KissMeData/005500/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	184600	162259600	19900	19900	19900	19900	541
3	20240628	184500	162259600	19900	19900	19900	19900	0
4	20240628	184400	162259600	19900	19900	19900	19900	0
5	20240628	184300	162259600	19900	19900	19900	19900	0
6	20240628	184200	162259600	19900	19900	19900	19900	0
7	20240628	184100	162259600	19900	19900	19900	19900	0
8	20240628	184000	162259600	19900	19900	19900	19900	0
9	20240628	183900	162259600	19900	19900	19900	19900	0
10	20240628	183800	162259600	19900	19900	19900	19900	0
11	20240628	183700	162259600	19900	19900	19900	19900	0
12	20240628	183600	162259600	19900	19900	19900	19900	0
13	20240628	183500	162259600	19900	19900	19900	19900	0
14	20240628	183400	162259600	19900	19900	19900	19900	0
15	20240628	183300	162259600	19900	19900	19900	19900	0
16	20240628	183200	162259600	19900	19900	19900	19900	0
17	20240628	183100	162259600	19900	19900	19900	19900	0
18	20240628	183000	162259600	19900	19900	19900	19900	0
19	20240628	182900	162259600	19900	19900	19900	19900	0
20	20240628	182800	162259600	19900	19900	19900	19900	0
21	20240628	182700	162259600	19900	19900	19900	19900	0
22	20240628	182600	162259600	19900	19900	19900	19900	0
23	20240628	182500	162259600	19900	19900	19900	19900	0
24	20240628	182400	162259600	19900	19900	19900	19900	0
25	20240628	182300	162259600	19900	19900	19900	19900	0
26	20240628	182200	162259600	19900	19900	19900	19900	0
27	20240628	182100	162259600	19900	19900	19900	19900	0
28	20240628	182000	162259600	19900	19900	19900	19900	0
29	20240628	181900	162259600	19900	19900	19900	19900	0
30	20240628	181800	162259600	19900	19900	19900	19900	0
31	20240628	181700	162259600	19900	19900	19900	19900	0
32	20240628	181600	162259600	19900	19900	19900	19900	541
33	20240628	181500	162259600	19900	19900	19900	19900	0
34	20240628	181400	162259600	19900	19900	19900	19900	0
35	20240628	181300	162259600	19900	19900	19900	19900	0
36	20240628	181200	162259600	19900	19900	19900	19900	0
37	20240628	181100	162259600	19900	19900	19900	19900	0
38	20240628	181000	162259600	19900	19900	19900	19900	0
39	20240628	180900	162259600	19900	19900	19900	19900	0
40	20240628	180800	162259600	19900	19900	19900	19900	0
41	20240628	180700	162259600	19900	19900	19900	19900	0
42	20240628	180600	162259600	19900	19900	19900	19900	0
43	20240628	180500	162259600	19900	19900	19900	19900	0
44	20240628	180400	162259600	19900	19900	19900	19900	0
45	20240628	180300	162259600	19900	19900	19900	19900	0
46	20240628	180200	162259600	19900	19900	19900	19900	0
47	20240628	180100	162259600	19900	19900	19900	19900	0
48	20240628	180000	162259600	19900	19900	19900	19900	0
49	20240628	175900	162259600	19900	19900	19900	19900	0
50	20240628	175800	162259600	19900	19900	19900	19900	0
51	20240628	175700	162259600	19900	19900	19900	19900	0
52	20240628	175600	162259600	19900	19900	19900	19900	0
53	20240628	175500	162259600	19900	19900	19900	19900	0
54	20240628	175400	162259600	19900	19900	19900	19900	0
55	20240628	175300	162259600	19900	19900	19900	19900	0
56	20240628	175200	162259600	19900	19900	19900	19900	0
57	20240628	175100	162259600	19900	19900	19900	19900	0
58	20240628	175000	162259600	19900	19900	19900	19900	0
59	20240628	174900	162259600	19900	19900	19900	19900	0
60	20240628	174800	162259600	19900	19900	19900	19900	0
61	20240628	174700	162259600	19900	19900	19900	19900	0
62	20240628	174600	162259600	19900	19900	19900	19900	541
63	20240628	174500	162259600	19900	19900	19900	19900	0
64	20240628	174400	162259600	19900	19900	19900	19900	0
65	20240628	174300	162259600	19900	19900	19900	19900	0
66	20240628	174200	162259600	19900	19900	19900	19900	0
67	20240628	174100	162259600	19900	19900	19900	19900	0
68	20240628	174000	162259600	19900	19900	19900	19900	0
69	20240628	173900	162259600	19900	19900	19900	19900	0
70	20240628	173800	162259600	19900	19900	19900	19900	0
71	20240628	173700	162259600	19900	19900	19900	19900	0
72	20240628	173600	162259600	19900	19900	19900	19900	0
73	20240628	173500	162259600	19900	19900	19900	19900	0
74	20240628	173400	162259600	19900	19900	19900	19900	0
75	20240628	173300	162259600	19900	19900	19900	19900	0
76	20240628	173200	162259600	19900	19900	19900	19900	0
77	20240628	173100	162259600	19900	19900	19900	19900	0
78	20240628	173000	162259600	19900	19900	19900	19900	0
79	20240628	172900	162259600	19900	19900	19900	19900	0
80	20240628	172800	162259600	19900	19900	19900	19900	0
81	20240628	172700	162259600	19900	19900	19900	19900	0
82	20240628	172600	162259600	19900	19900	19900	19900	0
83	20240628	172500	162259600	19900	19900	19900	19900	0
84	20240628	172400	162259600	19900	19900	19900	19900	0
85	20240628	172300	162259600	19900	19900	19900	19900	0
86	20240628	172200	162259600	19900	19900	19900	19900	0
87	20240628	172100	162259600	19900	19900	19900	19900	0
88	20240628	172000	162259600	19900	19900	19900	19900	0
89	20240628	171900	162259600	19900	19900	19900	19900	0
90	20240628	171800	162259600	19900	19900	19900	19900	0
91	20240628	171700	162259600	19900	19900	19900	19900	0
92	20240628	171600	162259600	19900	19900	19900	19900	541
93	20240628	171500	162259600	19900	19900	19900	19900	0
94	20240628	171400	162259600	19900	19900	19900	19900	0
95	20240628	171300	162259600	19900	19900	19900	19900	0
96	20240628	171200	162259600	19900	19900	19900	19900	0
97	20240628	171100	162259600	19900	19900	19900	19900	0
98	20240628	171000	162259600	19900	19900	19900	19900	0
99	20240628	170900	162259600	19900	19900	19900	19900	0
100	20240628	170800	162259600	19900	19900	19900	19900	0
101	20240628	170700	162259600	19900	19900	19900	19900	0
102	20240628	170600	162259600	19900	19900	19900	19900	0
103	20240628	170500	162259600	19900	19900	19900	19900	0
104	20240628	170400	162259600	19900	19900	19900	19900	0
105	20240628	170300	162259600	19900	19900	19900	19900	0
106	20240628	170200	162259600	19900	19900	19900	19900	0
107	20240628	170100	162259600	19900	19900	19900	19900	0
108	20240628	170000	162259600	19900	19900	19900	19900	0
109	20240628	165900	162259600	19900	19900	19900	19900	0
110	20240628	165800	162259600	19900	19900	19900	19900	0
111	20240628	165700	162259600	19900	19900	19900	19900	0
112	20240628	165600	162259600	19900	19900	19900	19900	0
113	20240628	165500	162259600	19900	19900	19900	19900	0
114	20240628	165400	162259600	19900	19900	19900	19900	0
115	20240628	165300	162259600	19900	19900	19900	19900	0
116	20240628	165200	162259600	19900	19900	19900	19900	0
117	20240628	165100	162259600	19900	19900	19900	19900	0
118	20240628	165000	162259600	19900	19900	19900	19900	0
119	20240628	164900	162259600	19900	19900	19900	19900	0
120	20240628	164800	162259600	19900	19900	19900	19900	0
121	20240628	164700	162259600	19900	19900	19900	19900	0
122	20240628	164600	162259600	19900	19900	19900	19900	541
123	20240628	164500	162259600	19900	19900	19900	19900	0
124	20240628	164400	162259600	19900	19900	19900	19900	0
125	20240628	164300	162259600	19900	19900	19900	19900	0
126	20240628	164200	162259600	19900	19900	19900	19900	0
127	20240628	164100	162259600	19900	19900	19900	19900	0
128	20240628	164000	162259600	19900	19900	19900	19900	0
129	20240628	163900	162259600	19900	19900	19900	19900	0
130	20240628	163800	162259600	19900	19900	19900	19900	0
131	20240628	163700	162259600	19900	19900	19900	19900	0
132	20240628	163600	162259600	19900	19900	19900	19900	0
133	20240628	163500	162259600	19900	19900	19900	19900	0
134	20240628	163400	162259600	19900	19900	19900	19900	0
135	20240628	163300	162259600	19900	19900	19900	19900	0
136	20240628	163200	162259600	19900	19900	19900	19900	0
137	20240628	163100	162259600	19900	19900	19900	19900	0
138	20240628	163000	162259600	19900	19900	19900	19900	0
139	20240628	162900	162259600	19900	19900	19900	19900	0
140	20240628	162800	162259600	19900	19900	19900	19900	0
141	20240628	162700	162259600	19900	19900	19900	19900	0
142	20240628	162600	162259600	19900	19900	19900	19900	0
143	20240628	162500	162259600	19900	19900	19900	19900	0
144	20240628	162400	162259600	19900	19900	19900	19900	0
145	20240628	162300	162259600	19900	19900	19900	19900	0
146	20240628	162200	162259600	19900	19900	19900	19900	0
147	20240628	162100	162259600	19900	19900	19900	19900	0
148	20240628	162000	162259600	19900	19900	19900	19900	0
149	20240628	161900	162259600	19900	19900	19900	19900	0
150	20240628	161800	162259600	19900	19900	19900	19900	0
151	20240628	161700	162259600	19900	19900	19900	19900	0
152	20240628	161600	162259600	19900	19900	19900	19900	541
153	20240628	161500	162259600	19900	19900	19900	19900	0
154	20240628	161400	162259600	19900	19900	19900	19900	0
155	20240628	161300	162259600	19900	19900	19900	19900	0
156	20240628	161200	162259600	19900	19900	19900	19900	0
157	20240628	161100	162259600	19900	19900	19900	19900	0
158	20240628	161000	162259600	19900	19900	19900	19900	0
159	20240628	160900	162259600	19900	19900	19900	19900	0
160	20240628	160800	162259600	19900	19900	19900	19900	0
161	20240628	160700	162259600	19900	19900	19900	19900	0
162	20240628	160600	162259600	19900	19900	19900	19900	0
163	20240628	160500	162259600	19900	19900	19900	19900	0
164	20240628	160400	162259600	19900	19900	19900	19900	0
165	20240628	160300	162259600	19900	19900	19900	19900	0
166	20240628	160200	162259600	19900	19900	19900	19900	0
167	20240628	160100	162259600	19900	19900	19900	19900	0
168	20240628	160000	162259600	19900	19900	19900	19900	0
169	20240628	155900	162259600	19900	19900	19900	19900	0
170	20240628	155800	162259600	19900	19900	19900	19900	0
171	20240628	155700	162259600	19900	19900	19900	19900	0
172	20240628	155600	162259600	19900	19900	19900	19900	0
173	20240628	155500	162259600	19900	19900	19900	19900	0
174	20240628	155400	162259600	19900	19900	19900	19900	0
175	20240628	155300	162259600	19900	19900	19900	19900	0
176	20240628	155200	162259600	19900	19900	19900	19900	0
177	20240628	155100	162259600	19900	19900	19900	19900	0
178	20240628	155000	162259600	19900	19900	19900	19900	0
179	20240628	154900	162259600	19900	19900	19900	19900	0
180	20240628	154800	162259600	19900	19900	19900	19900	0
181	20240628	154700	162259600	19900	19900	19900	19900	0
182	20240628	154600	162259600	19900	19900	19900	19900	541
183	20240628	154500	162259600	19900	19900	19900	19900	0
184	20240628	154400	162259600	19900	19900	19900	19900	0
185	20240628	154300	162259600	19900	19900	19900	19900	0
186	20240628	154200	162259600	19900	19900	19900	19900	0
187	20240628	154100	162259600	19900	19900	19900	19900	0
188	20240628	154000	162259600	19900	19900	19900	19900	0
189	20240628	153900	162259600	19900	19900	19900	19900	0
190	20240628	153800	162259600	19900	19900	19900	19900	0
191	20240628	153700	162259600	19900	19900	19900	19900	0
192	20240628	153600	162259600	19900	19900	19900	19900	0
193	20240628	153500	162259600	19900	19900	19900	19900	0
194	20240628	153400	162259600	19900	19900	19900	19900	0
195	20240628	153300	162259600	19900	19900	19900	19900	0
196	20240628	153200	162259600	19900	19900	19900	19900	0
197	20240628	153100	162259600	19900	19900	19900	19900	0
198	20240628	153000	162259600	19900	19900	19900	19900	541
199	20240628	152900	151493700	19890	19890	19890	19890	0
200	20240628	152800	151493700	19890	19890	19890	19890	0
201	20240628	152700	151493700	19890	19890	19890	19890	0
202	20240628	152600	151493700	19890	19890	19890	19890	0
203	20240628	152500	151493700	19890	19890	19890	19890	0
204	20240628	152400	151493700	19890	19890	19890	19890	0
205	20240628	152300	151493700	19890	19890	19890	19890	0
206	20240628	152200	151493700	19890	19890	19890	19890	0
207	20240628	152100	151493700	19890	19890	19890	19890	0
208	20240628	152000	151493700	19890	19890	19890	19890	0
209	20240628	151900	151493700	19890	19890	19890	19890	1
210	20240628	151800	151473810	19890	19890	19890	19890	128
211	20240628	151700	148927890	19890	19880	19890	19880	120
212	20240628	151600	146541100	19890	19890	19890	19890	0
213	20240628	151500	146541100	19890	19890	19890	19890	7
214	20240628	151400	146401870	19890	19890	19890	19890	0
215	20240628	151300	146401870	19890	19890	19890	19890	0
216	20240628	151200	146401870	19890	19890	19890	19890	10
217	20240628	151100	146202970	19880	19880	19880	19880	101
218	20240628	151000	144195090	19860	19860	19860	19860	1
219	20240628	150900	144175230	19860	19860	19860	19860	0
220	20240628	150800	144175230	19860	19860	19860	19860	3
221	20240628	150700	144115650	19860	19860	19860	19860	0
222	20240628	150600	144115650	19860	19860	19860	19860	12
223	20240628	150500	143877330	19860	19860	19860	19860	0
224	20240628	150400	143877330	19860	19860	19860	19860	0
225	20240628	150300	143877330	19860	19840	19860	19770	468
226	20240628	150200	134613820	19890	19890	19890	19890	0
227	20240628	150100	134613820	19890	19890	19890	19890	0
228	20240628	150000	134613820	19890	19890	19890	19890	0
229	20240628	145900	134613820	19890	19890	19890	19890	0
230	20240628	145800	134613820	19890	19890	19890	19890	180
231	20240628	145700	131033620	19890	19890	19890	19890	0
232	20240628	145600	131033620	19890	19890	19890	19890	39
233	20240628	145500	130257910	19890	19890	19890	19890	0
234	20240628	145400	130257910	19890	19890	19890	19890	1
235	20240628	145300	130238020	19880	19880	19880	19880	1
236	20240628	145200	130218140	19880	19880	19880	19880	0
237	20240628	145100	130218140	19880	19880	19880	19880	0
238	20240628	145000	130218140	19880	19880	19880	19880	0
239	20240628	144900	130218140	19880	19880	19880	19880	0
240	20240628	144800	130218140	19880	19880	19880	19880	1
241	20240628	144700	130198260	19810	19810	19810	19810	0
242	20240628	144600	130198260	19810	19810	19810	19810	0
243	20240628	144500	130198260	19810	19810	19810	19810	0
244	20240628	144400	130198260	19810	19810	19810	19810	0
245	20240628	144300	130198260	19810	19810	19810	19810	0
246	20240628	144200	130198260	19810	19810	19810	19810	0
247	20240628	144100	130198260	19810	19810	19810	19810	30
248	20240628	144000	129603960	19810	19810	19810	19810	0
249	20240628	143900	129603960	19810	19810	19810	19810	0
250	20240628	143800	129603960	19810	19810	19810	19810	127
251	20240628	143700	127088090	19810	19810	19810	19810	0
252	20240628	143600	127088090	19810	19810	19810	19810	0
253	20240628	143500	127088090	19810	19810	19810	19810	0
254	20240628	143400	127088090	19810	19810	19810	19810	0
255	20240628	143300	127088090	19810	19810	19810	19810	0
256	20240628	143200	127088090	19810	19810	19810	19810	0
257	20240628	143100	127088090	19810	19810	19810	19810	15
258	20240628	143000	126790940	19800	19800	19800	19800	0
259	20240628	142900	126790940	19800	19800	19800	19800	0
260	20240628	142800	126790940	19800	19800	19800	19800	0
261	20240628	142700	126790940	19800	19800	19800	19800	0
262	20240628	142600	126790940	19800	19800	19800	19800	0
263	20240628	142500	126790940	19800	19800	19800	19800	200
264	20240628	142400	122830940	19910	19910	19910	19910	0
265	20240628	142300	122830940	19910	19910	19910	19910	0
266	20240628	142200	122830940	19910	19910	19910	19910	0
267	20240628	142100	122830940	19910	19910	19910	19910	0
268	20240628	142000	122830940	19910	19910	19910	19910	0
269	20240628	141900	122830940	19910	19870	19910	19870	354
270	20240628	141800	115788430	19870	19870	19870	19870	0
271	20240628	141700	115788430	19870	19870	19870	19870	0
272	20240628	141600	115788430	19870	19870	19870	19870	538
273	20240628	141500	105098370	19870	19870	19870	19870	0
274	20240628	141400	105098370	19870	19870	19870	19870	0
275	20240628	141300	105098370	19870	19870	19870	19870	0
276	20240628	141200	105098370	19870	19870	19870	19870	0
277	20240628	141100	105098370	19870	19870	19870	19870	0
278	20240628	141000	105098370	19870	19870	19870	19870	0
279	20240628	140900	105098370	19870	19870	19870	19870	0
280	20240628	140800	105098370	19870	19870	19870	19870	0
281	20240628	140700	105098370	19870	19870	19870	19870	18
282	20240628	140600	104740710	19870	19870	19870	19870	0
283	20240628	140500	104740710	19870	19870	19870	19870	1
284	20240628	140400	104720840	19870	19870	19870	19870	0
285	20240628	140300	104720840	19870	19870	19870	19870	0
286	20240628	140200	104720840	19870	19870	19870	19870	0
287	20240628	140100	104720840	19870	19870	19870	19870	0
288	20240628	140000	104720840	19870	19870	19870	19870	0
289	20240628	135900	104720840	19870	19870	19870	19870	2
290	20240628	135800	104681100	19770	19770	19770	19770	0
291	20240628	135700	104681100	19770	19770	19770	19770	0
292	20240628	135600	104681100	19770	19770	19770	19770	0
293	20240628	135500	104681100	19770	19770	19770	19770	0
294	20240628	135400	104681100	19770	19770	19770	19770	0
295	20240628	135300	104681100	19770	19770	19770	19770	2
296	20240628	135200	104641560	19880	19880	19880	19880	0
297	20240628	135100	104641560	19880	19880	19880	19880	0
298	20240628	135000	104641560	19880	19880	19880	19880	0
299	20240628	134900	104641560	19880	19880	19880	19880	0
300	20240628	134800	104641560	19880	19880	19880	19880	0
301	20240628	134700	104641560	19880	19880	19880	19880	0
302	20240628	134600	104641560	19880	19880	19880	19880	0
303	20240628	134500	104641560	19880	19880	19880	19880	0
304	20240628	134400	104641560	19880	19880	19880	19880	0
305	20240628	134300	104641560	19880	19880	19880	19880	0
306	20240628	134200	104641560	19880	19870	19890	19870	16
307	20240628	134100	104323480	19880	19880	19880	19880	7
308	20240628	134000	104184320	19890	19890	19890	19890	0
309	20240628	133900	104184320	19890	19780	19890	19780	32
310	20240628	133800	103551150	19880	19800	19880	19770	998
311	20240628	133700	83815290	19880	19880	19880	19880	0
312	20240628	133600	83815290	19880	19880	19880	19880	0
313	20240628	133500	83815290	19880	19880	19880	19880	0
314	20240628	133400	83815290	19880	19880	19880	19880	0
315	20240628	133300	83815290	19880	19880	19880	19880	0
316	20240628	133200	83815290	19880	19880	19880	19880	0
317	20240628	133100	83815290	19880	19880	19880	19880	0
318	20240628	133000	83815290	19880	19880	19880	19880	0
319	20240628	132900	83815290	19880	19880	19880	19880	0
320	20240628	132800	83815290	19880	19880	19880	19880	0
321	20240628	132700	83815290	19880	19880	19880	19880	0
322	20240628	132600	83815290	19880	19880	19880	19880	0
323	20240628	132500	83815290	19880	19880	19880	19880	0
324	20240628	132400	83815290	19880	19880	19880	19880	2
325	20240628	132300	83775530	19880	19880	19880	19880	0
326	20240628	132200	83775530	19880	19890	19890	19880	550
327	20240628	132100	72837630	19890	19870	19890	19790	4
328	20240628	132000	72758190	19870	19870	19870	19870	230
329	20240628	131900	68188090	19790	19790	19790	19790	59
330	20240628	131800	67020480	19790	19790	19790	19790	60
331	20240628	131700	65833080	19790	19790	19790	19790	0
332	20240628	131600	65833080	19790	19790	19790	19790	0
333	20240628	131500	65833080	19790	19790	19790	19790	100
334	20240628	131400	63854080	19780	19780	19780	19780	0
335	20240628	131300	63854080	19780	19780	19780	19780	0
336	20240628	131200	63854080	19780	19780	19780	19780	0
337	20240628	131100	63854080	19780	19780	19780	19780	0
338	20240628	131000	63854080	19780	19780	19780	19780	50
339	20240628	130900	62865080	19790	19790	19790	19790	0
340	20240628	130800	62865080	19790	19790	19790	19790	0
341	20240628	130700	62865080	19790	19790	19790	19790	0
342	20240628	130600	62865080	19790	19790	19790	19790	30
343	20240628	130500	62271380	19790	19790	19790	19790	15
344	20240628	130400	61974530	19890	19890	19890	19890	0
345	20240628	130300	61974530	19890	19890	19890	19890	0
346	20240628	130200	61974530	19890	19890	19890	19890	0
347	20240628	130100	61974530	19890	19820	19890	19820	400
348	20240628	130000	54025990	19820	19820	19820	19820	0
349	20240628	125900	54025990	19820	19820	19820	19820	0
350	20240628	125800	54025990	19820	19820	19820	19820	0
351	20240628	125700	54025990	19820	19820	19820	19820	0
352	20240628	125600	54025990	19820	19820	19820	19820	0
353	20240628	125500	54025990	19820	19820	19820	19820	10
354	20240628	125400	53827790	19820	19820	19820	19820	0
355	20240628	125300	53827790	19820	19820	19820	19820	0
356	20240628	125200	53827790	19820	19820	19820	19820	0
357	20240628	125100	53827790	19820	19820	19820	19820	0
358	20240628	125000	53827790	19820	19820	19820	19820	3
359	20240628	124900	53768330	19820	19820	19820	19820	1
360	20240628	124800	53748510	19830	19830	19830	19830	0
361	20240628	124700	53748510	19830	19830	19830	19830	0
362	20240628	124600	53748510	19830	19830	19830	19830	0
363	20240628	124500	53748510	19830	19830	19830	19830	1
364	20240628	124400	53728680	19820	19820	19820	19820	0
365	20240628	124300	53728680	19820	19820	19820	19820	0
366	20240628	124200	53728680	19820	19820	19820	19820	6
367	20240628	124100	53609760	19820	19820	19820	19820	30
368	20240628	124000	53015160	19820	19820	19820	19820	0
369	20240628	123900	53015160	19820	19820	19820	19820	10
370	20240628	123800	52816960	19820	19820	19820	19820	0
371	20240628	123700	52816960	19820	19820	19820	19820	0
372	20240628	123600	52816960	19820	19820	19820	19820	0
373	20240628	123500	52816960	19820	19820	19820	19820	0
374	20240628	123400	52816960	19820	19820	19820	19820	0
375	20240628	123300	52816960	19820	19820	19820	19820	0
376	20240628	123200	52816960	19820	19820	19820	19820	0
377	20240628	123100	52816960	19820	19820	19820	19820	0
378	20240628	123000	52816960	19820	19820	19820	19820	0
379	20240628	122900	52816960	19820	19820	19820	19820	0
380	20240628	122800	52816960	19820	19820	19820	19820	0
381	20240628	122700	52816960	19820	19820	19820	19820	0
382	20240628	122600	52816960	19820	19820	19820	19820	0
383	20240628	122500	52816960	19820	19820	19820	19820	0
384	20240628	122400	52816960	19820	19820	19820	19820	0
385	20240628	122300	52816960	19820	19800	19820	19800	10
386	20240628	122200	52618780	19800	19800	19800	19800	0
387	20240628	122100	52618780	19800	19820	19820	19800	333
388	20240628	122000	46023410	19820	19820	19820	19820	0
389	20240628	121900	46023410	19820	19820	19820	19820	0
390	20240628	121800	46023410	19820	19820	19820	19820	1
391	20240628	121700	46003590	19820	19820	19820	19820	0
392	20240628	121600	46003590	19820	19820	19820	19820	0
393	20240628	121500	46003590	19820	19820	19820	19820	0
394	20240628	121400	46003590	19820	19820	19820	19820	2
395	20240628	121300	45963950	19830	19830	19830	19830	0
396	20240628	121200	45963950	19830	19830	19830	19830	0
397	20240628	121100	45963950	19830	19830	19830	19830	0
398	20240628	121000	45963950	19830	19830	19830	19830	0
399	20240628	120900	45963950	19830	19830	19830	19830	0
400	20240628	120800	45963950	19830	19830	19830	19830	1
401	20240628	120700	45944120	19830	19830	19830	19830	0
402	20240628	120600	45944120	19830	19830	19830	19830	50
403	20240628	120500	44952620	19830	19830	19830	19830	3
404	20240628	120400	44893130	19840	19840	19840	19840	0
405	20240628	120300	44893130	19840	19840	19840	19840	0
406	20240628	120200	44893130	19840	19840	19840	19840	0
407	20240628	120100	44893130	19840	19840	19840	19840	0
408	20240628	120000	44893130	19840	19840	19840	19840	0
409	20240628	115900	44893130	19840	19840	19840	19840	0
410	20240628	115800	44893130	19840	19840	19840	19840	0
411	20240628	115700	44893130	19840	19840	19840	19840	1
412	20240628	115600	44873290	19810	19810	19810	19810	0
413	20240628	115500	44873290	19810	19810	19810	19810	0
414	20240628	115400	44873290	19810	19810	19810	19810	0
415	20240628	115300	44873290	19810	19810	19810	19810	0
416	20240628	115200	44873290	19810	19810	19810	19810	0
417	20240628	115100	44873290	19810	19810	19810	19810	0
418	20240628	115000	44873290	19810	19810	19810	19810	0
419	20240628	114900	44873290	19810	19810	19810	19810	0
420	20240628	114800	44873290	19810	19810	19810	19810	0
421	20240628	114700	44873290	19810	19810	19810	19810	0
422	20240628	114600	44873290	19810	19810	19810	19810	0
423	20240628	114500	44873290	19810	19810	19810	19810	0
424	20240628	114400	44873290	19810	19810	19810	19810	0
425	20240628	114300	44873290	19810	19810	19810	19810	0
426	20240628	114200	44873290	19810	19810	19810	19810	0
427	20240628	114100	44873290	19810	19810	19810	19810	0
428	20240628	114000	44873290	19810	19810	19810	19810	0
429	20240628	113900	44873290	19810	19810	19810	19810	0
430	20240628	113800	44873290	19810	19810	19810	19810	0
431	20240628	113700	44873290	19810	19810	19810	19810	0
432	20240628	113600	44873290	19810	19810	19810	19810	2
433	20240628	113500	44833670	19870	19870	19870	19870	0
434	20240628	113400	44833670	19870	19870	19870	19870	0
435	20240628	113300	44833670	19870	19870	19870	19870	0
436	20240628	113200	44833670	19870	19870	19870	19870	0
437	20240628	113100	44833670	19870	19870	19870	19870	0
438	20240628	113000	44833670	19870	19870	19870	19870	0
439	20240628	112900	44833670	19870	19870	19870	19870	0
440	20240628	112800	44833670	19870	19870	19870	19870	0
441	20240628	112700	44833670	19870	19870	19870	19870	0
442	20240628	112600	44833670	19870	19870	19870	19870	0
443	20240628	112500	44833670	19870	19870	19870	19870	0
444	20240628	112400	44833670	19870	19870	19870	19870	0
445	20240628	112300	44833670	19870	19870	19870	19870	0
446	20240628	112200	44833670	19870	19870	19870	19870	0
447	20240628	112100	44833670	19870	19870	19870	19870	1
448	20240628	112000	44813800	19800	19800	19800	19800	0
449	20240628	111900	44813800	19800	19800	19800	19800	0
450	20240628	111800	44813800	19800	19800	19800	19800	0
451	20240628	111700	44813800	19800	19800	19800	19800	0
452	20240628	111600	44813800	19800	19800	19800	19800	0
453	20240628	111500	44813800	19800	19810	19810	19800	337
454	20240628	111400	38140890	19810	19810	19810	19810	1
455	20240628	111300	38121080	19850	19850	19850	19850	0
456	20240628	111200	38121080	19850	19850	19850	19850	0
457	20240628	111100	38121080	19850	19850	19850	19850	52
458	20240628	111000	37088880	19870	19870	19870	19870	0
459	20240628	110900	37088880	19870	19870	19870	19870	5
460	20240628	110800	36989530	19870	19870	19870	19870	0
461	20240628	110700	36989530	19870	19870	19870	19870	0
462	20240628	110600	36989530	19870	19870	19870	19870	0
463	20240628	110500	36989530	19870	19870	19870	19870	0
464	20240628	110400	36989530	19870	19870	19870	19870	0
465	20240628	110300	36989530	19870	19870	19870	19870	0
466	20240628	110200	36989530	19870	19870	19870	19870	1
467	20240628	110100	36969660	19870	19870	19870	19870	0
468	20240628	110000	36969660	19870	19870	19870	19870	0
469	20240628	105900	36969660	19870	19870	19870	19870	0
470	20240628	105800	36969660	19870	19870	19870	19870	17
471	20240628	105700	36631870	19870	19870	19870	19870	0
472	20240628	105600	36631870	19870	19870	19870	19870	6
473	20240628	105500	36512650	19870	19870	19870	19870	67
474	20240628	105400	35181360	19890	19880	19890	19880	2
475	20240628	105300	35141590	19880	19870	19880	19870	109
476	20240628	105200	32974760	19860	19860	19860	19860	0
477	20240628	105100	32974760	19860	19860	19860	19860	0
478	20240628	105000	32974760	19860	19860	19860	19860	4
479	20240628	104900	32895320	19870	19870	19870	19870	0
480	20240628	104800	32895320	19870	19870	19870	19870	1
481	20240628	104700	32875450	19870	19870	19870	19870	0
482	20240628	104600	32875450	19870	19870	19870	19870	0
483	20240628	104500	32875450	19870	19870	19870	19870	0
484	20240628	104400	32875450	19870	19870	19870	19870	0
485	20240628	104300	32875450	19870	19870	19870	19870	5
486	20240628	104200	32776100	19870	19870	19870	19870	0
487	20240628	104100	32776100	19870	19870	19870	19870	0
488	20240628	104000	32776100	19870	19870	19870	19870	3
489	20240628	103900	32716490	19870	19870	19870	19870	20
490	20240628	103800	32319090	19870	19870	19870	19870	0
491	20240628	103700	32319090	19870	19870	19870	19870	0
492	20240628	103600	32319090	19870	19870	19870	19870	2
493	20240628	103500	32279350	19870	19870	19870	19870	2
494	20240628	103400	32239610	19870	19870	19870	19870	0
495	20240628	103300	32239610	19870	19870	19870	19870	0
496	20240628	103200	32239610	19870	19870	19870	19870	0
497	20240628	103100	32239610	19870	19870	19870	19870	0
498	20240628	103000	32239610	19870	19870	19870	19870	0
499	20240628	102900	32239610	19870	19870	19870	19870	1
500	20240628	102800	32219740	19870	19870	19870	19870	0
501	20240628	102700	32219740	19870	19870	19870	19870	0
502	20240628	102600	32219740	19870	19870	19870	19870	0
503	20240628	102500	32219740	19870	19870	19870	19870	0
504	20240628	102400	32219740	19870	19870	19870	19870	0
505	20240628	102300	32219740	19870	19870	19870	19870	0
506	20240628	102200	32219740	19870	19870	19870	19870	0
507	20240628	102100	32219740	19870	19870	19870	19870	50
508	20240628	102000	31226240	19870	19870	19870	19870	2
509	20240628	101900	31186500	19870	19870	19870	19870	0
510	20240628	101800	31186500	19870	19870	19870	19870	0
511	20240628	101700	31186500	19870	19870	19870	19870	0
512	20240628	101600	31186500	19870	19860	19870	19860	26
513	20240628	101500	30670060	19860	19860	19860	19860	0
514	20240628	101400	30670060	19860	19860	19860	19860	0
515	20240628	101300	30670060	19860	19860	19860	19860	0
516	20240628	101200	30670060	19860	19860	19860	19860	0
517	20240628	101100	30670060	19860	19860	19860	19860	0
518	20240628	101000	30670060	19860	19860	19860	19860	0
519	20240628	100900	30670060	19860	19860	19860	19860	0
520	20240628	100800	30670060	19860	19860	19860	19860	0
521	20240628	100700	30670060	19860	19860	19860	19860	0
522	20240628	100600	30670060	19860	19860	19860	19860	0
523	20240628	100500	30670060	19860	19860	19860	19860	1
524	20240628	100400	30650200	19860	19860	19860	19860	1
525	20240628	100300	30630340	19860	19860	19860	19860	241
526	20240628	100200	25844080	19830	19830	19830	19830	0
527	20240628	100100	25844080	19830	19830	19830	19830	0
528	20240628	100000	25844080	19830	19830	19830	19830	1
529	20240628	095900	25824250	19830	19830	19830	19830	5
530	20240628	095800	25725100	19830	19830	19830	19830	30
531	20240628	095700	25130200	19830	19830	19830	19830	1
532	20240628	095600	25110370	19740	19740	19740	19740	0
533	20240628	095500	25110370	19740	19760	19760	19740	200
534	20240628	095400	21161180	19870	19870	19870	19870	0
535	20240628	095300	21161180	19870	19870	19870	19870	0
536	20240628	095200	21161180	19870	19870	19870	19870	0
537	20240628	095100	21161180	19870	19860	19870	19860	13
538	20240628	095000	20902990	19860	19860	19860	19860	260
539	20240628	094900	15739390	19860	19860	19860	19860	0
540	20240628	094800	15739390	19860	19860	19860	19860	0
541	20240628	094700	15739390	19860	19860	19860	19860	0
542	20240628	094600	15739390	19860	19860	19860	19860	1
543	20240628	094500	15719530	19820	19820	19820	19820	34
544	20240628	094400	15045650	19860	19860	19860	19860	0
545	20240628	094300	15045650	19860	19860	19860	19860	1
546	20240628	094200	15025790	19860	19860	19860	19860	1
547	20240628	094100	15005930	19860	19860	19860	19860	0
548	20240628	094000	15005930	19860	19860	19860	19860	0
549	20240628	093900	15005930	19860	19860	19860	19860	0
550	20240628	093800	15005930	19860	19860	19860	19860	1
551	20240628	093700	14986070	19870	19850	19870	19850	258
552	20240628	093600	9861160	19850	19850	19850	19850	0
553	20240628	093500	9861160	19850	19850	19850	19850	0
554	20240628	093400	9861160	19850	19850	19850	19850	200
555	20240628	093300	5891160	19850	19850	19850	19850	0
556	20240628	093200	5891160	19850	19850	19850	19850	83
557	20240628	093100	4243610	19750	19750	19750	19750	0
558	20240628	093000	4243610	19750	19750	19750	19750	0
559	20240628	092900	4243610	19750	19750	19750	19750	0
560	20240628	092800	4243610	19750	19750	19750	19750	0
561	20240628	092700	4243610	19750	19750	19750	19750	0
562	20240628	092600	4243610	19750	19750	19750	19750	0
563	20240628	092500	4243610	19750	19750	19750	19750	0
564	20240628	092400	4243610	19750	19750	19750	19750	3
565	20240628	092300	4184360	19850	19850	19850	19850	0
566	20240628	092200	4184360	19850	19850	19850	19850	0
567	20240628	092100	4184360	19850	19850	19850	19850	0
568	20240628	092000	4184360	19850	19850	19850	19850	0
569	20240628	091900	4184360	19850	19850	19850	19850	0
570	20240628	091800	4184360	19850	19850	19850	19850	0
571	20240628	091700	4184360	19850	19850	19850	19850	0
572	20240628	091600	4184360	19850	19850	19850	19850	0
573	20240628	091500	4184360	19850	19750	19850	19750	33
574	20240628	091400	3532210	19850	19850	19850	19850	0
575	20240628	091300	3532210	19850	19850	19850	19850	20
576	20240628	091200	3135210	19850	19850	19850	19850	44
577	20240628	091100	2261810	19850	19850	19850	19850	0
578	20240628	091000	2261810	19850	19870	19870	19850	63
579	20240628	090900	1011240	19730	19730	19730	19730	2
580	20240628	090800	971780	19870	19870	19870	19870	0
581	20240628	090700	971780	19870	19870	19870	19870	0
582	20240628	090600	971780	19870	19870	19870	19870	0
583	20240628	090500	971780	19870	19870	19870	19870	0
584	20240628	090400	971780	19870	19870	19870	19870	0
585	20240628	090300	971780	19870	19870	19870	19870	0
586	20240628	090200	971780	19870	19870	19870	19870	0
587	20240628	090100	971780	19870	19870	19870	19870	29
588	20240628	090000	395550	19740	19790	19790	19740	20