KissMeData/005500/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	184600	144910690	19930	19930	19930	19930	441
3	20240716	184500	144910690	19930	19930	19930	19930	0
4	20240716	184400	144910690	19930	19930	19930	19930	0
5	20240716	184300	144910690	19930	19930	19930	19930	0
6	20240716	184200	144910690	19930	19930	19930	19930	0
7	20240716	184100	144910690	19930	19930	19930	19930	0
8	20240716	184000	144910690	19930	19930	19930	19930	0
9	20240716	183900	144910690	19930	19930	19930	19930	0
10	20240716	183800	144910690	19930	19930	19930	19930	0
11	20240716	183700	144910690	19930	19930	19930	19930	0
12	20240716	183600	144910690	19930	19930	19930	19930	0
13	20240716	183500	144910690	19930	19930	19930	19930	0
14	20240716	183400	144910690	19930	19930	19930	19930	0
15	20240716	183300	144910690	19930	19930	19930	19930	0
16	20240716	183200	144910690	19930	19930	19930	19930	0
17	20240716	183100	144910690	19930	19930	19930	19930	0
18	20240716	183000	144910690	19930	19930	19930	19930	0
19	20240716	182900	144910690	19930	19930	19930	19930	0
20	20240716	182800	144910690	19930	19930	19930	19930	0
21	20240716	182700	144910690	19930	19930	19930	19930	0
22	20240716	182600	144910690	19930	19930	19930	19930	0
23	20240716	182500	144910690	19930	19930	19930	19930	0
24	20240716	182400	144910690	19930	19930	19930	19930	0
25	20240716	182300	144910690	19930	19930	19930	19930	0
26	20240716	182200	144910690	19930	19930	19930	19930	0
27	20240716	182100	144910690	19930	19930	19930	19930	0
28	20240716	182000	144910690	19930	19930	19930	19930	0
29	20240716	181900	144910690	19930	19930	19930	19930	0
30	20240716	181800	144910690	19930	19930	19930	19930	0
31	20240716	181700	144910690	19930	19930	19930	19930	0
32	20240716	181600	144910690	19930	19930	19930	19930	441
33	20240716	181500	144910690	19930	19930	19930	19930	0
34	20240716	181400	144910690	19930	19930	19930	19930	0
35	20240716	181300	144910690	19930	19930	19930	19930	0
36	20240716	181200	144910690	19930	19930	19930	19930	0
37	20240716	181100	144910690	19930	19930	19930	19930	0
38	20240716	181000	144910690	19930	19930	19930	19930	0
39	20240716	180900	144910690	19930	19930	19930	19930	0
40	20240716	180800	144910690	19930	19930	19930	19930	0
41	20240716	180700	144910690	19930	19930	19930	19930	0
42	20240716	180600	144910690	19930	19930	19930	19930	0
43	20240716	180500	144910690	19930	19930	19930	19930	0
44	20240716	180400	144910690	19930	19930	19930	19930	0
45	20240716	180300	144910690	19930	19930	19930	19930	0
46	20240716	180200	144910690	19930	19930	19930	19930	0
47	20240716	180100	144910690	19930	19930	19930	19930	0
48	20240716	180000	144910690	19930	19930	19930	19930	0
49	20240716	175900	144910690	19930	19930	19930	19930	0
50	20240716	175800	144910690	19930	19930	19930	19930	0
51	20240716	175700	144910690	19930	19930	19930	19930	0
52	20240716	175600	144910690	19930	19930	19930	19930	0
53	20240716	175500	144910690	19930	19930	19930	19930	0
54	20240716	175400	144910690	19930	19930	19930	19930	0
55	20240716	175300	144910690	19930	19930	19930	19930	0
56	20240716	175200	144910690	19930	19930	19930	19930	0
57	20240716	175100	144910690	19930	19930	19930	19930	0
58	20240716	175000	144910690	19930	19930	19930	19930	0
59	20240716	174900	144910690	19930	19930	19930	19930	0
60	20240716	174800	144910690	19930	19930	19930	19930	0
61	20240716	174700	144910690	19930	19930	19930	19930	0
62	20240716	174600	144910690	19930	19930	19930	19930	441
63	20240716	174500	144910690	19930	19930	19930	19930	0
64	20240716	174400	144910690	19930	19930	19930	19930	0
65	20240716	174300	144910690	19930	19930	19930	19930	0
66	20240716	174200	144910690	19930	19930	19930	19930	0
67	20240716	174100	144910690	19930	19930	19930	19930	0
68	20240716	174000	144910690	19930	19930	19930	19930	0
69	20240716	173900	144910690	19930	19930	19930	19930	0
70	20240716	173800	144910690	19930	19930	19930	19930	0
71	20240716	173700	144910690	19930	19930	19930	19930	0
72	20240716	173600	144910690	19930	19930	19930	19930	0
73	20240716	173500	144910690	19930	19930	19930	19930	0
74	20240716	173400	144910690	19930	19930	19930	19930	0
75	20240716	173300	144910690	19930	19930	19930	19930	0
76	20240716	173200	144910690	19930	19930	19930	19930	0
77	20240716	173100	144910690	19930	19930	19930	19930	0
78	20240716	173000	144910690	19930	19930	19930	19930	0
79	20240716	172900	144910690	19930	19930	19930	19930	0
80	20240716	172800	144910690	19930	19930	19930	19930	0
81	20240716	172700	144910690	19930	19930	19930	19930	0
82	20240716	172600	144910690	19930	19930	19930	19930	0
83	20240716	172500	144910690	19930	19930	19930	19930	0
84	20240716	172400	144910690	19930	19930	19930	19930	0
85	20240716	172300	144910690	19930	19930	19930	19930	0
86	20240716	172200	144910690	19930	19930	19930	19930	0
87	20240716	172100	144910690	19930	19930	19930	19930	0
88	20240716	172000	144910690	19930	19930	19930	19930	0
89	20240716	171900	144910690	19930	19930	19930	19930	0
90	20240716	171800	144910690	19930	19930	19930	19930	0
91	20240716	171700	144910690	19930	19930	19930	19930	0
92	20240716	171600	144910690	19930	19930	19930	19930	441
93	20240716	171500	144910690	19930	19930	19930	19930	0
94	20240716	171400	144910690	19930	19930	19930	19930	0
95	20240716	171300	144910690	19930	19930	19930	19930	0
96	20240716	171200	144910690	19930	19930	19930	19930	0
97	20240716	171100	144910690	19930	19930	19930	19930	0
98	20240716	171000	144910690	19930	19930	19930	19930	0
99	20240716	170900	144910690	19930	19930	19930	19930	0
100	20240716	170800	144910690	19930	19930	19930	19930	0
101	20240716	170700	144910690	19930	19930	19930	19930	0
102	20240716	170600	144910690	19930	19930	19930	19930	0
103	20240716	170500	144910690	19930	19930	19930	19930	0
104	20240716	170400	144910690	19930	19930	19930	19930	0
105	20240716	170300	144910690	19930	19930	19930	19930	0
106	20240716	170200	144910690	19930	19930	19930	19930	0
107	20240716	170100	144910690	19930	19930	19930	19930	0
108	20240716	170000	144910690	19930	19930	19930	19930	0
109	20240716	165900	144910690	19930	19930	19930	19930	0
110	20240716	165800	144910690	19930	19930	19930	19930	0
111	20240716	165700	144910690	19930	19930	19930	19930	0
112	20240716	165600	144910690	19930	19930	19930	19930	0
113	20240716	165500	144910690	19930	19930	19930	19930	0
114	20240716	165400	144910690	19930	19930	19930	19930	0
115	20240716	165300	144910690	19930	19930	19930	19930	0
116	20240716	165200	144910690	19930	19930	19930	19930	0
117	20240716	165100	144910690	19930	19930	19930	19930	0
118	20240716	165000	144910690	19930	19930	19930	19930	0
119	20240716	164900	144910690	19930	19930	19930	19930	0
120	20240716	164800	144910690	19930	19930	19930	19930	0
121	20240716	164700	144910690	19930	19930	19930	19930	0
122	20240716	164600	144910690	19930	19930	19930	19930	441
123	20240716	164500	144910690	19930	19930	19930	19930	0
124	20240716	164400	144910690	19930	19930	19930	19930	0
125	20240716	164300	144910690	19930	19930	19930	19930	0
126	20240716	164200	144910690	19930	19930	19930	19930	0
127	20240716	164100	144910690	19930	19930	19930	19930	0
128	20240716	164000	144910690	19930	19930	19930	19930	0
129	20240716	163900	144910690	19930	19930	19930	19930	0
130	20240716	163800	144910690	19930	19930	19930	19930	0
131	20240716	163700	144910690	19930	19930	19930	19930	0
132	20240716	163600	144910690	19930	19930	19930	19930	0
133	20240716	163500	144910690	19930	19930	19930	19930	0
134	20240716	163400	144910690	19930	19930	19930	19930	0
135	20240716	163300	144910690	19930	19930	19930	19930	0
136	20240716	163200	144910690	19930	19930	19930	19930	0
137	20240716	163100	144910690	19930	19930	19930	19930	0
138	20240716	163000	144910690	19930	19930	19930	19930	0
139	20240716	162900	144910690	19930	19930	19930	19930	0
140	20240716	162800	144910690	19930	19930	19930	19930	0
141	20240716	162700	144910690	19930	19930	19930	19930	0
142	20240716	162600	144910690	19930	19930	19930	19930	0
143	20240716	162500	144910690	19930	19930	19930	19930	0
144	20240716	162400	144910690	19930	19930	19930	19930	0
145	20240716	162300	144910690	19930	19930	19930	19930	0
146	20240716	162200	144910690	19930	19930	19930	19930	0
147	20240716	162100	144910690	19930	19930	19930	19930	0
148	20240716	162000	144910690	19930	19930	19930	19930	0
149	20240716	161900	144910690	19930	19930	19930	19930	0
150	20240716	161800	144910690	19930	19930	19930	19930	0
151	20240716	161700	144910690	19930	19930	19930	19930	0
152	20240716	161600	144910690	19930	19930	19930	19930	441
153	20240716	161500	144910690	19930	19930	19930	19930	0
154	20240716	161400	144910690	19930	19930	19930	19930	0
155	20240716	161300	144910690	19930	19930	19930	19930	0
156	20240716	161200	144910690	19930	19930	19930	19930	0
157	20240716	161100	144910690	19930	19930	19930	19930	0
158	20240716	161000	144910690	19930	19930	19930	19930	0
159	20240716	160900	144910690	19930	19930	19930	19930	0
160	20240716	160800	144910690	19930	19930	19930	19930	0
161	20240716	160700	144910690	19930	19930	19930	19930	0
162	20240716	160600	144910690	19930	19930	19930	19930	0
163	20240716	160500	144910690	19930	19930	19930	19930	0
164	20240716	160400	144910690	19930	19930	19930	19930	0
165	20240716	160300	144910690	19930	19930	19930	19930	0
166	20240716	160200	144910690	19930	19930	19930	19930	0
167	20240716	160100	144910690	19930	19930	19930	19930	0
168	20240716	160000	144910690	19930	19930	19930	19930	0
169	20240716	155900	144910690	19930	19930	19930	19930	0
170	20240716	155800	144910690	19930	19930	19930	19930	0
171	20240716	155700	144910690	19930	19930	19930	19930	0
172	20240716	155600	144910690	19930	19930	19930	19930	0
173	20240716	155500	144910690	19930	19930	19930	19930	0
174	20240716	155400	144910690	19930	19930	19930	19930	0
175	20240716	155300	144910690	19930	19930	19930	19930	0
176	20240716	155200	144910690	19930	19930	19930	19930	0
177	20240716	155100	144910690	19930	19930	19930	19930	0
178	20240716	155000	144910690	19930	19930	19930	19930	0
179	20240716	154900	144910690	19930	19930	19930	19930	0
180	20240716	154800	144910690	19930	19930	19930	19930	0
181	20240716	154700	144910690	19930	19930	19930	19930	0
182	20240716	154600	144910690	19930	19930	19930	19930	441
183	20240716	154500	144910690	19930	19930	19930	19930	0
184	20240716	154400	144910690	19930	19930	19930	19930	0
185	20240716	154300	144910690	19930	19930	19930	19930	0
186	20240716	154200	144910690	19930	19930	19930	19930	0
187	20240716	154100	144910690	19930	19930	19930	19930	0
188	20240716	154000	144910690	19930	19930	19930	19930	0
189	20240716	153900	144910690	19930	19930	19930	19930	0
190	20240716	153800	144910690	19930	19930	19930	19930	0
191	20240716	153700	144910690	19930	19930	19930	19930	0
192	20240716	153600	144910690	19930	19930	19930	19930	0
193	20240716	153500	144910690	19930	19930	19930	19930	0
194	20240716	153400	144910690	19930	19930	19930	19930	0
195	20240716	153300	144910690	19930	19930	19930	19930	0
196	20240716	153200	144910690	19930	19930	19930	19930	0
197	20240716	153100	144910690	19930	19930	19930	19930	0
198	20240716	153000	144910690	19930	19930	19930	19930	441
199	20240716	152900	136121560	19930	19930	19930	19930	0
200	20240716	152800	136121560	19930	19930	19930	19930	0
201	20240716	152700	136121560	19930	19930	19930	19930	0
202	20240716	152600	136121560	19930	19930	19930	19930	0
203	20240716	152500	136121560	19930	19930	19930	19930	0
204	20240716	152400	136121560	19930	19930	19930	19930	0
205	20240716	152300	136121560	19930	19930	19930	19930	0
206	20240716	152200	136121560	19930	19930	19930	19930	0
207	20240716	152100	136121560	19930	19930	19930	19930	0
208	20240716	152000	136121560	19930	19930	19930	19930	0
209	20240716	151900	136121560	19930	19920	19930	19920	72
210	20240716	151800	134687280	19930	19830	19930	19830	370
211	20240716	151700	127340690	19920	19910	19920	19830	143
212	20240716	151600	124501210	19840	19840	19840	19840	4
213	20240716	151500	124421850	19900	19900	19900	19900	38
214	20240716	151400	123665650	19900	19900	19900	19900	140
215	20240716	151300	120879650	19840	19840	19840	19840	0
216	20240716	151200	120879650	19840	19840	19840	19840	0
217	20240716	151100	120879650	19840	19840	19840	19840	0
218	20240716	151000	120879650	19840	19840	19840	19840	100
219	20240716	150900	118895650	19900	19900	19900	19900	0
220	20240716	150800	118895650	19900	19900	19900	19900	138
221	20240716	150700	116149450	19900	19840	19900	19840	60
222	20240716	150600	114956010	19840	19840	19840	19840	11
223	20240716	150500	114737770	19890	19890	19890	19890	0
224	20240716	150400	114737770	19890	19890	19890	19890	60
225	20240716	150300	113544370	19900	19900	19900	19900	0
226	20240716	150200	113544370	19900	19900	19900	19900	0
227	20240716	150100	113544370	19900	19900	19900	19900	0
228	20240716	150000	113544370	19900	19900	19900	19900	0
229	20240716	145900	113544370	19900	19900	19900	19900	0
230	20240716	145800	113544370	19900	19900	19900	19900	0
231	20240716	145700	113544370	19900	19900	19900	19900	0
232	20240716	145600	113544370	19900	19900	19900	19900	0
233	20240716	145500	113544370	19900	19900	19900	19900	0
234	20240716	145400	113544370	19900	19900	19900	19900	0
235	20240716	145300	113544370	19900	19900	19900	19900	0
236	20240716	145200	113544370	19900	19900	19900	19900	0
237	20240716	145100	113544370	19900	19900	19900	19900	0
238	20240716	145000	113544370	19900	19900	19900	19900	1
239	20240716	144900	113524470	19840	19840	19840	19840	13
240	20240716	144800	113266550	19850	19850	19850	19850	0
241	20240716	144700	113266550	19850	19850	19850	19850	0
242	20240716	144600	113266550	19850	19850	19850	19850	0
243	20240716	144500	113266550	19850	19850	19850	19850	19
244	20240716	144400	112889400	19900	19900	19900	19900	40
245	20240716	144300	112093400	19850	19850	19850	19850	0
246	20240716	144200	112093400	19850	19850	19850	19850	0
247	20240716	144100	112093400	19850	19850	19850	19850	0
248	20240716	144000	112093400	19850	19850	19850	19850	0
249	20240716	143900	112093400	19850	19850	19850	19850	1
250	20240716	143800	112073550	19900	19900	19900	19900	3
251	20240716	143700	112013850	19900	19900	19900	19900	0
252	20240716	143600	112013850	19900	19900	19900	19900	0
253	20240716	143500	112013850	19900	19900	19900	19900	0
254	20240716	143400	112013850	19900	19900	19900	19900	1
255	20240716	143300	111993950	19820	19820	19820	19820	0
256	20240716	143200	111993950	19820	19820	19820	19820	0
257	20240716	143100	111993950	19820	19840	19840	19820	355
258	20240716	143000	104956270	19900	19900	19900	19900	0
259	20240716	142900	104956270	19900	19900	19900	19900	0
260	20240716	142800	104956270	19900	19900	19900	19900	0
261	20240716	142700	104956270	19900	19900	19900	19900	0
262	20240716	142600	104956270	19900	19900	19900	19900	0
263	20240716	142500	104956270	19900	19900	19900	19900	0
264	20240716	142400	104956270	19900	19900	19900	19900	0
265	20240716	142300	104956270	19900	19900	19900	19900	0
266	20240716	142200	104956270	19900	19900	19900	19900	0
267	20240716	142100	104956270	19900	19900	19900	19900	0
268	20240716	142000	104956270	19900	19900	19900	19900	0
269	20240716	141900	104956270	19900	19900	19900	19900	0
270	20240716	141800	104956270	19900	19900	19900	19900	0
271	20240716	141700	104956270	19900	19900	19900	19900	0
272	20240716	141600	104956270	19900	19900	19900	19900	0
273	20240716	141500	104956270	19900	19900	19900	19900	0
274	20240716	141400	104956270	19900	19900	19900	19900	0
275	20240716	141300	104956270	19900	19900	19900	19900	0
276	20240716	141200	104956270	19900	19900	19900	19900	0
277	20240716	141100	104956270	19900	19900	19900	19900	0
278	20240716	141000	104956270	19900	19900	19900	19900	0
279	20240716	140900	104956270	19900	19900	19900	19900	0
280	20240716	140800	104956270	19900	19900	19900	19900	0
281	20240716	140700	104956270	19900	19900	19900	19900	0
282	20240716	140600	104956270	19900	19900	19900	19900	0
283	20240716	140500	104956270	19900	19900	19900	19900	0
284	20240716	140400	104956270	19900	19900	19900	19900	0
285	20240716	140300	104956270	19900	19900	19900	19900	0
286	20240716	140200	104956270	19900	19900	19900	19900	0
287	20240716	140100	104956270	19900	19900	19900	19900	0
288	20240716	140000	104956270	19900	19900	19900	19900	14
289	20240716	135900	104677670	19900	19900	19900	19900	0
290	20240716	135800	104677670	19900	19900	19900	19900	1
291	20240716	135700	104657770	19840	19840	19840	19840	100
292	20240716	135600	102673770	19910	19910	19910	19910	0
293	20240716	135500	102673770	19910	19890	19910	19890	100
294	20240716	135400	100683670	19890	19890	19890	19890	0
295	20240716	135300	100683670	19890	19890	19890	19890	2
296	20240716	135200	100643890	19900	19900	19900	19900	0
297	20240716	135100	100643890	19900	19900	19900	19900	0
298	20240716	135000	100643890	19900	19900	19900	19900	13
299	20240716	134900	100385190	19900	19900	19900	19900	1
300	20240716	134800	100365290	19840	19840	19840	19840	10
301	20240716	134700	100166890	19900	19900	19900	19900	0
302	20240716	134600	100166890	19900	19900	19900	19900	0
303	20240716	134500	100166890	19900	19900	19900	19900	0
304	20240716	134400	100166890	19900	19900	19900	19900	0
305	20240716	134300	100166890	19900	19900	19900	19900	0
306	20240716	134200	100166890	19900	19900	19900	19900	0
307	20240716	134100	100166890	19900	19900	19900	19900	1
308	20240716	134000	100146990	19900	19900	19900	19900	0
309	20240716	133900	100146990	19900	19900	19900	19900	0
310	20240716	133800	100146990	19900	19900	19900	19900	0
311	20240716	133700	100146990	19900	19900	19900	19900	1
312	20240716	133600	100127090	19840	19840	19840	19840	0
313	20240716	133500	100127090	19840	19840	19840	19840	0
314	20240716	133400	100127090	19840	19840	19840	19840	1
315	20240716	133300	100107250	19900	19840	19900	19840	3
316	20240716	133200	100047670	19900	19900	19900	19900	0
317	20240716	133100	100047670	19900	19900	19900	19900	0
318	20240716	133000	100047670	19900	19900	19900	19900	0
319	20240716	132900	100047670	19900	19900	19900	19900	0
320	20240716	132800	100047670	19900	19900	19900	19900	0
321	20240716	132700	100047670	19900	19900	19900	19900	1
322	20240716	132600	100027770	19900	19900	19900	19900	0
323	20240716	132500	100027770	19900	19900	19900	19900	0
324	20240716	132400	100027770	19900	19900	19900	19900	0
325	20240716	132300	100027770	19900	19900	19900	19900	0
326	20240716	132200	100027770	19900	19900	19900	19900	0
327	20240716	132100	100027770	19900	19900	19900	19900	0
328	20240716	132000	100027770	19900	19900	19900	19900	100
329	20240716	131900	98037770	19900	19900	19900	19900	0
330	20240716	131800	98037770	19900	19900	19900	19900	0
331	20240716	131700	98037770	19900	19900	19900	19900	0
332	20240716	131600	98037770	19900	19900	19900	19900	1
333	20240716	131500	98017870	19910	19910	19910	19910	0
334	20240716	131400	98017870	19910	19910	19910	19910	0
335	20240716	131300	98017870	19910	19910	19910	19910	0
336	20240716	131200	98017870	19910	19910	19910	19910	0
337	20240716	131100	98017870	19910	19910	19910	19910	0
338	20240716	131000	98017870	19910	19910	19910	19910	0
339	20240716	130900	98017870	19910	19910	19910	19910	0
340	20240716	130800	98017870	19910	19910	19910	19910	0
341	20240716	130700	98017870	19910	19910	19910	19910	0
342	20240716	130600	98017870	19910	19910	19910	19910	0
343	20240716	130500	98017870	19910	19910	19910	19910	0
344	20240716	130400	98017870	19910	19910	19910	19910	0
345	20240716	130300	98017870	19910	19910	19910	19910	0
346	20240716	130200	98017870	19910	19910	19910	19910	0
347	20240716	130100	98017870	19910	19910	19910	19910	0
348	20240716	130000	98017870	19910	19910	19910	19910	0
349	20240716	125900	98017870	19910	19910	19910	19910	0
350	20240716	125800	98017870	19910	19910	19910	19910	0
351	20240716	125700	98017870	19910	19910	19910	19910	0
352	20240716	125600	98017870	19910	19910	19910	19910	0
353	20240716	125500	98017870	19910	19910	19910	19910	0
354	20240716	125400	98017870	19910	19910	19910	19910	0
355	20240716	125300	98017870	19910	19910	19910	19910	0
356	20240716	125200	98017870	19910	19910	19910	19910	0
357	20240716	125100	98017870	19910	19910	19910	19910	0
358	20240716	125000	98017870	19910	19910	19910	19910	1
359	20240716	124900	97997960	19920	19920	19920	19920	0
360	20240716	124800	97997960	19920	19920	19920	19920	0
361	20240716	124700	97997960	19920	19920	19920	19920	0
362	20240716	124600	97997960	19920	19920	19920	19920	0
363	20240716	124500	97997960	19920	19920	19920	19920	0
364	20240716	124400	97997960	19920	19920	19920	19920	0
365	20240716	124300	97997960	19920	19920	19920	19920	0
366	20240716	124200	97997960	19920	19920	19920	19920	0
367	20240716	124100	97997960	19920	19920	19920	19920	0
368	20240716	124000	97997960	19920	19920	19920	19920	1
369	20240716	123900	97978040	19910	19910	19910	19910	0
370	20240716	123800	97978040	19910	19910	19910	19910	0
371	20240716	123700	97978040	19910	19910	19910	19910	0
372	20240716	123600	97978040	19910	19900	19910	19900	100
373	20240716	123500	95987310	19900	19900	19900	19900	0
374	20240716	123400	95987310	19900	19900	19900	19900	0
375	20240716	123300	95987310	19900	19900	19900	19900	0
376	20240716	123200	95987310	19900	19900	19900	19900	0
377	20240716	123100	95987310	19900	19900	19900	19900	0
378	20240716	123000	95987310	19900	19900	19900	19900	0
379	20240716	122900	95987310	19900	19900	19900	19900	0
380	20240716	122800	95987310	19900	19900	19900	19900	0
381	20240716	122700	95987310	19900	19900	19900	19900	0
382	20240716	122600	95987310	19900	19900	19900	19900	0
383	20240716	122500	95987310	19900	19900	19900	19900	0
384	20240716	122400	95987310	19900	19880	19900	19880	4
385	20240716	122300	95907770	19830	19830	19830	19830	19
386	20240716	122200	95531000	19830	19830	19830	19830	0
387	20240716	122100	95531000	19830	19830	19830	19830	0
388	20240716	122000	95531000	19830	19830	19830	19830	0
389	20240716	121900	95531000	19830	19830	19830	19830	0
390	20240716	121800	95531000	19830	19830	19830	19830	20
391	20240716	121700	95134400	19830	19830	19830	19830	0
392	20240716	121600	95134400	19830	19830	19830	19830	2
393	20240716	121500	95094740	19820	19820	19820	19820	0
394	20240716	121400	95094740	19820	19820	19820	19820	96
395	20240716	121300	93192020	19820	19820	19820	19820	7
396	20240716	121200	93053280	19820	19820	19820	19820	0
397	20240716	121100	93053280	19820	19820	19820	19820	0
398	20240716	121000	93053280	19820	19820	19820	19820	8
399	20240716	120900	92894720	19830	19830	19830	19830	0
400	20240716	120800	92894720	19830	19830	19830	19830	0
401	20240716	120700	92894720	19830	19830	19830	19830	0
402	20240716	120600	92894720	19830	19830	19830	19830	3
403	20240716	120500	92835230	19830	19830	19830	19830	0
404	20240716	120400	92835230	19830	19830	19830	19830	4
405	20240716	120300	92755910	19830	19830	19830	19830	0
406	20240716	120200	92755910	19830	19830	19830	19830	0
407	20240716	120100	92755910	19830	19830	19830	19830	2
408	20240716	120000	92716250	19820	19820	19820	19820	0
409	20240716	115900	92716250	19820	19820	19820	19820	77
410	20240716	115800	91190110	19810	19810	19810	19810	0
411	20240716	115700	91190110	19810	19810	19810	19810	0
412	20240716	115600	91190110	19810	19810	19810	19810	0
413	20240716	115500	91190110	19810	19810	19810	19810	0
414	20240716	115400	91190110	19810	19810	19810	19810	10
415	20240716	115300	90992010	19820	19820	19820	19820	0
416	20240716	115200	90992010	19820	19820	19820	19820	0
417	20240716	115100	90992010	19820	19820	19820	19820	0
418	20240716	115000	90992010	19820	19820	19820	19820	0
419	20240716	114900	90992010	19820	19820	19820	19820	0
420	20240716	114800	90992010	19820	19820	19820	19820	0
421	20240716	114700	90992010	19820	19820	19820	19820	0
422	20240716	114600	90992010	19820	19820	19820	19820	10
423	20240716	114500	90793810	19820	19820	19820	19820	0
424	20240716	114400	90793810	19820	19820	19820	19820	1
425	20240716	114300	90773990	19810	19810	19810	19810	0
426	20240716	114200	90773990	19810	19810	19810	19810	0
427	20240716	114100	90773990	19810	19810	19810	19810	1
428	20240716	114000	90754180	19820	19820	19820	19820	0
429	20240716	113900	90754180	19820	19820	19820	19820	0
430	20240716	113800	90754180	19820	19820	19820	19820	0
431	20240716	113700	90754180	19820	19820	19820	19820	9
432	20240716	113600	90575800	19820	19820	19820	19820	1
433	20240716	113500	90555980	19820	19820	19820	19820	0
434	20240716	113400	90555980	19820	19820	19820	19820	0
435	20240716	113300	90555980	19820	19820	19820	19820	0
436	20240716	113200	90555980	19820	19820	19820	19820	0
437	20240716	113100	90555980	19820	19820	19820	19820	0
438	20240716	113000	90555980	19820	19820	19820	19820	0
439	20240716	112900	90555980	19820	19820	19820	19820	0
440	20240716	112800	90555980	19820	19820	19820	19820	1
441	20240716	112700	90536160	19820	19820	19820	19820	1
442	20240716	112600	90516340	19820	19820	19820	19820	0
443	20240716	112500	90516340	19820	19820	19820	19820	0
444	20240716	112400	90516340	19820	19820	19820	19820	0
445	20240716	112300	90516340	19820	19820	19820	19820	0
446	20240716	112200	90516340	19820	19820	19820	19820	0
447	20240716	112100	90516340	19820	19820	19820	19820	0
448	20240716	112000	90516340	19820	19820	19820	19820	0
449	20240716	111900	90516340	19820	19820	19820	19820	0
450	20240716	111800	90516340	19820	19820	19820	19820	0
451	20240716	111700	90516340	19820	19820	19820	19820	0
452	20240716	111600	90516340	19820	19820	19820	19820	0
453	20240716	111500	90516340	19820	19820	19820	19820	178
454	20240716	111400	86988380	19800	19800	19800	19800	0
455	20240716	111300	86988380	19800	19810	19810	19800	400
456	20240716	111200	79066930	19820	19820	19820	19820	500
457	20240716	111100	69156930	19820	19820	19820	19820	100
458	20240716	111000	67174930	19820	19820	19820	19820	15
459	20240716	110900	66877630	19820	19820	19820	19820	0
460	20240716	110800	66877630	19820	19820	19820	19820	7
461	20240716	110700	66738890	19820	19820	19820	19820	0
462	20240716	110600	66738890	19820	19820	19820	19820	33
463	20240716	110500	66084830	19820	19820	19820	19820	0
464	20240716	110400	66084830	19820	19820	19820	19820	20
465	20240716	110300	65688430	19820	19820	19820	19820	10
466	20240716	110200	65490230	19820	19820	19820	19820	22
467	20240716	110100	65054190	19820	19820	19820	19820	15
468	20240716	110000	64756890	19820	19820	19820	19820	0
469	20240716	105900	64756890	19820	19820	19820	19820	0
470	20240716	105800	64756890	19820	19820	19820	19820	0
471	20240716	105700	64756890	19820	19820	19820	19820	0
472	20240716	105600	64756890	19820	19820	19820	19820	0
473	20240716	105500	64756890	19820	19820	19820	19820	51
474	20240716	105400	63746070	19890	19890	19890	19890	0
475	20240716	105300	63746070	19890	19890	19890	19890	0
476	20240716	105200	63746070	19890	19890	19890	19890	0
477	20240716	105100	63746070	19890	19890	19890	19890	0
478	20240716	105000	63746070	19890	19890	19890	19890	0
479	20240716	104900	63746070	19890	19890	19890	19890	0
480	20240716	104800	63746070	19890	19890	19890	19890	0
481	20240716	104700	63746070	19890	19890	19890	19890	0
482	20240716	104600	63746070	19890	19890	19890	19890	0
483	20240716	104500	63746070	19890	19890	19890	19890	0
484	20240716	104400	63746070	19890	19890	19890	19890	0
485	20240716	104300	63746070	19890	19890	19890	19890	0
486	20240716	104200	63746070	19890	19890	19890	19890	0
487	20240716	104100	63746070	19890	19890	19890	19890	0
488	20240716	104000	63746070	19890	19890	19890	19890	0
489	20240716	103900	63746070	19890	19890	19890	19890	0
490	20240716	103800	63746070	19890	19890	19890	19890	0
491	20240716	103700	63746070	19890	19890	19890	19890	0
492	20240716	103600	63746070	19890	19890	19890	19890	0
493	20240716	103500	63746070	19890	19890	19890	19890	0
494	20240716	103400	63746070	19890	19890	19890	19890	4
495	20240716	103300	63666510	19900	19900	19900	19900	0
496	20240716	103200	63666510	19900	19900	19900	19900	0
497	20240716	103100	63666510	19900	19900	19900	19900	0
498	20240716	103000	63666510	19900	19900	19900	19900	0
499	20240716	102900	63666510	19900	19900	19900	19900	0
500	20240716	102800	63666510	19900	19900	19900	19900	0
501	20240716	102700	63666510	19900	19900	19900	19900	0
502	20240716	102600	63666510	19900	19900	19900	19900	0
503	20240716	102500	63666510	19900	19900	19900	19900	0
504	20240716	102400	63666510	19900	19900	19900	19900	0
505	20240716	102300	63666510	19900	19900	19900	19900	0
506	20240716	102200	63666510	19900	19900	19900	19900	0
507	20240716	102100	63666510	19900	19900	19900	19900	0
508	20240716	102000	63666510	19900	19900	19900	19900	0
509	20240716	101900	63666510	19900	19900	19900	19900	0
510	20240716	101800	63666510	19900	19900	19900	19900	3
511	20240716	101700	63606810	19900	19900	19900	19900	0
512	20240716	101600	63606810	19900	19900	19900	19900	1
513	20240716	101500	63586910	19900	19900	19900	19900	0
514	20240716	101400	63586910	19900	19900	19900	19900	0
515	20240716	101300	63586910	19900	19900	19900	19900	0
516	20240716	101200	63586910	19900	19900	19900	19900	0
517	20240716	101100	63586910	19900	19900	19900	19900	0
518	20240716	101000	63586910	19900	19900	19900	19900	0
519	20240716	100900	63586910	19900	19900	19900	19900	0
520	20240716	100800	63586910	19900	19900	19900	19900	1
521	20240716	100700	63567010	19890	19890	19890	19890	0
522	20240716	100600	63567010	19890	19890	19890	19890	0
523	20240716	100500	63567010	19890	19890	19890	19890	0
524	20240716	100400	63567010	19890	19890	19890	19890	0
525	20240716	100300	63567010	19890	19890	19890	19890	0
526	20240716	100200	63567010	19890	19900	19900	19890	11
527	20240716	100100	63348210	19910	19910	19910	19910	0
528	20240716	100000	63348210	19910	19910	19910	19910	0
529	20240716	095900	63348210	19910	19910	19910	19910	0
530	20240716	095800	63348210	19910	19910	19910	19910	0
531	20240716	095700	63348210	19910	19910	19910	19910	0
532	20240716	095600	63348210	19910	19910	19910	19910	0
533	20240716	095500	63348210	19910	19910	19910	19910	0
534	20240716	095400	63348210	19910	19910	19910	19910	0
535	20240716	095300	63348210	19910	19910	19910	19910	0
536	20240716	095200	63348210	19910	19910	19910	19910	0
537	20240716	095100	63348210	19910	19910	19910	19910	1
538	20240716	095000	63328300	19800	19850	19850	19800	270
539	20240716	094900	57977370	19910	19910	19910	19910	0
540	20240716	094800	57977370	19910	19910	19910	19910	0
541	20240716	094700	57977370	19910	19910	19910	19910	3
542	20240716	094600	57917640	19840	19840	19840	19840	0
543	20240716	094500	57917640	19840	19840	19840	19840	0
544	20240716	094400	57917640	19840	19840	19840	19840	0
545	20240716	094300	57917640	19840	19840	19840	19840	6
546	20240716	094200	57798600	19850	19850	19850	19850	0
547	20240716	094100	57798600	19850	19850	19850	19850	0
548	20240716	094000	57798600	19850	19850	19850	19850	0
549	20240716	093900	57798600	19850	19850	19850	19850	0
550	20240716	093800	57798600	19850	19850	19850	19850	0
551	20240716	093700	57798600	19850	19850	19850	19850	0
552	20240716	093600	57798600	19850	19850	19850	19850	0
553	20240716	093500	57798600	19850	19850	19850	19850	0
554	20240716	093400	57798600	19850	19850	19850	19850	0
555	20240716	093300	57798600	19850	19850	19850	19850	40
556	20240716	093200	57004600	19850	19850	19850	19850	0
557	20240716	093100	57004600	19850	19850	19850	19850	0
558	20240716	093000	57004600	19850	19850	19850	19850	0
559	20240716	092900	57004600	19850	19850	19850	19850	0
560	20240716	092800	57004600	19850	19850	19850	19850	0
561	20240716	092700	57004600	19850	19850	19850	19850	0
562	20240716	092600	57004600	19850	19850	19850	19850	10
563	20240716	092500	56806100	19820	19820	19820	19820	40
564	20240716	092400	56013300	19820	19820	19820	19820	59
565	20240716	092300	54843920	19820	19850	19850	19820	968
566	20240716	092200	35646110	19850	19850	19850	19850	150
567	20240716	092100	32668610	19930	19920	19930	19920	4
568	20240716	092000	32588900	19810	19850	19850	19810	799
569	20240716	091900	16742010	19850	19850	19850	19850	223
570	20240716	091800	12315460	19850	19850	19850	19850	0
571	20240716	091700	12315460	19850	19900	19900	19850	293
572	20240716	091600	6496880	19930	19930	19930	19930	0
573	20240716	091500	6496880	19930	19930	19930	19930	0
574	20240716	091400	6496880	19930	19930	19930	19930	1
575	20240716	091300	6476950	19940	19940	19940	19940	0
576	20240716	091200	6476950	19940	19940	19940	19940	1
577	20240716	091100	6457010	19860	19860	19860	19860	111
578	20240716	091000	4252550	19860	19860	19860	19860	0
579	20240716	090900	4252550	19860	19910	19910	19860	99
580	20240716	090800	2284710	19940	19940	19940	19940	0
581	20240716	090700	2284710	19940	19940	19940	19940	0
582	20240716	090600	2284710	19940	19940	19940	19940	1
583	20240716	090500	2264770	19940	19940	19940	19940	0
584	20240716	090400	2264770	19940	19940	19940	19940	1
585	20240716	090300	2244830	19860	19870	19870	19860	100
586	20240716	090200	258790	19950	19950	19950	19950	0
587	20240716	090100	258790	19950	19940	19950	19940	2
588	20240716	090000	218900	19900	19900	19900	19900	11