
345	20240705	130300	76726950	19750	19750	19750	19750	0
346	20240705	130200	76726950	19750	19750	19750	19750	2
347	20240705	130100	76687450	19750	19750	19750	19750	0
348	20240705	130000	76687450	19750	19750	19750	19750	2
349	20240705	125900	76647950	19750	19750	19750	19750	1
350	20240705	125800	76628200	19750	19750	19750	19750	5
351	20240705	125700	76529450	19750	19750	19750	19750	0
352	20240705	125600	76529450	19750	19750	19750	19750	0
353	20240705	125500	76529450	19750	19750	19750	19750	2
354	20240705	125400	76489950	19750	19750	19750	19750	0
355	20240705	125300	76489950	19750	19750	19750	19750	0
356	20240705	125200	76489950	19750	19750	19750	19750	0
357	20240705	125100	76489950	19750	19750	19750	19750	0
358	20240705	125000	76489950	19750	19750	19750	19750	0
359	20240705	124900	76489950	19750	19750	19750	19750	2
360	20240705	124800	76450450	19750	19750	19750	19750	2
361	20240705	124700	76410950	19740	19740	19740	19740	0
362	20240705	124600	76410950	19740	19740	19740	19740	25
363	20240705	124500	75917450	19740	19740	19740	19740	0
364	20240705	124400	75917450	19740	19740	19740	19740	0
365	20240705	124300	75917450	19740	19740	19740	19740	0
366	20240705	124200	75917450	19740	19740	19740	19740	10
367	20240705	124100	75720050	19740	19740	19740	19740	0
368	20240705	124000	75720050	19740	19740	19740	19740	0
369	20240705	123900	75720050	19740	19740	19740	19740	0
370	20240705	123800	75720050	19740	19730	19740	19730	20
371	20240705	123700	75325350	19730	19730	19730	19730	0
372	20240705	123600	75325350	19730	19730	19730	19730	0
373	20240705	123500	75325350	19730	19730	19730	19730	0
374	20240705	123400	75325350	19730	19730	19730	19730	1
375	20240705	123300	75305620	19750	19750	19750	19750	0
376	20240705	123200	75305620	19750	19750	19750	19750	0
377	20240705	123100	75305620	19750	19750	19750	19750	0
378	20240705	123000	75305620	19750	19750	19750	19750	0
379	20240705	122900	75305620	19750	19750	19750	19750	0
380	20240705	122800	75305620	19750	19750	19750	19750	0
381	20240705	122700	75305620	19750	19750	19750	19750	0
382	20240705	122600	75305620	19750	19750	19750	19750	0
383	20240705	122500	75305620	19750	19750	19750	19750	0
384	20240705	122400	75305620	19750	19750	19750	19750	1
385	20240705	122300	75285870	19690	19750	19750	19690	21
386	20240705	122200	74872160	19750	19750	19750	19750	0
387	20240705	122100	74872160	19750	19750	19750	19750	0
388	20240705	122000	74872160	19750	19750	19750	19750	0
389	20240705	121900	74872160	19750	19750	19750	19750	17
390	20240705	121800	74536410	19750	19750	19750	19750	0
391	20240705	121700	74536410	19750	19750	19750	19750	2
392	20240705	121600	74496910	19750	19750	19750	19750	1
393	20240705	121500	74477160	19740	19740	19740	19740	93
394	20240705	121400	72641340	19740	19740	19740	19740	0
395	20240705	121300	72641340	19740	19740	19740	19740	0
396	20240705	121200	72641340	19740	19740	19740	19740	115
397	20240705	121100	70371240	19770	19770	19770	19770	0
398	20240705	121000	70371240	19770	19770	19770	19770	0
399	20240705	120900	70371240	19770	19770	19770	19770	0
400	20240705	120800	70371240	19770	19770	19770	19770	0
401	20240705	120700	70371240	19770	19770	19770	19770	0
402	20240705	120600	70371240	19770	19770	19770	19770	0
403	20240705	120500	70371240	19770	19770	19770	19770	0
404	20240705	120400	70371240	19770	19770	19770	19770	0
405	20240705	120300	70371240	19770	19770	19770	19770	0
406	20240705	120200	70371240	19770	19770	19770	19770	0
407	20240705	120100	70371240	19770	19770	19770	19770	0
408	20240705	120000	70371240	19770	19770	19770	19770	1
409	20240705	115900	70351470	19770	19770	19770	19700	105
410	20240705	115800	68282620	19700	19700	19700	19700	0
411	20240705	115700	68282620	19700	19710	19710	19700	315
412	20240705	115600	62076930	19770	19770	19770	19770	1
413	20240705	115500	62057160	19770	19770	19770	19770	2
414	20240705	115400	62017620	19770	19770	19770	19770	1
415	20240705	115300	61997850	19780	19780	19780	19780	0
416	20240705	115200	61997850	19780	19780	19780	19780	3
417	20240705	115100	61938510	19780	19780	19780	19780	0
418	20240705	115000	61938510	19780	19780	19780	19780	1
419	20240705	114900	61918730	19780	19780	19780	19780	2
420	20240705	114800	61879170	19790	19790	19790	19790	1
421	20240705	114700	61859380	19790	19790	19790	19790	2
422	20240705	114600	61819800	19790	19790	19790	19790	2
423	20240705	114500	61780220	19790	19790	19790	19790	2
424	20240705	114400	61740640	19790	19790	19790	19790	0
425	20240705	114300	61740640	19790	19790	19790	19790	2
426	20240705	114200	61701060	19800	19780	19800	19780	18
427	20240705	114100	61344990	19780	19780	19780	19780	1
428	20240705	114000	61325210	19790	19770	19790	19700	701
429	20240705	113900	47502370	19800	19800	19800	19800	0
430	20240705	113800	47502370	19800	19800	19800	19800	2
431	20240705	113700	47462770	19800	19800	19800	19800	2
432	20240705	113600	47423170	19800	19800	19800	19800	0
433	20240705	113500	47423170	19800	19800	19800	19800	101
434	20240705	113400	45423370	19800	19800	19800	19800	2
435	20240705	113300	45383770	19800	19800	19800	19800	1
436	20240705	113200	45363970	19800	19800	19800	19800	1
437	20240705	113100	45344170	19770	19800	19800	19770	6
438	20240705	113000	45225460	19800	19800	19800	19800	100
439	20240705	112900	43245460	19790	19780	19790	19780	290
440	20240705	112800	37509170	19770	19770	19770	19770	68
441	20240705	112700	36164810	19770	19770	19770	19770	201
442	20240705	112600	32191040	19770	19770	19770	19770	0
443	20240705	112500	32191040	19770	19770	19770	19770	3
444	20240705	112400	32131730	19760	19770	19770	19760	2
445	20240705	112300	32092200	19770	19770	19770	19770	0
446	20240705	112200	32092200	19770	19770	19770	19770	1
447	20240705	112100	32072430	19770	19770	19770	19770	1
448	20240705	112000	32052660	19770	19770	19770	19770	2
449	20240705	111900	32013120	19770	19770	19770	19770	1
450	20240705	111800	31993350	19750	19770	19770	19750	2
451	20240705	111700	31953830	19770	19770	19770	19770	2
452	20240705	111600	31914290	19770	19760	19770	19760	2
453	20240705	111500	31874760	19770	19770	19770	19770	1
454	20240705	111400	31854990	19770	19770	19770	19770	2
455	20240705	111300	31815450	19770	19760	19770	19750	3
456	20240705	111200	31756170	19770	19770	19770	19770	1
457	20240705	111100	31736400	19770	19770	19770	19770	0
458	20240705	111000	31736400	19770	19760	19770	19750	4
459	20240705	110900	31657350	19770	19770	19770	19770	0
460	20240705	110800	31657350	19770	19770	19770	19770	2
461	20240705	110700	31617810	19770	19770	19770	19770	2
462	20240705	110600	31578270	19770	19770	19770	19770	1
463	20240705	110500	31558500	19770	19770	19770	19770	0
464	20240705	110400	31558500	19770	19770	19770	19770	6
465	20240705	110300	31439880	19770	19770	19770	19750	4
466	20240705	110200	31360820	19760	19760	19760	19760	1
467	20240705	110100	31341060	19770	19770	19770	19770	1
468	20240705	110000	31321290	19750	19760	19760	19750	219
469	20240705	105900	26993910	19760	19760	19760	19760	2
470	20240705	105800	26954390	19760	19760	19760	19760	0
471	20240705	105700	26954390	19760	19760	19760	19760	1
472	20240705	105600	26934630	19760	19770	19770	19760	3
473	20240705	105500	26875330	19770	19750	19770	19750	3
474	20240705	105400	26816060	19770	19770	19770	19770	1
475	20240705	105300	26796290	19770	19770	19770	19770	0
476	20240705	105200	26796290	19770	19770	19770	19770	2
477	20240705	105100	26756750	19770	19770	19770	19750	337
478	20240705	105000	20094940	19770	19770	19770	19770	0
479	20240705	104900	20094940	19770	19760	19770	19760	2
480	20240705	104800	20055410	19760	19760	19760	19760	1
481	20240705	104700	20035650	19760	19760	19760	19760	0
482	20240705	104600	20035650	19760	19760	19760	19760	1
483	20240705	104500	20015890	19770	19770	19770	19770	3
484	20240705	104400	19956580	19730	19770	19770	19730	34
485	20240705	104300	19284560	19770	19770	19770	19770	0
486	20240705	104200	19284560	19770	19770	19770	19770	4
487	20240705	104100	19205480	19770	19770	19770	19770	0
488	20240705	104000	19205480	19770	19770	19770	19770	0
489	20240705	103900	19205480	19770	19770	19770	19770	1
490	20240705	103800	19185710	19770	19770	19770	19720	8
491	20240705	103700	19027600	19770	19770	19770	19770	0
492	20240705	103600	19027600	19770	19770	19770	19770	1
493	20240705	103500	19007830	19770	19770	19770	19770	2
494	20240705	103400	18968290	19720	19770	19770	19720	3
495	20240705	103300	18909030	19770	19770	19770	19770	1
496	20240705	103200	18889260	19760	19760	19760	19760	0
497	20240705	103100	18889260	19760	19750	19760	19750	2
498	20240705	103000	18849750	19750	19750	19750	19750	1
499	20240705	102900	18830000	19750	19750	19750	19750	1
500	20240705	102800	18810250	19750	19750	19750	19750	2
501	20240705	102700	18770750	19720	19750	19750	19720	46
502	20240705	102600	17862390	19750	19750	19750	19750	0
503	20240705	102500	17862390	19750	19750	19750	19750	2
504	20240705	102400	17822890	19750	19740	19750	19740	3
505	20240705	102300	17763650	19730	19750	19750	19730	3
506	20240705	102200	17704420	19730	19730	19730	19730	0
507	20240705	102100	17704420	19730	19750	19750	19730	120
508	20240705	102000	15335660	19730	19730	19750	19730	59
509	20240705	101900	14170890	19750	19750	19750	19750	0
510	20240705	101800	14170890	19750	19750	19750	19750	1
511	20240705	101700	14151140	19750	19770	19770	19750	4
512	20240705	101600	14072100	19770	19770	19770	19770	1
513	20240705	101500	14052330	19770	19760	19770	19760	2
514	20240705	101400	14012800	19730	19770	19770	19730	3
515	20240705	101300	13953530	19750	19760	19760	19730	225
516	20240705	101200	9508260	19770	19770	19770	19730	10
517	20240705	101100	9310880	19770	19770	19770	19770	0
518	20240705	101000	9310880	19770	19770	19770	19770	2
519	20240705	100900	9271340	19730	19770	19770	19730	2
520	20240705	100800	9231840	19770	19770	19770	19770	2
521	20240705	100700	9192300	19770	19770	19770	19770	2
522	20240705	100600	9152760	19730	19770	19770	19730	2
523	20240705	100500	9113260	19770	19770	19770	19770	0
524	20240705	100400	9113260	19770	19770	19770	19770	1
525	20240705	100300	9093490	19730	19770	19770	19730	6
526	20240705	100200	8974990	19770	19770	19770	19770	0
527	20240705	100100	8974990	19770	19770	19770	19770	0
528	20240705	100000	8974990	19770	19750	19770	19750	5
529	20240705	095900	8876160	19730	19750	19750	19730	36
530	20240705	095800	8165300	19750	19750	19750	19750	0
531	20240705	095700	8165300	19750	19750	19750	19750	0
532	20240705	095600	8165300	19750	19750	19750	19750	0
533	20240705	095500	8165300	19750	19770	19770	19750	39
534	20240705	095400	7394410	19750	19750	19750	19750	0
535	20240705	095300	7394410	19750	19750	19750	19750	0
536	20240705	095200	7394410	19750	19750	19750	19750	3
537	20240705	095100	7335160	19780	19780	19780	19780	0
538	20240705	095000	7335160	19780	19780	19780	19780	0
539	20240705	094900	7335160	19780	19780	19780	19780	0
540	20240705	094800	7335160	19780	19780	19780	19780	0
541	20240705	094700	7335160	19780	19780	19780	19780	0
542	20240705	094600	7335160	19780	19780	19780	19780	0
543	20240705	094500	7335160	19780	19780	19780	19780	0
544	20240705	094400	7335160	19780	19780	19780	19780	0
545	20240705	094300	7335160	19780	19780	19780	19780	0
546	20240705	094200	7335160	19780	19780	19780	19780	0
547	20240705	094100	7335160	19780	19780	19780	19780	1
548	20240705	094000	7315380	19780	19780	19780	19780	0
549	20240705	093900	7315380	19780	19780	19780	19780	1
550	20240705	093800	7295600	19780	19780	19780	19780	0
551	20240705	093700	7295600	19780	19780	19780	19780	0
552	20240705	093600	7295600	19780	19780	19780	19780	0
553	20240705	093500	7295600	19780	19780	19780	19780	0
554	20240705	093400	7295600	19780	19780	19780	19780	0
555	20240705	093300	7295600	19780	19780	19780	19780	0
556	20240705	093200	7295600	19780	19780	19780	19780	0
557	20240705	093100	7295600	19780	19780	19780	19780	0
558	20240705	093000	7295600	19780	19780	19780	19780	0
559	20240705	092900	7295600	19780	19780	19780	19780	0
560	20240705	092800	7295600	19780	19780	19780	19780	0
561	20240705	092700	7295600	19780	19780	19780	19780	0
562	20240705	092600	7295600	19780	19780	19780	19780	0
563	20240705	092500	7295600	19780	19780	19780	19780	0
564	20240705	092400	7295600	19780	19780	19780	19780	0
565	20240705	092300	7295600	19780	19780	19780	19780	0
566	20240705	092200	7295600	19780	19780	19780	19780	0
567	20240705	092100	7295600	19780	19780	19780	19780	0
568	20240705	092000	7295600	19780	19780	19780	19780	0
569	20240705	091900	7295600	19780	19780	19780	19780	10
570	20240705	091800	7097800	19780	19780	19780	19780	1
571	20240705	091700	7078020	19680	19680	19680	19680	200
572	20240705	091600	3142020	19680	19750	19750	19680	2
573	20240705	091500	3102590	19780	19780	19780	19780	2
574	20240705	091400	3063030	19780	19780	19780	19780	0
575	20240705	091300	3063030	19780	19780	19780	19780	0
576	20240705	091200	3063030	19780	19780	19780	19780	0
577	20240705	091100	3063030	19780	19780	19780	19780	0
578	20240705	091000	3063030	19780	19780	19780	19780	0
579	20240705	090900	3063030	19780	19780	19780	19780	0
580	20240705	090800	3063030	19780	19780	19780	19780	11
581	20240705	090700	2845450	19780	19780	19780	19780	62
582	20240705	090600	1619090	19780	19780	19780	19780	1
583	20240705	090500	1599310	19660	19790	19790	19660	27
584	20240705	090400	1066280	19650	19750	19750	19650	8
585	20240705	090300	908500	19750	19750	19750	19750	0
586	20240705	090200	908500	19750	19750	19750	19750	0
587	20240705	090100	908500	19750	19750	19750	19750	0
588	20240705	090000	908500	19750	19750	19750	19750	46