KissMeData/005500/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	184600	114006090	19950	19950	19950	19950	92
3	20240715	184500	114006090	19950	19950	19950	19950	0
4	20240715	184400	114006090	19950	19950	19950	19950	0
5	20240715	184300	114006090	19950	19950	19950	19950	0
6	20240715	184200	114006090	19950	19950	19950	19950	0
7	20240715	184100	114006090	19950	19950	19950	19950	0
8	20240715	184000	114006090	19950	19950	19950	19950	0
9	20240715	183900	114006090	19950	19950	19950	19950	0
10	20240715	183800	114006090	19950	19950	19950	19950	0
11	20240715	183700	114006090	19950	19950	19950	19950	0
12	20240715	183600	114006090	19950	19950	19950	19950	0
13	20240715	183500	114006090	19950	19950	19950	19950	0
14	20240715	183400	114006090	19950	19950	19950	19950	0
15	20240715	183300	114006090	19950	19950	19950	19950	0
16	20240715	183200	114006090	19950	19950	19950	19950	0
17	20240715	183100	114006090	19950	19950	19950	19950	0
18	20240715	183000	114006090	19950	19950	19950	19950	0
19	20240715	182900	114006090	19950	19950	19950	19950	0
20	20240715	182800	114006090	19950	19950	19950	19950	0
21	20240715	182700	114006090	19950	19950	19950	19950	0
22	20240715	182600	114006090	19950	19950	19950	19950	0
23	20240715	182500	114006090	19950	19950	19950	19950	0
24	20240715	182400	114006090	19950	19950	19950	19950	0
25	20240715	182300	114006090	19950	19950	19950	19950	0
26	20240715	182200	114006090	19950	19950	19950	19950	0
27	20240715	182100	114006090	19950	19950	19950	19950	0
28	20240715	182000	114006090	19950	19950	19950	19950	0
29	20240715	181900	114006090	19950	19950	19950	19950	0
30	20240715	181800	114006090	19950	19950	19950	19950	0
31	20240715	181700	114006090	19950	19950	19950	19950	0
32	20240715	181600	114006090	19950	19950	19950	19950	92
33	20240715	181500	114006090	19950	19950	19950	19950	0
34	20240715	181400	114006090	19950	19950	19950	19950	0
35	20240715	181300	114006090	19950	19950	19950	19950	0
36	20240715	181200	114006090	19950	19950	19950	19950	0
37	20240715	181100	114006090	19950	19950	19950	19950	0
38	20240715	181000	114006090	19950	19950	19950	19950	0
39	20240715	180900	114006090	19950	19950	19950	19950	0
40	20240715	180800	114006090	19950	19950	19950	19950	0
41	20240715	180700	114006090	19950	19950	19950	19950	0
42	20240715	180600	114006090	19950	19950	19950	19950	0
43	20240715	180500	114006090	19950	19950	19950	19950	0
44	20240715	180400	114006090	19950	19950	19950	19950	0
45	20240715	180300	114006090	19950	19950	19950	19950	0
46	20240715	180200	114006090	19950	19950	19950	19950	0
47	20240715	180100	114006090	19950	19950	19950	19950	0
48	20240715	180000	114006090	19950	19950	19950	19950	0
49	20240715	175900	114006090	19950	19950	19950	19950	0
50	20240715	175800	114006090	19950	19950	19950	19950	0
51	20240715	175700	114006090	19950	19950	19950	19950	0
52	20240715	175600	114006090	19950	19950	19950	19950	0
53	20240715	175500	114006090	19950	19950	19950	19950	0
54	20240715	175400	114006090	19950	19950	19950	19950	0
55	20240715	175300	114006090	19950	19950	19950	19950	0
56	20240715	175200	114006090	19950	19950	19950	19950	0
57	20240715	175100	114006090	19950	19950	19950	19950	0
58	20240715	175000	114006090	19950	19950	19950	19950	0
59	20240715	174900	114006090	19950	19950	19950	19950	0
60	20240715	174800	114006090	19950	19950	19950	19950	0
61	20240715	174700	114006090	19950	19950	19950	19950	0
62	20240715	174600	114006090	19950	19950	19950	19950	92
63	20240715	174500	114006090	19950	19950	19950	19950	0
64	20240715	174400	114006090	19950	19950	19950	19950	0
65	20240715	174300	114006090	19950	19950	19950	19950	0
66	20240715	174200	114006090	19950	19950	19950	19950	0
67	20240715	174100	114006090	19950	19950	19950	19950	0
68	20240715	174000	114006090	19950	19950	19950	19950	0
69	20240715	173900	114006090	19950	19950	19950	19950	0
70	20240715	173800	114006090	19950	19950	19950	19950	0
71	20240715	173700	114006090	19950	19950	19950	19950	0
72	20240715	173600	114006090	19950	19950	19950	19950	0
73	20240715	173500	114006090	19950	19950	19950	19950	0
74	20240715	173400	114006090	19950	19950	19950	19950	0
75	20240715	173300	114006090	19950	19950	19950	19950	0
76	20240715	173200	114006090	19950	19950	19950	19950	0
77	20240715	173100	114006090	19950	19950	19950	19950	0
78	20240715	173000	114006090	19950	19950	19950	19950	0
79	20240715	172900	114006090	19950	19950	19950	19950	0
80	20240715	172800	114006090	19950	19950	19950	19950	0
81	20240715	172700	114006090	19950	19950	19950	19950	0
82	20240715	172600	114006090	19950	19950	19950	19950	0
83	20240715	172500	114006090	19950	19950	19950	19950	0
84	20240715	172400	114006090	19950	19950	19950	19950	0
85	20240715	172300	114006090	19950	19950	19950	19950	0
86	20240715	172200	114006090	19950	19950	19950	19950	0
87	20240715	172100	114006090	19950	19950	19950	19950	0
88	20240715	172000	114006090	19950	19950	19950	19950	0
89	20240715	171900	114006090	19950	19950	19950	19950	0
90	20240715	171800	114006090	19950	19950	19950	19950	0
91	20240715	171700	114006090	19950	19950	19950	19950	0
92	20240715	171600	114006090	19950	19950	19950	19950	92
93	20240715	171500	114006090	19950	19950	19950	19950	0
94	20240715	171400	114006090	19950	19950	19950	19950	0
95	20240715	171300	114006090	19950	19950	19950	19950	0
96	20240715	171200	114006090	19950	19950	19950	19950	0
97	20240715	171100	114006090	19950	19950	19950	19950	0
98	20240715	171000	114006090	19950	19950	19950	19950	0
99	20240715	170900	114006090	19950	19950	19950	19950	0
100	20240715	170800	114006090	19950	19950	19950	19950	0
101	20240715	170700	114006090	19950	19950	19950	19950	0
102	20240715	170600	114006090	19950	19950	19950	19950	0
103	20240715	170500	114006090	19950	19950	19950	19950	0
104	20240715	170400	114006090	19950	19950	19950	19950	0
105	20240715	170300	114006090	19950	19950	19950	19950	0
106	20240715	170200	114006090	19950	19950	19950	19950	0
107	20240715	170100	114006090	19950	19950	19950	19950	0
108	20240715	170000	114006090	19950	19950	19950	19950	0
109	20240715	165900	114006090	19950	19950	19950	19950	0
110	20240715	165800	114006090	19950	19950	19950	19950	0
111	20240715	165700	114006090	19950	19950	19950	19950	0
112	20240715	165600	114006090	19950	19950	19950	19950	0
113	20240715	165500	114006090	19950	19950	19950	19950	0
114	20240715	165400	114006090	19950	19950	19950	19950	0
115	20240715	165300	114006090	19950	19950	19950	19950	0
116	20240715	165200	114006090	19950	19950	19950	19950	0
117	20240715	165100	114006090	19950	19950	19950	19950	0
118	20240715	165000	114006090	19950	19950	19950	19950	0
119	20240715	164900	114006090	19950	19950	19950	19950	0
120	20240715	164800	114006090	19950	19950	19950	19950	0
121	20240715	164700	114006090	19950	19950	19950	19950	0
122	20240715	164600	114006090	19950	19950	19950	19950	92
123	20240715	164500	114006090	19950	19950	19950	19950	0
124	20240715	164400	114006090	19950	19950	19950	19950	0
125	20240715	164300	114006090	19950	19950	19950	19950	0
126	20240715	164200	114006090	19950	19950	19950	19950	0
127	20240715	164100	114006090	19950	19950	19950	19950	0
128	20240715	164000	114006090	19950	19950	19950	19950	0
129	20240715	163900	114006090	19950	19950	19950	19950	0
130	20240715	163800	114006090	19950	19950	19950	19950	0
131	20240715	163700	114006090	19950	19950	19950	19950	0
132	20240715	163600	114006090	19950	19950	19950	19950	0
133	20240715	163500	114006090	19950	19950	19950	19950	0
134	20240715	163400	114006090	19950	19950	19950	19950	0
135	20240715	163300	114006090	19950	19950	19950	19950	0
136	20240715	163200	114006090	19950	19950	19950	19950	0
137	20240715	163100	114006090	19950	19950	19950	19950	0
138	20240715	163000	114006090	19950	19950	19950	19950	0
139	20240715	162900	114006090	19950	19950	19950	19950	0
140	20240715	162800	114006090	19950	19950	19950	19950	0
141	20240715	162700	114006090	19950	19950	19950	19950	0
142	20240715	162600	114006090	19950	19950	19950	19950	0
143	20240715	162500	114006090	19950	19950	19950	19950	0
144	20240715	162400	114006090	19950	19950	19950	19950	0
145	20240715	162300	114006090	19950	19950	19950	19950	0
146	20240715	162200	114006090	19950	19950	19950	19950	0
147	20240715	162100	114006090	19950	19950	19950	19950	0
148	20240715	162000	114006090	19950	19950	19950	19950	0
149	20240715	161900	114006090	19950	19950	19950	19950	0
150	20240715	161800	114006090	19950	19950	19950	19950	0
151	20240715	161700	114006090	19950	19950	19950	19950	0
152	20240715	161600	114006090	19950	19950	19950	19950	92
153	20240715	161500	114006090	19950	19950	19950	19950	0
154	20240715	161400	114006090	19950	19950	19950	19950	0
155	20240715	161300	114006090	19950	19950	19950	19950	0
156	20240715	161200	114006090	19950	19950	19950	19950	0
157	20240715	161100	114006090	19950	19950	19950	19950	0
158	20240715	161000	114006090	19950	19950	19950	19950	0
159	20240715	160900	114006090	19950	19950	19950	19950	0
160	20240715	160800	114006090	19950	19950	19950	19950	0
161	20240715	160700	114006090	19950	19950	19950	19950	0
162	20240715	160600	114006090	19950	19950	19950	19950	0
163	20240715	160500	114006090	19950	19950	19950	19950	0
164	20240715	160400	114006090	19950	19950	19950	19950	0
165	20240715	160300	114006090	19950	19950	19950	19950	0
166	20240715	160200	114006090	19950	19950	19950	19950	0
167	20240715	160100	114006090	19950	19950	19950	19950	0
168	20240715	160000	114006090	19950	19950	19950	19950	0
169	20240715	155900	114006090	19950	19950	19950	19950	0
170	20240715	155800	114006090	19950	19950	19950	19950	0
171	20240715	155700	114006090	19950	19950	19950	19950	0
172	20240715	155600	114006090	19950	19950	19950	19950	0
173	20240715	155500	114006090	19950	19950	19950	19950	0
174	20240715	155400	114006090	19950	19950	19950	19950	0
175	20240715	155300	114006090	19950	19950	19950	19950	0
176	20240715	155200	114006090	19950	19950	19950	19950	0
177	20240715	155100	114006090	19950	19950	19950	19950	0
178	20240715	155000	114006090	19950	19950	19950	19950	0
179	20240715	154900	114006090	19950	19950	19950	19950	0
180	20240715	154800	114006090	19950	19950	19950	19950	0
181	20240715	154700	114006090	19950	19950	19950	19950	0
182	20240715	154600	114006090	19950	19950	19950	19950	92
183	20240715	154500	114006090	19950	19950	19950	19950	0
184	20240715	154400	114006090	19950	19950	19950	19950	0
185	20240715	154300	114006090	19950	19950	19950	19950	0
186	20240715	154200	114006090	19950	19950	19950	19950	0
187	20240715	154100	114006090	19950	19950	19950	19950	0
188	20240715	154000	114006090	19950	19950	19950	19950	0
189	20240715	153900	114006090	19950	19950	19950	19950	0
190	20240715	153800	114006090	19950	19950	19950	19950	0
191	20240715	153700	114006090	19950	19950	19950	19950	0
192	20240715	153600	114006090	19950	19950	19950	19950	0
193	20240715	153500	114006090	19950	19950	19950	19950	0
194	20240715	153400	114006090	19950	19950	19950	19950	0
195	20240715	153300	114006090	19950	19950	19950	19950	0
196	20240715	153200	114006090	19950	19950	19950	19950	0
197	20240715	153100	114006090	19950	19950	19950	19950	0
198	20240715	153000	114006090	19950	19950	19950	19950	92
199	20240715	152900	112170690	19950	19950	19950	19950	0
200	20240715	152800	112170690	19950	19950	19950	19950	0
201	20240715	152700	112170690	19950	19950	19950	19950	0
202	20240715	152600	112170690	19950	19950	19950	19950	0
203	20240715	152500	112170690	19950	19950	19950	19950	0
204	20240715	152400	112170690	19950	19950	19950	19950	0
205	20240715	152300	112170690	19950	19950	19950	19950	0
206	20240715	152200	112170690	19950	19950	19950	19950	0
207	20240715	152100	112170690	19950	19950	19950	19950	0
208	20240715	152000	112170690	19950	19950	19950	19950	0
209	20240715	151900	112170690	19950	19890	19950	19890	56
210	20240715	151800	111055380	19940	19890	19940	19890	4
211	20240715	151700	110975770	19940	19900	19940	19900	3
212	20240715	151600	110915990	19950	19950	19950	19950	0
213	20240715	151500	110915990	19950	19890	19950	19890	19
214	20240715	151400	110538020	19890	19890	19890	19890	3
215	20240715	151300	110478350	19950	19950	19950	19950	0
216	20240715	151200	110478350	19950	19950	19950	19950	0
217	20240715	151100	110478350	19950	19950	19950	19950	100
218	20240715	151000	108483350	19940	19940	19940	19940	0
219	20240715	150900	108483350	19940	19940	19940	19940	0
220	20240715	150800	108483350	19940	19890	19940	19890	302
221	20240715	150700	102476430	19890	19890	19890	19890	200
222	20240715	150600	98498430	19890	19890	19890	19890	0
223	20240715	150500	98498430	19890	19890	19890	19890	0
224	20240715	150400	98498430	19890	19890	19890	19890	0
225	20240715	150300	98498430	19890	19890	19890	19890	4
226	20240715	150200	98418870	19890	19890	19890	19890	2
227	20240715	150100	98379090	19890	19890	19890	19890	0
228	20240715	150000	98379090	19890	19890	19890	19890	0
229	20240715	145900	98379090	19890	19890	19890	19890	0
230	20240715	145800	98379090	19890	19890	19890	19890	0
231	20240715	145700	98379090	19890	19890	19890	19890	0
232	20240715	145600	98379090	19890	19890	19890	19890	446
233	20240715	145500	89508150	19930	19890	19930	19890	3
234	20240715	145400	89448440	19890	19890	19890	19890	0
235	20240715	145300	89448440	19890	19890	19890	19890	0
236	20240715	145200	89448440	19890	19890	19890	19890	14
237	20240715	145100	89169980	19940	19940	19940	19940	2
238	20240715	145000	89130100	19890	19890	19890	19890	15
239	20240715	144900	88831750	19930	19930	19930	19930	0
240	20240715	144800	88831750	19930	19930	19930	19930	0
241	20240715	144700	88831750	19930	19930	19930	19930	0
242	20240715	144600	88831750	19930	19930	19930	19930	0
243	20240715	144500	88831750	19930	19930	19930	19930	0
244	20240715	144400	88831750	19930	19930	19930	19930	0
245	20240715	144300	88831750	19930	19930	19930	19930	1
246	20240715	144200	88811820	19880	19880	19880	19880	0
247	20240715	144100	88811820	19880	19880	19880	19880	0
248	20240715	144000	88811820	19880	19880	19880	19880	0
249	20240715	143900	88811820	19880	19880	19880	19880	12
250	20240715	143800	88573260	19880	19880	19880	19880	0
251	20240715	143700	88573260	19880	19880	19880	19880	0
252	20240715	143600	88573260	19880	19880	19880	19880	0
253	20240715	143500	88573260	19880	19880	19880	19880	43
254	20240715	143400	87718420	19880	19880	19880	19880	0
255	20240715	143300	87718420	19880	19880	19880	19880	23
256	20240715	143200	87261180	19880	19880	19880	19880	25
257	20240715	143100	86764180	19880	19880	19880	19880	0
258	20240715	143000	86764180	19880	19880	19880	19880	600
259	20240715	142900	74836180	19880	19880	19880	19880	0
260	20240715	142800	74836180	19880	19880	19880	19880	0
261	20240715	142700	74836180	19880	19880	19880	19880	0
262	20240715	142600	74836180	19880	19880	19880	19880	0
263	20240715	142500	74836180	19880	19890	19890	19880	18
264	20240715	142400	74478300	19950	19950	19950	19950	0
265	20240715	142300	74478300	19950	19950	19950	19950	0
266	20240715	142200	74478300	19950	19950	19950	19950	0
267	20240715	142100	74478300	19950	19950	19950	19950	0
268	20240715	142000	74478300	19950	19950	19950	19950	0
269	20240715	141900	74478300	19950	19950	19950	19950	0
270	20240715	141800	74478300	19950	19950	19950	19950	0
271	20240715	141700	74478300	19950	19950	19950	19950	0
272	20240715	141600	74478300	19950	19950	19950	19950	0
273	20240715	141500	74478300	19950	19950	19950	19950	0
274	20240715	141400	74478300	19950	19950	19950	19950	0
275	20240715	141300	74478300	19950	19950	19950	19950	0
276	20240715	141200	74478300	19950	19950	19950	19950	0
277	20240715	141100	74478300	19950	19950	19950	19950	0
278	20240715	141000	74478300	19950	19950	19950	19950	0
279	20240715	140900	74478300	19950	19950	19950	19950	0
280	20240715	140800	74478300	19950	19950	19950	19950	0
281	20240715	140700	74478300	19950	19950	19950	19950	0
282	20240715	140600	74478300	19950	19950	19950	19950	0
283	20240715	140500	74478300	19950	19950	19950	19950	3
284	20240715	140400	74418450	19890	19890	19890	19890	0
285	20240715	140300	74418450	19890	19890	19890	19890	3
286	20240715	140200	74358780	19950	19950	19950	19950	0
287	20240715	140100	74358780	19950	19950	19950	19950	50
288	20240715	140000	73361280	19950	19950	19950	19950	5
289	20240715	135900	73261530	19900	19900	19900	19890	61
290	20240715	135800	72048220	19900	19900	19900	19900	20
291	20240715	135700	71650220	19900	19900	19900	19900	0
292	20240715	135600	71650220	19900	19900	19900	19900	0
293	20240715	135500	71650220	19900	19900	19900	19900	0
294	20240715	135400	71650220	19900	19900	19900	19900	50
295	20240715	135300	70655220	19940	19940	19940	19940	0
296	20240715	135200	70655220	19940	19940	19940	19940	0
297	20240715	135100	70655220	19940	19940	19940	19940	0
298	20240715	135000	70655220	19940	19940	19940	19940	0
299	20240715	134900	70655220	19940	19940	19940	19940	0
300	20240715	134800	70655220	19940	19940	19940	19940	0
301	20240715	134700	70655220	19940	19940	19940	19940	0
302	20240715	134600	70655220	19940	19940	19940	19940	0
303	20240715	134500	70655220	19940	19940	19940	19940	51
304	20240715	134400	69638280	19940	19940	19940	19940	0
305	20240715	134300	69638280	19940	19940	19940	19940	0
306	20240715	134200	69638280	19940	19940	19940	19940	0
307	20240715	134100	69638280	19940	19940	19940	19940	0
308	20240715	134000	69638280	19940	19940	19940	19940	2
309	20240715	133900	69598400	19950	19950	19950	19950	0
310	20240715	133800	69598400	19950	19950	19950	19950	0
311	20240715	133700	69598400	19950	19950	19950	19950	0
312	20240715	133600	69598400	19950	19950	19950	19950	0
313	20240715	133500	69598400	19950	19950	19950	19950	0
314	20240715	133400	69598400	19950	19950	19950	19950	0
315	20240715	133300	69598400	19950	19950	19950	19950	0
316	20240715	133200	69598400	19950	19950	19950	19950	0
317	20240715	133100	69598400	19950	19950	19950	19950	0
318	20240715	133000	69598400	19950	19950	19950	19950	0
319	20240715	132900	69598400	19950	19950	19950	19950	0
320	20240715	132800	69598400	19950	19950	19950	19950	0
321	20240715	132700	69598400	19950	19950	19950	19950	0
322	20240715	132600	69598400	19950	19950	19950	19950	1
323	20240715	132500	69578450	19890	19890	19890	19890	0
324	20240715	132400	69578450	19890	19890	19890	19890	1
325	20240715	132300	69558560	19950	19950	19950	19950	0
326	20240715	132200	69558560	19950	19920	19950	19920	100
327	20240715	132100	67565330	19880	19900	19900	19880	210
328	20240715	132000	63390130	19870	19870	19870	19870	0
329	20240715	131900	63390130	19870	19870	19870	19870	0
330	20240715	131800	63390130	19870	19870	19870	19870	0
331	20240715	131700	63390130	19870	19870	19870	19870	0
332	20240715	131600	63390130	19870	19870	19870	19870	0
333	20240715	131500	63390130	19870	19870	19870	19870	0
334	20240715	131400	63390130	19870	19870	19870	19870	0
335	20240715	131300	63390130	19870	19870	19870	19870	0
336	20240715	131200	63390130	19870	19870	19870	19870	0
337	20240715	131100	63390130	19870	19870	19870	19870	0
338	20240715	131000	63390130	19870	19870	19870	19870	0
339	20240715	130900	63390130	19870	19870	19870	19870	21
340	20240715	130800	62972860	19870	19870	19870	19870	0
341	20240715	130700	62972860	19870	19870	19870	19870	0
342	20240715	130600	62972860	19870	19870	19870	19870	0
343	20240715	130500	62972860	19870	19870	19870	19870	0
344	20240715	130400	62972860	19870	19870	19870	19870	60
345	20240715	130300	61780660	19870	19870	19870	19870	0
346	20240715	130200	61780660	19870	19870	19870	19870	0
347	20240715	130100	61780660	19870	19870	19870	19870	0
348	20240715	130000	61780660	19870	19870	19870	19870	1
349	20240715	125900	61760790	19870	19870	19870	19870	0
350	20240715	125800	61760790	19870	19870	19870	19870	0
351	20240715	125700	61760790	19870	19870	19870	19870	0
352	20240715	125600	61760790	19870	19870	19870	19870	0
353	20240715	125500	61760790	19870	19870	19870	19870	0
354	20240715	125400	61760790	19870	19870	19870	19870	0
355	20240715	125300	61760790	19870	19870	19870	19870	0
356	20240715	125200	61760790	19870	19870	19870	19870	0
357	20240715	125100	61760790	19870	19870	19870	19870	0
358	20240715	125000	61760790	19870	19870	19870	19870	0
359	20240715	124900	61760790	19870	19880	19880	19870	224
360	20240715	124800	57309760	19890	19890	19890	19890	10
361	20240715	124700	57110860	19900	19900	19900	19900	0
362	20240715	124600	57110860	19900	19900	19900	19900	1
363	20240715	124500	57090960	19900	19900	19900	19900	0
364	20240715	124400	57090960	19900	19900	19900	19900	0
365	20240715	124300	57090960	19900	19900	19900	19900	0
366	20240715	124200	57090960	19900	19900	19900	19900	0
367	20240715	124100	57090960	19900	19900	19900	19900	0
368	20240715	124000	57090960	19900	19900	19900	19900	50
369	20240715	123900	56095960	19950	19950	19950	19950	0
370	20240715	123800	56095960	19950	19950	19950	19950	0
371	20240715	123700	56095960	19950	19950	19950	19950	0
372	20240715	123600	56095960	19950	19950	19950	19950	1
373	20240715	123500	56076010	19890	19890	19890	19890	0
374	20240715	123400	56076010	19890	19890	19890	19890	0
375	20240715	123300	56076010	19890	19890	19890	19890	0
376	20240715	123200	56076010	19890	19890	19890	19890	0
377	20240715	123100	56076010	19890	19900	19900	19890	100
378	20240715	123000	54087000	19890	19890	19890	19890	0
379	20240715	122900	54087000	19890	19890	19890	19890	0
380	20240715	122800	54087000	19890	19890	19890	19890	0
381	20240715	122700	54087000	19890	19890	19890	19890	0
382	20240715	122600	54087000	19890	19890	19890	19890	0
383	20240715	122500	54087000	19890	19890	19890	19890	0
384	20240715	122400	54087000	19890	19890	19890	19890	0
385	20240715	122300	54087000	19890	19890	19890	19890	0
386	20240715	122200	54087000	19890	19890	19890	19890	0
387	20240715	122100	54087000	19890	19890	19890	19890	0
388	20240715	122000	54087000	19890	19890	19890	19890	20
389	20240715	121900	53689200	19890	19890	19890	19890	0
390	20240715	121800	53689200	19890	19890	19890	19890	0
391	20240715	121700	53689200	19890	19890	19890	19890	0
392	20240715	121600	53689200	19890	19890	19890	19890	1
393	20240715	121500	53669310	19950	19950	19950	19950	40
394	20240715	121400	52871310	19950	19950	19950	19950	0
395	20240715	121300	52871310	19950	19950	19950	19950	0
396	20240715	121200	52871310	19950	19950	19950	19950	0
397	20240715	121100	52871310	19950	19950	19950	19950	0
398	20240715	121000	52871310	19950	19950	19950	19950	0
399	20240715	120900	52871310	19950	19950	19950	19950	0
400	20240715	120800	52871310	19950	19950	19950	19950	0
401	20240715	120700	52871310	19950	19950	19950	19950	0
402	20240715	120600	52871310	19950	19950	19950	19950	0
403	20240715	120500	52871310	19950	19950	19950	19950	0
404	20240715	120400	52871310	19950	19950	19950	19950	0
405	20240715	120300	52871310	19950	19950	19950	19950	1
406	20240715	120200	52851360	19870	19870	19870	19870	0
407	20240715	120100	52851360	19870	19870	19870	19870	0
408	20240715	120000	52851360	19870	19870	19870	19870	0
409	20240715	115900	52851360	19870	19870	19870	19870	0
410	20240715	115800	52851360	19870	19870	19870	19870	0
411	20240715	115700	52851360	19870	19870	19870	19870	0
412	20240715	115600	52851360	19870	19870	19870	19870	0
413	20240715	115500	52851360	19870	19870	19870	19870	0
414	20240715	115400	52851360	19870	19870	19870	19870	0
415	20240715	115300	52851360	19870	19870	19870	19870	0
416	20240715	115200	52851360	19870	19870	19870	19870	0
417	20240715	115100	52851360	19870	19870	19870	19870	0
418	20240715	115000	52851360	19870	19870	19870	19870	0
419	20240715	114900	52851360	19870	19870	19870	19870	0
420	20240715	114800	52851360	19870	19870	19870	19870	0
421	20240715	114700	52851360	19870	19870	19870	19870	0
422	20240715	114600	52851360	19870	19870	19870	19870	1
423	20240715	114500	52831490	19870	19870	19870	19870	0
424	20240715	114400	52831490	19870	19870	19870	19870	0
425	20240715	114300	52831490	19870	19870	19870	19870	0
426	20240715	114200	52831490	19870	19870	19870	19870	0
427	20240715	114100	52831490	19870	19870	19870	19870	0
428	20240715	114000	52831490	19870	19870	19870	19870	0
429	20240715	113900	52831490	19870	19870	19870	19870	0
430	20240715	113800	52831490	19870	19870	19870	19870	0
431	20240715	113700	52831490	19870	19870	19870	19870	0
432	20240715	113600	52831490	19870	19870	19870	19870	70
433	20240715	113500	51440590	19870	19870	19870	19870	0
434	20240715	113400	51440590	19870	19870	19870	19870	0
435	20240715	113300	51440590	19870	19870	19870	19870	0
436	20240715	113200	51440590	19870	19870	19870	19870	0
437	20240715	113100	51440590	19870	19870	19870	19870	0
438	20240715	113000	51440590	19870	19870	19870	19870	0
439	20240715	112900	51440590	19870	19870	19870	19870	0
440	20240715	112800	51440590	19870	19870	19870	19870	0
441	20240715	112700	51440590	19870	19880	19880	19870	20
442	20240715	112600	51043180	19960	19960	19960	19960	0
443	20240715	112500	51043180	19960	19960	19960	19960	0
444	20240715	112400	51043180	19960	19960	19960	19960	0
445	20240715	112300	51043180	19960	19960	19960	19960	0
446	20240715	112200	51043180	19960	19960	19960	19960	3
447	20240715	112100	50983300	19960	19960	19960	19960	9
448	20240715	112000	50803660	19970	19970	19970	19970	0
449	20240715	111900	50803660	19970	19970	19970	19970	0
450	20240715	111800	50803660	19970	19970	19970	19970	0
451	20240715	111700	50803660	19970	19970	19970	19970	0
452	20240715	111600	50803660	19970	19970	19970	19970	0
453	20240715	111500	50803660	19970	19960	19970	19960	49
454	20240715	111400	49825200	19960	19960	19960	19960	0
455	20240715	111300	49825200	19960	19960	19960	19960	1
456	20240715	111200	49805240	19880	19960	19960	19880	3
457	20240715	111100	49745440	19880	19880	19880	19880	0
458	20240715	111000	49745440	19880	19880	19880	19880	0
459	20240715	110900	49745440	19880	19880	19880	19880	15
460	20240715	110800	49447240	19880	19880	19880	19880	0
461	20240715	110700	49447240	19880	19880	19880	19880	0
462	20240715	110600	49447240	19880	19880	19880	19880	0
463	20240715	110500	49447240	19880	19880	19880	19880	0
464	20240715	110400	49447240	19880	19880	19880	19880	0
465	20240715	110300	49447240	19880	19900	19900	19880	10
466	20240715	110200	49248420	19970	19970	19970	19970	0
467	20240715	110100	49248420	19970	19970	19970	19970	0
468	20240715	110000	49248420	19970	19970	19970	19970	0
469	20240715	105900	49248420	19970	19970	19970	19970	0
470	20240715	105800	49248420	19970	19970	19970	19970	0
471	20240715	105700	49248420	19970	19970	19970	19970	0
472	20240715	105600	49248420	19970	19970	19970	19970	1
473	20240715	105500	49228450	19870	19870	19870	19870	1
474	20240715	105400	49208580	19970	19970	19970	19970	0
475	20240715	105300	49208580	19970	19970	19970	19970	0
476	20240715	105200	49208580	19970	19970	19970	19970	0
477	20240715	105100	49208580	19970	19970	19970	19970	0
478	20240715	105000	49208580	19970	19910	19970	19910	100
479	20240715	104900	47213140	19870	19870	19870	19870	0
480	20240715	104800	47213140	19870	19870	19870	19870	0
481	20240715	104700	47213140	19870	19870	19870	19870	0
482	20240715	104600	47213140	19870	19870	19870	19870	6
483	20240715	104500	47093920	19870	19870	19870	19870	0
484	20240715	104400	47093920	19870	19870	19870	19870	0
485	20240715	104300	47093920	19870	19870	19870	19870	0
486	20240715	104200	47093920	19870	19870	19870	19870	0
487	20240715	104100	47093920	19870	19870	19870	19870	0
488	20240715	104000	47093920	19870	19870	19870	19870	0
489	20240715	103900	47093920	19870	19870	19870	19870	0
490	20240715	103800	47093920	19870	19870	19870	19870	1
491	20240715	103700	47074050	19870	19870	19870	19870	0
492	20240715	103600	47074050	19870	19870	19870	19870	0
493	20240715	103500	47074050	19870	19870	19870	19870	0
494	20240715	103400	47074050	19870	19870	19870	19870	25
495	20240715	103300	46577300	19870	19870	19870	19870	0
496	20240715	103200	46577300	19870	19870	19870	19870	0
497	20240715	103100	46577300	19870	19870	19870	19870	18
498	20240715	103000	46219640	19870	19870	19870	19870	0
499	20240715	102900	46219640	19870	19870	19870	19870	0
500	20240715	102800	46219640	19870	19870	19870	19870	0
501	20240715	102700	46219640	19870	19900	19900	19870	500
502	20240715	102600	36281040	19900	19900	19900	19900	200
503	20240715	102500	32301040	19910	19910	19910	19910	0
504	20240715	102400	32301040	19910	19910	19910	19910	100
505	20240715	102300	30310040	19900	19900	19900	19900	19
506	20240715	102200	29931940	19910	19910	19910	19910	16
507	20240715	102100	29613380	19910	19910	19910	19910	53
508	20240715	102000	28558150	19910	19910	19910	19910	10
509	20240715	101900	28359050	19970	19970	19970	19970	0
510	20240715	101800	28359050	19970	19970	19970	19970	0
511	20240715	101700	28359050	19970	19970	19970	19970	0
512	20240715	101600	28359050	19970	19970	19970	19970	51
513	20240715	101500	27340580	19920	19920	19920	19920	0
514	20240715	101400	27340580	19920	19920	19920	19920	23
515	20240715	101300	26882420	19920	19920	19920	19920	0
516	20240715	101200	26882420	19920	19920	19920	19920	0
517	20240715	101100	26882420	19920	19920	19920	19920	0
518	20240715	101000	26882420	19920	19920	19920	19920	0
519	20240715	100900	26882420	19920	19920	19920	19920	0
520	20240715	100800	26882420	19920	19920	19920	19920	0
521	20240715	100700	26882420	19920	19920	19920	19920	0
522	20240715	100600	26882420	19920	19920	19920	19920	0
523	20240715	100500	26882420	19920	19920	19920	19920	0
524	20240715	100400	26882420	19920	19930	19930	19920	10
525	20240715	100300	26683130	19970	19970	19970	19970	0
526	20240715	100200	26683130	19970	19970	19970	19970	0
527	20240715	100100	26683130	19970	19970	19970	19970	1
528	20240715	100000	26663160	19970	19970	19970	19970	0
529	20240715	095900	26663160	19970	19970	19970	19970	0
530	20240715	095800	26663160	19970	19970	19970	19970	0
531	20240715	095700	26663160	19970	19970	19970	19970	0
532	20240715	095600	26663160	19970	19970	19970	19970	1
533	20240715	095500	26643190	19960	19960	19960	19960	0
534	20240715	095400	26643190	19960	19960	19960	19960	5
535	20240715	095300	26543390	19970	19970	19970	19970	0
536	20240715	095200	26543390	19970	19970	19970	19970	0
537	20240715	095100	26543390	19970	19970	19970	19970	1
538	20240715	095000	26523420	19950	19950	19950	19950	0
539	20240715	094900	26523420	19950	19950	19950	19950	0
540	20240715	094800	26523420	19950	19950	19950	19950	9
541	20240715	094700	26343870	19970	19970	19970	19970	0
542	20240715	094600	26343870	19970	19970	19970	19970	5
543	20240715	094500	26244020	19970	19970	19970	19970	0
544	20240715	094400	26244020	19970	19970	19970	19970	42
545	20240715	094300	25405280	19980	19980	19980	19980	0
546	20240715	094200	25405280	19980	19980	19980	19980	0
547	20240715	094100	25405280	19980	19980	19980	19980	0
548	20240715	094000	25405280	19980	19980	19980	19980	0
549	20240715	093900	25405280	19980	19980	19980	19980	10
550	20240715	093800	25205480	19970	19970	19970	19970	0
551	20240715	093700	25205480	19970	19970	19970	19970	0
552	20240715	093600	25205480	19970	19970	19970	19970	100
553	20240715	093500	23208480	19950	19960	19960	19950	6
554	20240715	093400	23088730	19960	19960	19960	19960	0
555	20240715	093300	23088730	19960	19960	19960	19960	0
556	20240715	093200	23088730	19960	19960	19960	19960	50
557	20240715	093100	22090730	19970	19970	19970	19970	100
558	20240715	093000	20093730	19970	19970	19970	19970	0
559	20240715	092900	20093730	19970	19970	19970	19970	0
560	20240715	092800	20093730	19970	19970	19970	19970	0
561	20240715	092700	20093730	19970	19970	19970	19970	0
562	20240715	092600	20093730	19970	19970	19970	19970	2
563	20240715	092500	20053790	19970	19970	19970	19970	8
564	20240715	092400	19894030	19970	19970	19970	19970	0
565	20240715	092300	19894030	19970	19970	19970	19970	0
566	20240715	092200	19894030	19970	19970	19970	19970	0
567	20240715	092100	19894030	19970	19970	19970	19970	100
568	20240715	092000	17897030	19980	19980	19980	19980	0
569	20240715	091900	17897030	19980	19970	19980	19970	100
570	20240715	091800	15900000	19900	19900	19900	19900	0
571	20240715	091700	15900000	19900	19900	19900	19900	2
572	20240715	091600	15860200	19900	19900	19900	19900	0
573	20240715	091500	15860200	19900	19970	19970	19900	6
574	20240715	091400	15740450	19970	19970	19970	19970	0
575	20240715	091300	15740450	19970	19960	19970	19960	57
576	20240715	091200	14602170	19960	19960	19960	19960	0
577	20240715	091100	14602170	19960	19960	19960	19960	0
578	20240715	091000	14602170	19960	19960	19960	19960	11
579	20240715	090900	14382610	19980	19980	19980	19980	110
580	20240715	090800	12184810	19980	19980	19980	19980	1
581	20240715	090700	12164830	19850	19940	19940	19850	503
582	20240715	090600	2177490	19940	19950	20000	19940	101
583	20240715	090500	159650	19950	19950	19950	19950	6
584	20240715	090400	39950	20000	20000	20000	20000	0
585	20240715	090300	39950	20000	20000	20000	20000	0
586	20240715	090200	39950	20000	20000	20000	20000	1
587	20240715	090100	19950	19950	19950	19950	19950	0
588	20240715	090000	19950	19950	19950	19950	19950	1