KissMeData/005500/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	184600	125464100	19950	19950	19950	19950	436
3	20240712	184500	125464100	19950	19950	19950	19950	0
4	20240712	184400	125464100	19950	19950	19950	19950	0
5	20240712	184300	125464100	19950	19950	19950	19950	0
6	20240712	184200	125464100	19950	19950	19950	19950	0
7	20240712	184100	125464100	19950	19950	19950	19950	0
8	20240712	184000	125464100	19950	19950	19950	19950	0
9	20240712	183900	125464100	19950	19950	19950	19950	0
10	20240712	183800	125464100	19950	19950	19950	19950	0
11	20240712	183700	125464100	19950	19950	19950	19950	0
12	20240712	183600	125464100	19950	19950	19950	19950	0
13	20240712	183500	125464100	19950	19950	19950	19950	0
14	20240712	183400	125464100	19950	19950	19950	19950	0
15	20240712	183300	125464100	19950	19950	19950	19950	0
16	20240712	183200	125464100	19950	19950	19950	19950	0
17	20240712	183100	125464100	19950	19950	19950	19950	0
18	20240712	183000	125464100	19950	19950	19950	19950	0
19	20240712	182900	125464100	19950	19950	19950	19950	0
20	20240712	182800	125464100	19950	19950	19950	19950	0
21	20240712	182700	125464100	19950	19950	19950	19950	0
22	20240712	182600	125464100	19950	19950	19950	19950	0
23	20240712	182500	125464100	19950	19950	19950	19950	0
24	20240712	182400	125464100	19950	19950	19950	19950	0
25	20240712	182300	125464100	19950	19950	19950	19950	0
26	20240712	182200	125464100	19950	19950	19950	19950	0
27	20240712	182100	125464100	19950	19950	19950	19950	0
28	20240712	182000	125464100	19950	19950	19950	19950	0
29	20240712	181900	125464100	19950	19950	19950	19950	0
30	20240712	181800	125464100	19950	19950	19950	19950	0
31	20240712	181700	125464100	19950	19950	19950	19950	0
32	20240712	181600	125464100	19950	19950	19950	19950	436
33	20240712	181500	125464100	19950	19950	19950	19950	0
34	20240712	181400	125464100	19950	19950	19950	19950	0
35	20240712	181300	125464100	19950	19950	19950	19950	0
36	20240712	181200	125464100	19950	19950	19950	19950	0
37	20240712	181100	125464100	19950	19950	19950	19950	0
38	20240712	181000	125464100	19950	19950	19950	19950	0
39	20240712	180900	125464100	19950	19950	19950	19950	0
40	20240712	180800	125464100	19950	19950	19950	19950	0
41	20240712	180700	125464100	19950	19950	19950	19950	0
42	20240712	180600	125464100	19950	19950	19950	19950	0
43	20240712	180500	125464100	19950	19950	19950	19950	0
44	20240712	180400	125464100	19950	19950	19950	19950	0
45	20240712	180300	125464100	19950	19950	19950	19950	0
46	20240712	180200	125464100	19950	19950	19950	19950	0
47	20240712	180100	125464100	19950	19950	19950	19950	0
48	20240712	180000	125464100	19950	19950	19950	19950	0
49	20240712	175900	125464100	19950	19950	19950	19950	0
50	20240712	175800	125464100	19950	19950	19950	19950	0
51	20240712	175700	125464100	19950	19950	19950	19950	0
52	20240712	175600	125464100	19950	19950	19950	19950	0
53	20240712	175500	125464100	19950	19950	19950	19950	0
54	20240712	175400	125464100	19950	19950	19950	19950	0
55	20240712	175300	125464100	19950	19950	19950	19950	0
56	20240712	175200	125464100	19950	19950	19950	19950	0
57	20240712	175100	125464100	19950	19950	19950	19950	0
58	20240712	175000	125464100	19950	19950	19950	19950	0
59	20240712	174900	125464100	19950	19950	19950	19950	0
60	20240712	174800	125464100	19950	19950	19950	19950	0
61	20240712	174700	125464100	19950	19950	19950	19950	0
62	20240712	174600	125464100	19950	19950	19950	19950	436
63	20240712	174500	125464100	19950	19950	19950	19950	0
64	20240712	174400	125464100	19950	19950	19950	19950	0
65	20240712	174300	125464100	19950	19950	19950	19950	0
66	20240712	174200	125464100	19950	19950	19950	19950	0
67	20240712	174100	125464100	19950	19950	19950	19950	0
68	20240712	174000	125464100	19950	19950	19950	19950	0
69	20240712	173900	125464100	19950	19950	19950	19950	0
70	20240712	173800	125464100	19950	19950	19950	19950	0
71	20240712	173700	125464100	19950	19950	19950	19950	0
72	20240712	173600	125464100	19950	19950	19950	19950	0
73	20240712	173500	125464100	19950	19950	19950	19950	0
74	20240712	173400	125464100	19950	19950	19950	19950	0
75	20240712	173300	125464100	19950	19950	19950	19950	0
76	20240712	173200	125464100	19950	19950	19950	19950	0
77	20240712	173100	125464100	19950	19950	19950	19950	0
78	20240712	173000	125464100	19950	19950	19950	19950	0
79	20240712	172900	125464100	19950	19950	19950	19950	0
80	20240712	172800	125464100	19950	19950	19950	19950	0
81	20240712	172700	125464100	19950	19950	19950	19950	0
82	20240712	172600	125464100	19950	19950	19950	19950	0
83	20240712	172500	125464100	19950	19950	19950	19950	0
84	20240712	172400	125464100	19950	19950	19950	19950	0
85	20240712	172300	125464100	19950	19950	19950	19950	0
86	20240712	172200	125464100	19950	19950	19950	19950	0
87	20240712	172100	125464100	19950	19950	19950	19950	0
88	20240712	172000	125464100	19950	19950	19950	19950	0
89	20240712	171900	125464100	19950	19950	19950	19950	0
90	20240712	171800	125464100	19950	19950	19950	19950	0
91	20240712	171700	125464100	19950	19950	19950	19950	0
92	20240712	171600	125464100	19950	19950	19950	19950	436
93	20240712	171500	125464100	19950	19950	19950	19950	0
94	20240712	171400	125464100	19950	19950	19950	19950	0
95	20240712	171300	125464100	19950	19950	19950	19950	0
96	20240712	171200	125464100	19950	19950	19950	19950	0
97	20240712	171100	125464100	19950	19950	19950	19950	0
98	20240712	171000	125464100	19950	19950	19950	19950	0
99	20240712	170900	125464100	19950	19950	19950	19950	0
100	20240712	170800	125464100	19950	19950	19950	19950	0
101	20240712	170700	125464100	19950	19950	19950	19950	0
102	20240712	170600	125464100	19950	19950	19950	19950	0
103	20240712	170500	125464100	19950	19950	19950	19950	0
104	20240712	170400	125464100	19950	19950	19950	19950	0
105	20240712	170300	125464100	19950	19950	19950	19950	0
106	20240712	170200	125464100	19950	19950	19950	19950	0
107	20240712	170100	125464100	19950	19950	19950	19950	0
108	20240712	170000	125464100	19950	19950	19950	19950	0
109	20240712	165900	125464100	19950	19950	19950	19950	0
110	20240712	165800	125464100	19950	19950	19950	19950	0
111	20240712	165700	125464100	19950	19950	19950	19950	0
112	20240712	165600	125464100	19950	19950	19950	19950	0
113	20240712	165500	125464100	19950	19950	19950	19950	0
114	20240712	165400	125464100	19950	19950	19950	19950	0
115	20240712	165300	125464100	19950	19950	19950	19950	0
116	20240712	165200	125464100	19950	19950	19950	19950	0
117	20240712	165100	125464100	19950	19950	19950	19950	0
118	20240712	165000	125464100	19950	19950	19950	19950	0
119	20240712	164900	125464100	19950	19950	19950	19950	0
120	20240712	164800	125464100	19950	19950	19950	19950	0
121	20240712	164700	125464100	19950	19950	19950	19950	0
122	20240712	164600	125464100	19950	19950	19950	19950	436
123	20240712	164500	125464100	19950	19950	19950	19950	0
124	20240712	164400	125464100	19950	19950	19950	19950	0
125	20240712	164300	125464100	19950	19950	19950	19950	0
126	20240712	164200	125464100	19950	19950	19950	19950	0
127	20240712	164100	125464100	19950	19950	19950	19950	0
128	20240712	164000	125464100	19950	19950	19950	19950	0
129	20240712	163900	125464100	19950	19950	19950	19950	0
130	20240712	163800	125464100	19950	19950	19950	19950	0
131	20240712	163700	125464100	19950	19950	19950	19950	0
132	20240712	163600	125464100	19950	19950	19950	19950	0
133	20240712	163500	125464100	19950	19950	19950	19950	0
134	20240712	163400	125464100	19950	19950	19950	19950	0
135	20240712	163300	125464100	19950	19950	19950	19950	0
136	20240712	163200	125464100	19950	19950	19950	19950	0
137	20240712	163100	125464100	19950	19950	19950	19950	0
138	20240712	163000	125464100	19950	19950	19950	19950	0
139	20240712	162900	125464100	19950	19950	19950	19950	0
140	20240712	162800	125464100	19950	19950	19950	19950	0
141	20240712	162700	125464100	19950	19950	19950	19950	0
142	20240712	162600	125464100	19950	19950	19950	19950	0
143	20240712	162500	125464100	19950	19950	19950	19950	0
144	20240712	162400	125464100	19950	19950	19950	19950	0
145	20240712	162300	125464100	19950	19950	19950	19950	0
146	20240712	162200	125464100	19950	19950	19950	19950	0
147	20240712	162100	125464100	19950	19950	19950	19950	0
148	20240712	162000	125464100	19950	19950	19950	19950	0
149	20240712	161900	125464100	19950	19950	19950	19950	0
150	20240712	161800	125464100	19950	19950	19950	19950	0
151	20240712	161700	125464100	19950	19950	19950	19950	0
152	20240712	161600	125464100	19950	19950	19950	19950	436
153	20240712	161500	125464100	19950	19950	19950	19950	0
154	20240712	161400	125464100	19950	19950	19950	19950	0
155	20240712	161300	125464100	19950	19950	19950	19950	0
156	20240712	161200	125464100	19950	19950	19950	19950	0
157	20240712	161100	125464100	19950	19950	19950	19950	0
158	20240712	161000	125464100	19950	19950	19950	19950	0
159	20240712	160900	125464100	19950	19950	19950	19950	0
160	20240712	160800	125464100	19950	19950	19950	19950	0
161	20240712	160700	125464100	19950	19950	19950	19950	0
162	20240712	160600	125464100	19950	19950	19950	19950	0
163	20240712	160500	125464100	19950	19950	19950	19950	0
164	20240712	160400	125464100	19950	19950	19950	19950	0
165	20240712	160300	125464100	19950	19950	19950	19950	0
166	20240712	160200	125464100	19950	19950	19950	19950	0
167	20240712	160100	125464100	19950	19950	19950	19950	0
168	20240712	160000	125464100	19950	19950	19950	19950	0
169	20240712	155900	125464100	19950	19950	19950	19950	0
170	20240712	155800	125464100	19950	19950	19950	19950	0
171	20240712	155700	125464100	19950	19950	19950	19950	0
172	20240712	155600	125464100	19950	19950	19950	19950	0
173	20240712	155500	125464100	19950	19950	19950	19950	0
174	20240712	155400	125464100	19950	19950	19950	19950	0
175	20240712	155300	125464100	19950	19950	19950	19950	0
176	20240712	155200	125464100	19950	19950	19950	19950	0
177	20240712	155100	125464100	19950	19950	19950	19950	0
178	20240712	155000	125464100	19950	19950	19950	19950	0
179	20240712	154900	125464100	19950	19950	19950	19950	0
180	20240712	154800	125464100	19950	19950	19950	19950	0
181	20240712	154700	125464100	19950	19950	19950	19950	0
182	20240712	154600	125464100	19950	19950	19950	19950	436
183	20240712	154500	125464100	19950	19950	19950	19950	0
184	20240712	154400	125464100	19950	19950	19950	19950	0
185	20240712	154300	125464100	19950	19950	19950	19950	0
186	20240712	154200	125464100	19950	19950	19950	19950	0
187	20240712	154100	125464100	19950	19950	19950	19950	0
188	20240712	154000	125464100	19950	19950	19950	19950	0
189	20240712	153900	125464100	19950	19950	19950	19950	0
190	20240712	153800	125464100	19950	19950	19950	19950	0
191	20240712	153700	125464100	19950	19950	19950	19950	0
192	20240712	153600	125464100	19950	19950	19950	19950	0
193	20240712	153500	125464100	19950	19950	19950	19950	0
194	20240712	153400	125464100	19950	19950	19950	19950	0
195	20240712	153300	125464100	19950	19950	19950	19950	0
196	20240712	153200	125464100	19950	19950	19950	19950	0
197	20240712	153100	125464100	19950	19950	19950	19950	0
198	20240712	153000	125464100	19950	19950	19950	19950	436
199	20240712	152900	116765900	19940	19940	19940	19940	0
200	20240712	152800	116765900	19940	19940	19940	19940	0
201	20240712	152700	116765900	19940	19940	19940	19940	0
202	20240712	152600	116765900	19940	19940	19940	19940	0
203	20240712	152500	116765900	19940	19940	19940	19940	0
204	20240712	152400	116765900	19940	19940	19940	19940	0
205	20240712	152300	116765900	19940	19940	19940	19940	0
206	20240712	152200	116765900	19940	19940	19940	19940	0
207	20240712	152100	116765900	19940	19940	19940	19940	0
208	20240712	152000	116765900	19940	19940	19940	19940	0
209	20240712	151900	116765900	19940	19940	19940	19940	8
210	20240712	151800	116606380	19940	19930	19940	19930	174
211	20240712	151700	113138550	19930	19930	19930	19930	1
212	20240712	151600	113118620	19930	19860	19930	19860	3
213	20240712	151500	113058970	19930	19930	19930	19860	113
214	20240712	151400	110807720	19930	19930	19930	19930	1
215	20240712	151300	110787790	19930	19930	19930	19930	0
216	20240712	151200	110787790	19930	19930	19930	19930	0
217	20240712	151100	110787790	19930	19930	19930	19930	138
218	20240712	151000	108037450	19860	19860	19860	19860	1
219	20240712	150900	108017590	19930	19930	19930	19930	0
220	20240712	150800	108017590	19930	19930	19930	19930	0
221	20240712	150700	108017590	19930	19930	19930	19930	0
222	20240712	150600	108017590	19930	19930	19930	19930	205
223	20240712	150500	103931940	19930	19930	19930	19930	1
224	20240712	150400	103912010	19930	19930	19930	19930	0
225	20240712	150300	103912010	19930	19930	19930	19930	0
226	20240712	150200	103912010	19930	19930	19930	19930	0
227	20240712	150100	103912010	19930	19930	19930	19930	0
228	20240712	150000	103912010	19930	19930	19930	19930	1
229	20240712	145900	103892080	19920	19920	19920	19920	0
230	20240712	145800	103892080	19920	19920	19920	19920	0
231	20240712	145700	103892080	19920	19920	19920	19920	0
232	20240712	145600	103892080	19920	19920	19920	19920	0
233	20240712	145500	103892080	19920	19920	19920	19920	0
234	20240712	145400	103892080	19920	19900	19920	19900	18
235	20240712	145300	103533820	19850	19850	19850	19850	0
236	20240712	145200	103533820	19850	19850	19850	19850	0
237	20240712	145100	103533820	19850	19860	19900	19850	531
238	20240712	145000	92984170	19860	19860	19860	19860	0
239	20240712	144900	92984170	19860	19860	19860	19860	0
240	20240712	144800	92984170	19860	19860	19860	19860	0
241	20240712	144700	92984170	19860	19860	19860	19860	0
242	20240712	144600	92984170	19860	19860	19860	19860	0
243	20240712	144500	92984170	19860	19850	19860	19850	267
244	20240712	144400	87684190	19850	19850	19850	19850	500
245	20240712	144300	77759190	19840	19840	19840	19840	0
246	20240712	144200	77759190	19840	19840	19840	19840	1
247	20240712	144100	77739350	19850	19850	19850	19850	0
248	20240712	144000	77739350	19850	19850	19850	19850	18
249	20240712	143900	77382050	19850	19850	19850	19850	0
250	20240712	143800	77382050	19850	19850	19850	19850	3
251	20240712	143700	77322500	19850	19850	19850	19850	0
252	20240712	143600	77322500	19850	19850	19850	19850	0
253	20240712	143500	77322500	19850	19850	19850	19850	8
254	20240712	143400	77163700	19850	19850	19850	19850	0
255	20240712	143300	77163700	19850	19850	19850	19850	0
256	20240712	143200	77163700	19850	19850	19850	19850	143
257	20240712	143100	74325150	19850	19850	19850	19850	0
258	20240712	143000	74325150	19850	19850	19850	19850	0
259	20240712	142900	74325150	19850	19850	19850	19850	0
260	20240712	142800	74325150	19850	19850	19850	19850	0
261	20240712	142700	74325150	19850	19850	19850	19850	0
262	20240712	142600	74325150	19850	19850	19850	19850	0
263	20240712	142500	74325150	19850	19850	19850	19850	0
264	20240712	142400	74325150	19850	19850	19850	19850	0
265	20240712	142300	74325150	19850	19850	19850	19850	64
266	20240712	142200	73054750	19840	19840	19840	19840	49
267	20240712	142100	72082590	19900	19890	19900	19890	86
268	20240712	142000	70371200	19840	19840	19840	19840	0
269	20240712	141900	70371200	19840	19840	19840	19840	0
270	20240712	141800	70371200	19840	19840	19840	19840	0
271	20240712	141700	70371200	19840	19850	19850	19840	220
272	20240712	141600	66005000	19850	19850	19850	19850	0
273	20240712	141500	66005000	19850	19850	19850	19850	0
274	20240712	141400	66005000	19850	19850	19850	19850	0
275	20240712	141300	66005000	19850	19850	19850	19850	0
276	20240712	141200	66005000	19850	19850	19850	19850	0
277	20240712	141100	66005000	19850	19850	19850	19850	0
278	20240712	141000	66005000	19850	19850	19850	19850	0
279	20240712	140900	66005000	19850	19850	19850	19850	0
280	20240712	140800	66005000	19850	19850	19850	19850	0
281	20240712	140700	66005000	19850	19850	19850	19850	0
282	20240712	140600	66005000	19850	19850	19850	19850	0
283	20240712	140500	66005000	19850	19850	19850	19850	0
284	20240712	140400	66005000	19850	19850	19850	19850	0
285	20240712	140300	66005000	19850	19850	19850	19850	0
286	20240712	140200	66005000	19850	19850	19850	19850	2
287	20240712	140100	65965300	19900	19900	19900	19900	0
288	20240712	140000	65965300	19900	19900	19900	19900	0
289	20240712	135900	65965300	19900	19900	19900	19900	0
290	20240712	135800	65965300	19900	19900	19900	19900	0
291	20240712	135700	65965300	19900	19900	19900	19900	0
292	20240712	135600	65965300	19900	19900	19900	19900	0
293	20240712	135500	65965300	19900	19900	19900	19900	0
294	20240712	135400	65965300	19900	19900	19900	19900	2
295	20240712	135300	65925500	19900	19900	19900	19900	0
296	20240712	135200	65925500	19900	19900	19900	19900	0
297	20240712	135100	65925500	19900	19900	19900	19900	0
298	20240712	135000	65925500	19900	19900	19900	19900	0
299	20240712	134900	65925500	19900	19900	19900	19900	0
300	20240712	134800	65925500	19900	19900	19900	19900	400
301	20240712	134700	57965500	19900	19900	19900	19900	0
302	20240712	134600	57965500	19900	19900	19900	19900	0
303	20240712	134500	57965500	19900	19900	19900	19900	102
304	20240712	134400	55935700	19900	19900	19900	19900	0
305	20240712	134300	55935700	19900	19900	19900	19900	0
306	20240712	134200	55935700	19900	19900	19900	19900	0
307	20240712	134100	55935700	19900	19900	19900	19900	0
308	20240712	134000	55935700	19900	19900	19900	19900	1
309	20240712	133900	55915800	19900	19900	19900	19900	0
310	20240712	133800	55915800	19900	19900	19900	19900	0
311	20240712	133700	55915800	19900	19900	19900	19900	0
312	20240712	133600	55915800	19900	19900	19900	19900	0
313	20240712	133500	55915800	19900	19900	19900	19900	1
314	20240712	133400	55895900	19900	19900	19900	19900	1
315	20240712	133300	55876000	19840	19840	19840	19840	10
316	20240712	133200	55677600	19840	19840	19840	19840	0
317	20240712	133100	55677600	19840	19840	19840	19840	0
318	20240712	133000	55677600	19840	19840	19840	19840	0
319	20240712	132900	55677600	19840	19840	19840	19840	0
320	20240712	132800	55677600	19840	19840	19840	19840	0
321	20240712	132700	55677600	19840	19840	19840	19840	0
322	20240712	132600	55677600	19840	19840	19840	19840	0
323	20240712	132500	55677600	19840	19840	19840	19840	0
324	20240712	132400	55677600	19840	19840	19840	19840	0
325	20240712	132300	55677600	19840	19840	19840	19840	0
326	20240712	132200	55677600	19840	19840	19840	19840	0
327	20240712	132100	55677600	19840	19840	19840	19840	0
328	20240712	132000	55677600	19840	19840	19840	19840	0
329	20240712	131900	55677600	19840	19840	19840	19840	0
330	20240712	131800	55677600	19840	19840	19840	19840	0
331	20240712	131700	55677600	19840	19840	19840	19840	0
332	20240712	131600	55677600	19840	19840	19840	19840	0
333	20240712	131500	55677600	19840	19840	19840	19840	0
334	20240712	131400	55677600	19840	19840	19840	19840	0
335	20240712	131300	55677600	19840	19840	19840	19840	0
336	20240712	131200	55677600	19840	19840	19840	19840	0
337	20240712	131100	55677600	19840	19840	19840	19840	0
338	20240712	131000	55677600	19840	19840	19840	19840	0
339	20240712	130900	55677600	19840	19840	19840	19840	0
340	20240712	130800	55677600	19840	19840	19840	19840	0
341	20240712	130700	55677600	19840	19840	19840	19840	0
342	20240712	130600	55677600	19840	19840	19840	19840	0
343	20240712	130500	55677600	19840	19840	19840	19840	0
344	20240712	130400	55677600	19840	19840	19840	19840	0
345	20240712	130300	55677600	19840	19840	19840	19840	0
346	20240712	130200	55677600	19840	19840	19840	19840	0
347	20240712	130100	55677600	19840	19840	19840	19840	0
348	20240712	130000	55677600	19840	19840	19840	19840	5
349	20240712	125900	55578400	19840	19880	19880	19830	247
350	20240712	125800	50672980	19930	19930	19930	19930	0
351	20240712	125700	50672980	19930	19930	19930	19930	0
352	20240712	125600	50672980	19930	19930	19930	19930	0
353	20240712	125500	50672980	19930	19930	19930	19930	0
354	20240712	125400	50672980	19930	19930	19930	19930	0
355	20240712	125300	50672980	19930	19930	19930	19930	0
356	20240712	125200	50672980	19930	19930	19930	19930	0
357	20240712	125100	50672980	19930	19930	19930	19930	0
358	20240712	125000	50672980	19930	19930	19930	19930	0
359	20240712	124900	50672980	19930	19930	19930	19930	0
360	20240712	124800	50672980	19930	19930	19930	19930	0
361	20240712	124700	50672980	19930	19930	19930	19930	0
362	20240712	124600	50672980	19930	19930	19930	19930	0
363	20240712	124500	50672980	19930	19930	19930	19930	0
364	20240712	124400	50672980	19930	19930	19930	19930	0
365	20240712	124300	50672980	19930	19930	19930	19930	0
366	20240712	124200	50672980	19930	19930	19930	19930	0
367	20240712	124100	50672980	19930	19930	19930	19930	0
368	20240712	124000	50672980	19930	19930	19930	19930	0
369	20240712	123900	50672980	19930	19930	19930	19930	0
370	20240712	123800	50672980	19930	19930	19930	19930	0
371	20240712	123700	50672980	19930	19930	19930	19930	0
372	20240712	123600	50672980	19930	19930	19930	19930	0
373	20240712	123500	50672980	19930	19930	19930	19930	0
374	20240712	123400	50672980	19930	19880	19930	19870	3
375	20240712	123300	50613300	19880	19880	19880	19880	0
376	20240712	123200	50613300	19880	19880	19880	19880	5
377	20240712	123100	50513900	19930	19930	19930	19930	0
378	20240712	123000	50513900	19930	19930	19930	19930	0
379	20240712	122900	50513900	19930	19930	19930	19930	0
380	20240712	122800	50513900	19930	19930	19930	19930	0
381	20240712	122700	50513900	19930	19930	19930	19930	0
382	20240712	122600	50513900	19930	19930	19930	19930	1
383	20240712	122500	50493970	19920	19920	19920	19920	0
384	20240712	122400	50493970	19920	19920	19920	19920	0
385	20240712	122300	50493970	19920	19920	19920	19920	0
386	20240712	122200	50493970	19920	19920	19920	19920	0
387	20240712	122100	50493970	19920	19920	19920	19920	0
388	20240712	122000	50493970	19920	19920	19920	19920	20
389	20240712	121900	50095570	19940	19940	19940	19940	0
390	20240712	121800	50095570	19940	19940	19940	19940	0
391	20240712	121700	50095570	19940	19940	19940	19940	0
392	20240712	121600	50095570	19940	19940	19940	19940	0
393	20240712	121500	50095570	19940	19940	19940	19940	0
394	20240712	121400	50095570	19940	19940	19940	19940	0
395	20240712	121300	50095570	19940	19940	19940	19940	0
396	20240712	121200	50095570	19940	19940	19940	19940	0
397	20240712	121100	50095570	19940	19940	19940	19940	0
398	20240712	121000	50095570	19940	19940	19940	19940	0
399	20240712	120900	50095570	19940	19940	19940	19940	0
400	20240712	120800	50095570	19940	19940	19940	19940	22
401	20240712	120700	49656890	19940	19940	19940	19940	0
402	20240712	120600	49656890	19940	19940	19940	19940	0
403	20240712	120500	49656890	19940	19940	19940	19940	0
404	20240712	120400	49656890	19940	19940	19940	19940	0
405	20240712	120300	49656890	19940	19940	19940	19940	0
406	20240712	120200	49656890	19940	19940	19940	19940	0
407	20240712	120100	49656890	19940	19940	19940	19940	0
408	20240712	120000	49656890	19940	19940	19940	19940	0
409	20240712	115900	49656890	19940	19940	19940	19940	0
410	20240712	115800	49656890	19940	19940	19940	19940	0
411	20240712	115700	49656890	19940	19940	19940	19940	0
412	20240712	115600	49656890	19940	19940	19940	19940	3
413	20240712	115500	49597070	19940	19940	19940	19940	0
414	20240712	115400	49597070	19940	19940	19940	19940	0
415	20240712	115300	49597070	19940	19940	19940	19940	1
416	20240712	115200	49577130	19900	19900	19900	19900	0
417	20240712	115100	49577130	19900	19900	19900	19900	0
418	20240712	115000	49577130	19900	19900	19900	19900	0
419	20240712	114900	49577130	19900	19920	19920	19900	34
420	20240712	114800	48900370	19930	19930	19930	19930	0
421	20240712	114700	48900370	19930	19930	19930	19930	0
422	20240712	114600	48900370	19930	19930	19930	19930	0
423	20240712	114500	48900370	19930	19930	19930	19930	0
424	20240712	114400	48900370	19930	19930	19930	19930	0
425	20240712	114300	48900370	19930	19930	19930	19930	0
426	20240712	114200	48900370	19930	19930	19930	19930	0
427	20240712	114100	48900370	19930	19930	19930	19930	50
428	20240712	114000	47903870	19940	19940	19940	19940	0
429	20240712	113900	47903870	19940	19940	19940	19940	0
430	20240712	113800	47903870	19940	19940	19940	19940	0
431	20240712	113700	47903870	19940	19940	19940	19940	0
432	20240712	113600	47903870	19940	19940	19940	19940	0
433	20240712	113500	47903870	19940	19940	19940	19940	0
434	20240712	113400	47903870	19940	19940	19940	19940	0
435	20240712	113300	47903870	19940	19940	19940	19940	0
436	20240712	113200	47903870	19940	19940	19940	19940	0
437	20240712	113100	47903870	19940	19940	19940	19940	0
438	20240712	113000	47903870	19940	19940	19940	19940	0
439	20240712	112900	47903870	19940	19940	19940	19940	0
440	20240712	112800	47903870	19940	19940	19940	19940	0
441	20240712	112700	47903870	19940	19940	19940	19940	0
442	20240712	112600	47903870	19940	19940	19940	19940	0
443	20240712	112500	47903870	19940	19940	19940	19940	0
444	20240712	112400	47903870	19940	19940	19940	19940	0
445	20240712	112300	47903870	19940	19940	19940	19940	3
446	20240712	112200	47844050	19940	19940	19940	19940	7
447	20240712	112100	47704470	19940	19940	19940	19940	0
448	20240712	112000	47704470	19940	19940	19940	19940	0
449	20240712	111900	47704470	19940	19940	19940	19940	3
450	20240712	111800	47644650	19940	19940	19940	19940	1
451	20240712	111700	47624710	19920	19920	19920	19920	0
452	20240712	111600	47624710	19920	19920	19920	19920	0
453	20240712	111500	47624710	19920	19920	19920	19920	0
454	20240712	111400	47624710	19920	19920	19920	19920	0
455	20240712	111300	47624710	19920	19920	19920	19920	0
456	20240712	111200	47624710	19920	19920	19920	19920	0
457	20240712	111100	47624710	19920	19920	19920	19920	120
458	20240712	111000	45234310	19940	19940	19940	19940	0
459	20240712	110900	45234310	19940	19940	19940	19940	0
460	20240712	110800	45234310	19940	19950	19950	19940	8
461	20240712	110700	45074750	19950	19950	19950	19950	0
462	20240712	110600	45074750	19950	19950	19950	19950	0
463	20240712	110500	45074750	19950	19950	19950	19950	0
464	20240712	110400	45074750	19950	19950	19950	19950	0
465	20240712	110300	45074750	19950	19950	19950	19950	0
466	20240712	110200	45074750	19950	19950	19950	19950	0
467	20240712	110100	45074750	19950	19950	19950	19950	195
468	20240712	110000	41184500	19950	19940	19950	19940	106
469	20240712	105900	39069810	19940	19940	19940	19940	0
470	20240712	105800	39069810	19940	19940	19940	19940	0
471	20240712	105700	39069810	19940	19940	19940	19940	0
472	20240712	105600	39069810	19940	19940	19940	19940	0
473	20240712	105500	39069810	19940	19940	19940	19940	7
474	20240712	105400	38930230	19960	19960	19960	19960	0
475	20240712	105300	38930230	19960	19960	19960	19960	0
476	20240712	105200	38930230	19960	19960	19960	19960	0
477	20240712	105100	38930230	19960	19960	19960	19960	0
478	20240712	105000	38930230	19960	19960	19960	19960	0
479	20240712	104900	38930230	19960	19960	19960	19960	0
480	20240712	104800	38930230	19960	19960	19960	19960	0
481	20240712	104700	38930230	19960	19960	19960	19960	0
482	20240712	104600	38930230	19960	19960	19960	19960	0
483	20240712	104500	38930230	19960	19960	19960	19960	0
484	20240712	104400	38930230	19960	19960	19960	19960	0
485	20240712	104300	38930230	19960	19960	19960	19960	0
486	20240712	104200	38930230	19960	19960	19960	19960	0
487	20240712	104100	38930230	19960	19960	19960	19960	2
488	20240712	104000	38890310	19950	19950	19950	19950	140
489	20240712	103900	36097310	19950	19950	19950	19950	70
490	20240712	103800	34700810	19940	19940	19940	19940	0
491	20240712	103700	34700810	19940	19940	19940	19940	10
492	20240712	103600	34501410	19940	19940	19940	19940	49
493	20240712	103500	33524350	19940	19940	19940	19940	0
494	20240712	103400	33524350	19940	19940	19940	19940	0
495	20240712	103300	33524350	19940	19940	19940	19940	1
496	20240712	103200	33504410	19940	19940	19940	19940	2
497	20240712	103100	33464530	19940	19940	19940	19940	1
498	20240712	103000	33444590	19900	19900	19900	19900	0
499	20240712	102900	33444590	19900	19900	19900	19900	5
500	20240712	102800	33345090	19930	19930	19930	19930	3
501	20240712	102700	33285300	19930	19930	19930	19930	0
502	20240712	102600	33285300	19930	19930	19930	19930	0
503	20240712	102500	33285300	19930	19930	19930	19930	0
504	20240712	102400	33285300	19930	19930	19930	19930	0
505	20240712	102300	33285300	19930	19930	19930	19930	0
506	20240712	102200	33285300	19930	19930	19930	19930	0
507	20240712	102100	33285300	19930	19930	19930	19930	0
508	20240712	102000	33285300	19930	19930	19930	19930	0
509	20240712	101900	33285300	19930	19930	19930	19930	0
510	20240712	101800	33285300	19930	19930	19930	19930	0
511	20240712	101700	33285300	19930	19930	19930	19930	0
512	20240712	101600	33285300	19930	19930	19930	19930	1
513	20240712	101500	33265370	19920	19920	19920	19920	1
514	20240712	101400	33245450	19950	19950	19950	19950	0
515	20240712	101300	33245450	19950	19950	19950	19950	0
516	20240712	101200	33245450	19950	19950	19950	19950	0
517	20240712	101100	33245450	19950	19950	19950	19950	7
518	20240712	101000	33105800	19950	19950	19950	19950	0
519	20240712	100900	33105800	19950	19950	19950	19950	0
520	20240712	100800	33105800	19950	19950	19950	19950	0
521	20240712	100700	33105800	19950	19950	19950	19950	0
522	20240712	100600	33105800	19950	19950	19950	19950	0
523	20240712	100500	33105800	19950	19950	19950	19950	0
524	20240712	100400	33105800	19950	19950	19950	19950	0
525	20240712	100300	33105800	19950	19950	19950	19950	0
526	20240712	100200	33105800	19950	19950	19950	19950	0
527	20240712	100100	33105800	19950	19950	19950	19950	1
528	20240712	100000	33085850	19950	19950	19950	19950	1
529	20240712	095900	33065900	19940	19940	19940	19940	0
530	20240712	095800	33065900	19940	19940	19940	19940	0
531	20240712	095700	33065900	19940	19940	19940	19940	0
532	20240712	095600	33065900	19940	19940	19940	19940	0
533	20240712	095500	33065900	19940	19940	19940	19940	0
534	20240712	095400	33065900	19940	19940	19940	19940	0
535	20240712	095300	33065900	19940	19940	19940	19940	0
536	20240712	095200	33065900	19940	19940	19940	19940	501
537	20240712	095100	23075960	19940	19940	19940	19940	0
538	20240712	095000	23075960	19940	19940	19940	19940	0
539	20240712	094900	23075960	19940	19850	19940	19850	6
540	20240712	094800	22956770	19940	19940	19940	19940	0
541	20240712	094700	22956770	19940	19940	19940	19940	0
542	20240712	094600	22956770	19940	19940	19940	19940	20
543	20240712	094500	22557970	19940	19940	19940	19940	0
544	20240712	094400	22557970	19940	19940	19940	19940	0
545	20240712	094300	22557970	19940	19940	19940	19940	0
546	20240712	094200	22557970	19940	19940	19940	19940	0
547	20240712	094100	22557970	19940	19940	19940	19940	4
548	20240712	094000	22478210	19940	19940	19940	19940	0
549	20240712	093900	22478210	19940	19940	19940	19940	1
550	20240712	093800	22458270	19940	19940	19940	19940	2
551	20240712	093700	22418390	19940	19940	19940	19940	1
552	20240712	093600	22398450	19940	19940	19940	19940	0
553	20240712	093500	22398450	19940	19940	19940	19940	0
554	20240712	093400	22398450	19940	19940	19940	19940	0
555	20240712	093300	22398450	19940	19940	19940	19940	0
556	20240712	093200	22398450	19940	19940	19940	19940	0
557	20240712	093100	22398450	19940	19840	19940	19830	51
558	20240712	093000	21386950	19830	19830	19830	19830	0
559	20240712	092900	21386950	19830	19850	19850	19830	16
560	20240712	092800	21069600	19950	19950	19950	19950	10
561	20240712	092700	20870100	19950	19950	19950	19950	0
562	20240712	092600	20870100	19950	19950	19950	19950	1
563	20240712	092500	20850150	19950	19850	19950	19850	549
564	20240712	092400	9950600	19940	19940	19940	19940	1
565	20240712	092300	9930660	19800	19840	19840	19800	36
566	20240712	092200	9217060	19930	19930	19930	19930	45
567	20240712	092100	8320210	19950	19950	19950	19950	0
568	20240712	092000	8320210	19950	19950	19950	19950	0
569	20240712	091900	8320210	19950	19950	19950	19950	0
570	20240712	091800	8320210	19950	19950	19950	19950	2
571	20240712	091700	8280310	19930	19930	19930	19930	30
572	20240712	091600	7682410	19930	19930	19930	19930	25
573	20240712	091500	7184160	19930	19940	19940	19930	8
574	20240712	091400	7024690	19950	19950	19950	19950	4
575	20240712	091300	6944890	19950	19950	19950	19950	4
576	20240712	091200	6865090	20000	20000	20000	20000	0
577	20240712	091100	6865090	20000	20000	20000	20000	1
578	20240712	091000	6845090	19950	19970	19970	19950	10
579	20240712	090900	6645460	20000	20000	20000	20000	1
580	20240712	090800	6625460	20000	20000	20000	20000	0
581	20240712	090700	6625460	20000	20000	20000	20000	10
582	20240712	090600	6425460	20000	19990	20000	19990	3
583	20240712	090500	6365470	20050	20000	20050	20000	70
584	20240712	090400	4965220	20000	20000	20000	20000	1
585	20240712	090300	4945220	19940	19940	19940	19940	0
586	20240712	090200	4945220	19940	19940	19940	19940	0
587	20240712	090100	4945220	19940	19940	19940	19940	0
588	20240712	090000	4945220	19940	19960	19960	19940	248