KissMeData/005500/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	184500	544266580	19770	19770	19770	19770	933
3	20240425	184400	544266580	19770	19770	19770	19770	0
4	20240425	184300	544266580	19770	19770	19770	19770	0
5	20240425	184200	544266580	19770	19770	19770	19770	0
6	20240425	184100	544266580	19770	19770	19770	19770	0
7	20240425	184000	544266580	19770	19770	19770	19770	0
8	20240425	183900	544266580	19770	19770	19770	19770	0
9	20240425	183800	544266580	19770	19770	19770	19770	0
10	20240425	183700	544266580	19770	19770	19770	19770	0
11	20240425	183600	544266580	19770	19770	19770	19770	0
12	20240425	183500	544266580	19770	19770	19770	19770	0
13	20240425	183400	544266580	19770	19770	19770	19770	0
14	20240425	183300	544266580	19770	19770	19770	19770	0
15	20240425	183200	544266580	19770	19770	19770	19770	0
16	20240425	183100	544266580	19770	19770	19770	19770	0
17	20240425	183000	544266580	19770	19770	19770	19770	0
18	20240425	182900	544266580	19770	19770	19770	19770	0
19	20240425	182800	544266580	19770	19770	19770	19770	0
20	20240425	182700	544266580	19770	19770	19770	19770	0
21	20240425	182600	544266580	19770	19770	19770	19770	0
22	20240425	182500	544266580	19770	19770	19770	19770	0
23	20240425	182400	544266580	19770	19770	19770	19770	0
24	20240425	182300	544266580	19770	19770	19770	19770	0
25	20240425	182200	544266580	19770	19770	19770	19770	0
26	20240425	182100	544266580	19770	19770	19770	19770	0
27	20240425	182000	544266580	19770	19770	19770	19770	0
28	20240425	181900	544266580	19770	19770	19770	19770	0
29	20240425	181800	544266580	19770	19770	19770	19770	0
30	20240425	181700	544266580	19770	19770	19770	19770	0
31	20240425	181600	544266580	19770	19770	19770	19770	0
32	20240425	181500	544266580	19770	19770	19770	19770	933
33	20240425	181400	544266580	19770	19770	19770	19770	0
34	20240425	181300	544266580	19770	19770	19770	19770	0
35	20240425	181200	544266580	19770	19770	19770	19770	0
36	20240425	181100	544266580	19770	19770	19770	19770	0
37	20240425	181000	544266580	19770	19770	19770	19770	0
38	20240425	180900	544266580	19770	19770	19770	19770	0
39	20240425	180800	544266580	19770	19770	19770	19770	0
40	20240425	180700	544266580	19770	19770	19770	19770	0
41	20240425	180600	544266580	19770	19770	19770	19770	0
42	20240425	180500	544266580	19770	19770	19770	19770	0
43	20240425	180400	544266580	19770	19770	19770	19770	0
44	20240425	180300	544266580	19770	19770	19770	19770	0
45	20240425	180200	544266580	19770	19770	19770	19770	0
46	20240425	180100	544266580	19770	19770	19770	19770	0
47	20240425	180000	544266580	19770	19770	19770	19770	0
48	20240425	175900	544266580	19770	19770	19770	19770	0
49	20240425	175800	544266580	19770	19770	19770	19770	0
50	20240425	175700	544266580	19770	19770	19770	19770	0
51	20240425	175600	544266580	19770	19770	19770	19770	0
52	20240425	175500	544266580	19770	19770	19770	19770	0
53	20240425	175400	544266580	19770	19770	19770	19770	0
54	20240425	175300	544266580	19770	19770	19770	19770	0
55	20240425	175200	544266580	19770	19770	19770	19770	0
56	20240425	175100	544266580	19770	19770	19770	19770	0
57	20240425	175000	544266580	19770	19770	19770	19770	0
58	20240425	174900	544266580	19770	19770	19770	19770	0
59	20240425	174800	544266580	19770	19770	19770	19770	0
60	20240425	174700	544266580	19770	19770	19770	19770	0
61	20240425	174600	544266580	19770	19770	19770	19770	0
62	20240425	174500	544266580	19770	19770	19770	19770	933
63	20240425	174400	544266580	19770	19770	19770	19770	0
64	20240425	174300	544266580	19770	19770	19770	19770	0
65	20240425	174200	544266580	19770	19770	19770	19770	0
66	20240425	174100	544266580	19770	19770	19770	19770	0
67	20240425	174000	544266580	19770	19770	19770	19770	0
68	20240425	173900	544266580	19770	19770	19770	19770	0
69	20240425	173800	544266580	19770	19770	19770	19770	0
70	20240425	173700	544266580	19770	19770	19770	19770	0
71	20240425	173600	544266580	19770	19770	19770	19770	0
72	20240425	173500	544266580	19770	19770	19770	19770	0
73	20240425	173400	544266580	19770	19770	19770	19770	0
74	20240425	173300	544266580	19770	19770	19770	19770	0
75	20240425	173200	544266580	19770	19770	19770	19770	0
76	20240425	173100	544266580	19770	19770	19770	19770	0
77	20240425	173000	544266580	19770	19770	19770	19770	0
78	20240425	172900	544266580	19770	19770	19770	19770	0
79	20240425	172800	544266580	19770	19770	19770	19770	0
80	20240425	172700	544266580	19770	19770	19770	19770	0
81	20240425	172600	544266580	19770	19770	19770	19770	0
82	20240425	172500	544266580	19770	19770	19770	19770	0
83	20240425	172400	544266580	19770	19770	19770	19770	0
84	20240425	172300	544266580	19770	19770	19770	19770	0
85	20240425	172200	544266580	19770	19770	19770	19770	0
86	20240425	172100	544266580	19770	19770	19770	19770	0
87	20240425	172000	544266580	19770	19770	19770	19770	0
88	20240425	171900	544266580	19770	19770	19770	19770	0
89	20240425	171800	544266580	19770	19770	19770	19770	0
90	20240425	171700	544266580	19770	19770	19770	19770	0
91	20240425	171600	544266580	19770	19770	19770	19770	0
92	20240425	171500	544266580	19770	19770	19770	19770	933
93	20240425	171400	544266580	19770	19770	19770	19770	0
94	20240425	171300	544266580	19770	19770	19770	19770	0
95	20240425	171200	544266580	19770	19770	19770	19770	0
96	20240425	171100	544266580	19770	19770	19770	19770	0
97	20240425	171000	544266580	19770	19770	19770	19770	0
98	20240425	170900	544266580	19770	19770	19770	19770	0
99	20240425	170800	544266580	19770	19770	19770	19770	0
100	20240425	170700	544266580	19770	19770	19770	19770	0
101	20240425	170600	544266580	19770	19770	19770	19770	0
102	20240425	170500	544266580	19770	19770	19770	19770	0
103	20240425	170400	544266580	19770	19770	19770	19770	0
104	20240425	170300	544266580	19770	19770	19770	19770	0
105	20240425	170200	544266580	19770	19770	19770	19770	0
106	20240425	170100	544266580	19770	19770	19770	19770	0
107	20240425	170000	544266580	19770	19770	19770	19770	0
108	20240425	165900	544266580	19770	19770	19770	19770	0
109	20240425	165800	544266580	19770	19770	19770	19770	0
110	20240425	165700	544266580	19770	19770	19770	19770	0
111	20240425	165600	544266580	19770	19770	19770	19770	0
112	20240425	165500	544266580	19770	19770	19770	19770	0
113	20240425	165400	544266580	19770	19770	19770	19770	0
114	20240425	165300	544266580	19770	19770	19770	19770	0
115	20240425	165200	544266580	19770	19770	19770	19770	0
116	20240425	165100	544266580	19770	19770	19770	19770	0
117	20240425	165000	544266580	19770	19770	19770	19770	0
118	20240425	164900	544266580	19770	19770	19770	19770	0
119	20240425	164800	544266580	19770	19770	19770	19770	0
120	20240425	164700	544266580	19770	19770	19770	19770	0
121	20240425	164600	544266580	19770	19770	19770	19770	0
122	20240425	164500	544266580	19770	19770	19770	19770	933
123	20240425	164400	544266580	19770	19770	19770	19770	0
124	20240425	164300	544266580	19770	19770	19770	19770	0
125	20240425	164200	544266580	19770	19770	19770	19770	0
126	20240425	164100	544266580	19770	19770	19770	19770	0
127	20240425	164000	544266580	19770	19770	19770	19770	0
128	20240425	163900	544266580	19770	19770	19770	19770	0
129	20240425	163800	544266580	19770	19770	19770	19770	0
130	20240425	163700	544266580	19770	19770	19770	19770	0
131	20240425	163600	544266580	19770	19770	19770	19770	0
132	20240425	163500	544266580	19770	19770	19770	19770	0
133	20240425	163400	544266580	19770	19770	19770	19770	0
134	20240425	163300	544266580	19770	19770	19770	19770	0
135	20240425	163200	544266580	19770	19770	19770	19770	0
136	20240425	163100	544266580	19770	19770	19770	19770	0
137	20240425	163000	544266580	19770	19770	19770	19770	0
138	20240425	162900	544266580	19770	19770	19770	19770	0
139	20240425	162800	544266580	19770	19770	19770	19770	0
140	20240425	162700	544266580	19770	19770	19770	19770	0
141	20240425	162600	544266580	19770	19770	19770	19770	0
142	20240425	162500	544266580	19770	19770	19770	19770	0
143	20240425	162400	544266580	19770	19770	19770	19770	0
144	20240425	162300	544266580	19770	19770	19770	19770	0
145	20240425	162200	544266580	19770	19770	19770	19770	0
146	20240425	162100	544266580	19770	19770	19770	19770	0
147	20240425	162000	544266580	19770	19770	19770	19770	0
148	20240425	161900	544266580	19770	19770	19770	19770	0
149	20240425	161800	544266580	19770	19770	19770	19770	0
150	20240425	161700	544266580	19770	19770	19770	19770	0
151	20240425	161600	544266580	19770	19770	19770	19770	0
152	20240425	161500	544266580	19770	19770	19770	19770	933
153	20240425	161400	544266580	19770	19770	19770	19770	0
154	20240425	161300	544266580	19770	19770	19770	19770	0
155	20240425	161200	544266580	19770	19770	19770	19770	0
156	20240425	161100	544266580	19770	19770	19770	19770	0
157	20240425	161000	544266580	19770	19770	19770	19770	0
158	20240425	160900	544266580	19770	19770	19770	19770	0
159	20240425	160800	544266580	19770	19770	19770	19770	0
160	20240425	160700	544266580	19770	19770	19770	19770	0
161	20240425	160600	544266580	19770	19770	19770	19770	0
162	20240425	160500	544266580	19770	19770	19770	19770	0
163	20240425	160400	544266580	19770	19770	19770	19770	0
164	20240425	160300	544266580	19770	19770	19770	19770	0
165	20240425	160200	544266580	19770	19770	19770	19770	0
166	20240425	160100	544266580	19770	19770	19770	19770	0
167	20240425	160000	544266580	19770	19770	19770	19770	0
168	20240425	155900	544266580	19770	19770	19770	19770	0
169	20240425	155800	544266580	19770	19770	19770	19770	0
170	20240425	155700	544266580	19770	19770	19770	19770	0
171	20240425	155600	544266580	19770	19770	19770	19770	0
172	20240425	155500	544266580	19770	19770	19770	19770	0
173	20240425	155400	544266580	19770	19770	19770	19770	0
174	20240425	155300	544266580	19770	19770	19770	19770	0
175	20240425	155200	544266580	19770	19770	19770	19770	0
176	20240425	155100	544266580	19770	19770	19770	19770	0
177	20240425	155000	544266580	19770	19770	19770	19770	0
178	20240425	154900	544266580	19770	19770	19770	19770	0
179	20240425	154800	544266580	19770	19770	19770	19770	0
180	20240425	154700	544266580	19770	19770	19770	19770	0
181	20240425	154600	544266580	19770	19770	19770	19770	0
182	20240425	154500	544266580	19770	19770	19770	19770	933
183	20240425	154400	544266580	19770	19770	19770	19770	0
184	20240425	154300	544266580	19770	19770	19770	19770	0
185	20240425	154200	544266580	19770	19770	19770	19770	0
186	20240425	154100	544266580	19770	19770	19770	19770	0
187	20240425	154000	544266580	19770	19770	19770	19770	0
188	20240425	153900	544266580	19770	19770	19770	19770	0
189	20240425	153800	544266580	19770	19770	19770	19770	0
190	20240425	153700	544266580	19770	19770	19770	19770	0
191	20240425	153600	544266580	19770	19770	19770	19770	0
192	20240425	153500	544266580	19770	19770	19770	19770	0
193	20240425	153400	544266580	19770	19770	19770	19770	0
194	20240425	153300	544266580	19770	19770	19770	19770	0
195	20240425	153200	544266580	19770	19770	19770	19770	0
196	20240425	153100	544266580	19770	19770	19770	19770	0
197	20240425	153000	544266580	19770	19770	19770	19770	933
198	20240425	152900	525821170	19690	19690	19690	19690	0
199	20240425	152800	525821170	19690	19690	19690	19690	0
200	20240425	152700	525821170	19690	19690	19690	19690	0
201	20240425	152600	525821170	19690	19690	19690	19690	0
202	20240425	152500	525821170	19690	19690	19690	19690	0
203	20240425	152400	525821170	19690	19690	19690	19690	0
204	20240425	152300	525821170	19690	19690	19690	19690	0
205	20240425	152200	525821170	19690	19690	19690	19690	0
206	20240425	152100	525821170	19690	19690	19690	19690	0
207	20240425	152000	525821170	19690	19690	19690	19690	0
208	20240425	151900	525821170	19690	19610	19690	19610	7
209	20240425	151800	525683480	19600	19630	19630	19600	372
210	20240425	151700	518391510	19690	19690	19690	19690	0
211	20240425	151600	518391510	19690	19690	19690	19690	1
212	20240425	151500	518371820	19600	19610	19620	19600	128
213	20240425	151400	515862770	19690	19690	19690	19690	10
214	20240425	151300	515665870	19590	19600	19600	19590	126
215	20240425	151200	513196350	19590	19590	19590	19590	0
216	20240425	151100	513196350	19590	19590	19590	19590	0
217	20240425	151000	513196350	19590	19590	19590	19590	127
218	20240425	150900	510708420	19590	19590	19590	19590	0
219	20240425	150800	510708420	19590	19600	19600	19590	1000
220	20240425	150700	491111220	19600	19600	19600	19600	126
221	20240425	150600	488641620	19600	19600	19600	19600	0
222	20240425	150500	488641620	19600	19600	19600	19600	758
223	20240425	150400	473784820	19600	19600	19600	19600	1
224	20240425	150300	473765220	19690	19690	19690	19690	1
225	20240425	150200	473745530	19590	19610	19610	19590	1126
226	20240425	150100	451674700	19690	19690	19690	19690	0
227	20240425	150000	451674700	19690	19690	19690	19690	1
228	20240425	145900	451655010	19610	19610	19610	19610	126
229	20240425	145800	449184150	19610	19610	19610	19610	0
230	20240425	145700	449184150	19610	19610	19610	19610	0
231	20240425	145600	449184150	19610	19610	19610	19610	126
232	20240425	145500	446713290	19600	19600	19600	19600	0
233	20240425	145400	446713290	19600	19610	19610	19600	1126
234	20240425	145300	424638770	19690	19690	19690	19690	1
235	20240425	145200	424619080	19610	19640	19640	19610	3000
236	20240425	145100	365761450	19640	19640	19640	19630	227
237	20240425	145000	361304180	19700	19700	19700	19700	1
238	20240425	144900	361284480	19620	19620	19620	19620	0
239	20240425	144800	361284480	19620	19620	19620	19620	126
240	20240425	144700	358812360	19630	19630	19630	19630	0
241	20240425	144600	358812360	19630	19630	19630	19620	169
242	20240425	144500	355495320	19620	19620	19620	19620	21
243	20240425	144400	355083300	19620	19620	19620	19610	80
244	20240425	144300	353513740	19620	19620	19620	19610	208
245	20240425	144200	349433460	19620	19620	19620	19620	63
246	20240425	144100	348197400	19630	19670	19670	19630	2441
247	20240425	144000	300211200	19670	19670	19670	19670	169
248	20240425	143900	296886970	19670	19670	19670	19670	0
249	20240425	143800	296886970	19670	19670	19670	19670	0
250	20240425	143700	296886970	19670	19670	19670	19670	126
251	20240425	143600	294408550	19690	19690	19690	19690	0
252	20240425	143500	294408550	19690	19670	19690	19670	128
253	20240425	143400	291890770	19670	19670	19670	19670	0
254	20240425	143300	291890770	19670	19670	19670	19670	0
255	20240425	143200	291890770	19670	19680	19680	19670	136
256	20240425	143100	289215550	19680	19680	19680	19680	0
257	20240425	143000	289215550	19680	19680	19680	19680	0
258	20240425	142900	289215550	19680	19690	19690	19680	166
259	20240425	142800	285948170	19690	19680	19690	19680	36
260	20240425	142700	285239670	19670	19670	19670	19670	126
261	20240425	142600	282761250	19670	19670	19670	19670	0
262	20240425	142500	282761250	19670	19670	19670	19670	0
263	20240425	142400	282761250	19670	19680	19680	19670	94
264	20240425	142300	280911340	19680	19680	19680	19680	0
265	20240425	142200	280911340	19680	19680	19680	19680	0
266	20240425	142100	280911340	19680	19680	19690	19680	1045
267	20240425	142000	260345190	19680	19690	19690	19680	237
268	20240425	141900	255678780	19690	19690	19690	19690	0
269	20240425	141800	255678780	19690	19690	19690	19690	126
270	20240425	141700	253197840	19690	19690	19690	19690	0
271	20240425	141600	253197840	19690	19690	19690	19690	126
272	20240425	141500	250716900	19700	19700	19700	19700	0
273	20240425	141400	250716900	19700	19700	19700	19700	30
274	20240425	141300	250125900	19690	19690	19690	19690	126
275	20240425	141200	247644960	19700	19700	19700	19700	10
276	20240425	141100	247447960	19690	19690	19690	19690	7
277	20240425	141000	247310130	19680	19690	19690	19680	133
278	20240425	140900	244692670	19690	19690	19690	19690	0
279	20240425	140800	244692670	19690	19690	19690	19690	117
280	20240425	140700	242388940	19700	19700	19700	19700	0
281	20240425	140600	242388940	19700	19700	19700	19700	0
282	20240425	140500	242388940	19700	19700	19700	19700	1
283	20240425	140400	242369240	19710	19710	19710	19710	0
284	20240425	140300	242369240	19710	19710	19710	19710	0
285	20240425	140200	242369240	19710	19710	19710	19710	1
286	20240425	140100	242349530	19720	19720	19720	19720	1
287	20240425	140000	242329810	19680	19680	19680	19680	0
288	20240425	135900	242329810	19680	19680	19680	19680	126
289	20240425	135800	239850130	19670	19670	19670	19670	0
290	20240425	135700	239850130	19670	19670	19670	19670	126
291	20240425	135600	237371710	19680	19710	19710	19680	1448
292	20240425	135500	208852520	19700	19700	19700	19700	0
293	20240425	135400	208852520	19700	19710	19710	19700	165
294	20240425	135300	205601640	19710	19710	19710	19710	5
295	20240425	135200	205503090	19700	19700	19700	19700	0
296	20240425	135100	205503090	19700	19700	19700	19700	126
297	20240425	135000	203020890	19710	19710	19710	19710	0
298	20240425	134900	203020890	19710	19710	19710	19710	6
299	20240425	134800	202902630	19720	19720	19720	19720	0
300	20240425	134700	202902630	19720	19720	19720	19720	0
301	20240425	134600	202902630	19720	19720	19720	19720	2
302	20240425	134500	202863190	19790	19790	19790	19790	0
303	20240425	134400	202863190	19790	19790	19790	19790	0
304	20240425	134300	202863190	19790	19710	19790	19700	1628
305	20240425	134200	170786170	19710	19710	19710	19710	24
306	20240425	134100	170313130	19720	19730	19730	19720	676
307	20240425	134000	156981040	19730	19740	19740	19730	242
308	20240425	133900	152205220	19740	19740	19740	19740	0
309	20240425	133800	152205220	19740	19740	19740	19740	10
310	20240425	133700	152007820	19790	19790	19790	19790	0
311	20240425	133600	152007820	19790	19730	19790	19730	6
312	20240425	133500	151889380	19730	19730	19730	19730	121
313	20240425	133400	149502050	19770	19720	19770	19720	364
314	20240425	133300	142323920	19730	19730	19730	19730	1
315	20240425	133200	142304190	19720	19720	19720	19720	126
316	20240425	133100	139819470	19730	19730	19730	19730	6
317	20240425	133000	139701090	19730	19730	19730	19730	56
318	20240425	132900	138596210	19710	19710	19710	19710	0
319	20240425	132800	138596210	19710	19710	19710	19710	0
320	20240425	132700	138596210	19710	19710	19710	19710	126
321	20240425	132600	136112750	19790	19790	19790	19790	1
322	20240425	132500	136092960	19700	19710	19710	19700	800
323	20240425	132400	120330020	19710	19710	19710	19710	126
324	20240425	132300	117846560	19720	19720	19720	19720	0
325	20240425	132200	117846560	19720	19720	19720	19720	77
326	20240425	132100	116328120	19720	19710	19720	19710	60
327	20240425	132000	115145020	19710	19710	19710	19710	0
328	20240425	131900	115145020	19710	19710	19710	19710	126
329	20240425	131800	112661560	19710	19710	19710	19710	0
330	20240425	131700	112661560	19710	19710	19710	19710	1
331	20240425	131600	112641850	19710	19710	19710	19710	126
332	20240425	131500	110158390	19710	19720	19720	19710	50
333	20240425	131400	109172540	19710	19710	19710	19710	0
334	20240425	131300	109172540	19710	19710	19710	19710	0
335	20240425	131200	109172540	19710	19710	19710	19710	0
336	20240425	131100	109172540	19710	19710	19710	19710	0
337	20240425	131000	109172540	19710	19710	19710	19710	0
338	20240425	130900	109172540	19710	19710	19710	19710	0
339	20240425	130800	109172540	19710	19710	19710	19710	0
340	20240425	130700	109172540	19710	19710	19710	19710	0
341	20240425	130600	109172540	19710	19710	19710	19710	500
342	20240425	130500	99317540	19720	19750	19750	19710	893
343	20240425	130400	81709530	19750	19750	19750	19750	0
344	20240425	130300	81709530	19750	19750	19750	19750	95
345	20240425	130200	79833280	19750	19750	19750	19750	4
346	20240425	130100	79754280	19750	19750	19750	19750	1
347	20240425	130000	79734530	19750	19800	19800	19750	401
348	20240425	125900	71812670	19790	19790	19790	19790	0
349	20240425	125800	71812670	19790	19790	19790	19790	0
350	20240425	125700	71812670	19790	19790	19790	19790	0
351	20240425	125600	71812670	19790	19790	19790	19790	0
352	20240425	125500	71812670	19790	19790	19790	19790	0
353	20240425	125400	71812670	19790	19790	19790	19790	0
354	20240425	125300	71812670	19790	19790	19790	19790	22
355	20240425	125200	71377290	19790	19790	19790	19790	0
356	20240425	125100	71377290	19790	19790	19790	19790	0
357	20240425	125000	71377290	19790	19790	19790	19790	73
358	20240425	124900	69932620	19800	19800	19800	19800	0
359	20240425	124800	69932620	19800	19800	19800	19800	0
360	20240425	124700	69932620	19800	19800	19800	19800	34
361	20240425	124600	69259420	19800	19800	19800	19800	0
362	20240425	124500	69259420	19800	19800	19800	19800	0
363	20240425	124400	69259420	19800	19800	19800	19800	1
364	20240425	124300	69239620	19800	19800	19800	19800	0
365	20240425	124200	69239620	19800	19820	19820	19800	11
366	20240425	124100	69021630	19800	19800	19800	19800	0
367	20240425	124000	69021630	19800	19800	19800	19800	0
368	20240425	123900	69021630	19800	19800	19800	19800	0
369	20240425	123800	69021630	19800	19800	19800	19800	0
370	20240425	123700	69021630	19800	19800	19800	19800	1
371	20240425	123600	69001830	19800	19800	19800	19800	0
372	20240425	123500	69001830	19800	19800	19800	19800	0
373	20240425	123400	69001830	19800	19800	19800	19800	0
374	20240425	123300	69001830	19800	19800	19800	19800	0
375	20240425	123200	69001830	19800	19800	19800	19800	0
376	20240425	123100	69001830	19800	19800	19800	19800	0
377	20240425	123000	69001830	19800	19800	19800	19800	0
378	20240425	122900	69001830	19800	19800	19800	19800	0
379	20240425	122800	69001830	19800	19800	19800	19800	0
380	20240425	122700	69001830	19800	19800	19800	19800	0
381	20240425	122600	69001830	19800	19800	19800	19800	0
382	20240425	122500	69001830	19800	19800	19800	19800	0
383	20240425	122400	69001830	19800	19800	19800	19800	0
384	20240425	122300	69001830	19800	19800	19800	19800	0
385	20240425	122200	69001830	19800	19800	19800	19800	0
386	20240425	122100	69001830	19800	19800	19800	19800	1
387	20240425	122000	68982030	19850	19850	19850	19850	0
388	20240425	121900	68982030	19850	19850	19850	19850	0
389	20240425	121800	68982030	19850	19850	19850	19850	0
390	20240425	121700	68982030	19850	19850	19850	19850	0
391	20240425	121600	68982030	19850	19850	19850	19850	0
392	20240425	121500	68982030	19850	19850	19850	19850	0
393	20240425	121400	68982030	19850	19850	19850	19850	0
394	20240425	121300	68982030	19850	19850	19850	19850	4
395	20240425	121200	68902630	19850	19850	19850	19850	0
396	20240425	121100	68902630	19850	19850	19850	19850	0
397	20240425	121000	68902630	19850	19850	19850	19850	0
398	20240425	120900	68902630	19850	19850	19850	19850	0
399	20240425	120800	68902630	19850	19850	19850	19850	0
400	20240425	120700	68902630	19850	19850	19850	19850	0
401	20240425	120600	68902630	19850	19850	19850	19850	1
402	20240425	120500	68882780	19850	19850	19850	19850	0
403	20240425	120400	68882780	19850	19850	19850	19850	0
404	20240425	120300	68882780	19850	19850	19850	19850	0
405	20240425	120200	68882780	19850	19850	19850	19850	0
406	20240425	120100	68882780	19850	19850	19850	19850	0
407	20240425	120000	68882780	19850	19850	19850	19850	0
408	20240425	115900	68882780	19850	19850	19850	19850	0
409	20240425	115800	68882780	19850	19850	19850	19850	0
410	20240425	115700	68882780	19850	19850	19850	19850	0
411	20240425	115600	68882780	19850	19850	19850	19850	0
412	20240425	115500	68882780	19850	19850	19850	19850	0
413	20240425	115400	68882780	19850	19850	19850	19850	0
414	20240425	115300	68882780	19850	19850	19850	19850	0
415	20240425	115200	68882780	19850	19850	19850	19850	2
416	20240425	115100	68843080	19850	19850	19850	19850	0
417	20240425	115000	68843080	19850	19850	19850	19850	0
418	20240425	114900	68843080	19850	19850	19850	19850	0
419	20240425	114800	68843080	19850	19850	19850	19850	0
420	20240425	114700	68843080	19850	19850	19850	19850	0
421	20240425	114600	68843080	19850	19850	19850	19850	0
422	20240425	114500	68843080	19850	19850	19850	19850	0
423	20240425	114400	68843080	19850	19850	19850	19850	0
424	20240425	114300	68843080	19850	19850	19850	19850	0
425	20240425	114200	68843080	19850	19810	19850	19810	5
426	20240425	114100	68743930	19750	19750	19750	19750	0
427	20240425	114000	68743930	19750	19750	19750	19750	0
428	20240425	113900	68743930	19750	19780	19780	19750	770
429	20240425	113800	53532300	19850	19850	19850	19850	0
430	20240425	113700	53532300	19850	19850	19850	19850	0
431	20240425	113600	53532300	19850	19850	19850	19850	0
432	20240425	113500	53532300	19850	19850	19850	19850	0
433	20240425	113400	53532300	19850	19850	19850	19850	0
434	20240425	113300	53532300	19850	19850	19850	19850	1
435	20240425	113200	53512450	19850	19850	19850	19850	0
436	20240425	113100	53512450	19850	19850	19850	19850	0
437	20240425	113000	53512450	19850	19850	19850	19850	0
438	20240425	112900	53512450	19850	19850	19850	19850	6
439	20240425	112800	53393350	19850	19850	19850	19850	0
440	20240425	112700	53393350	19850	19850	19850	19850	100
441	20240425	112600	51408350	19760	19760	19760	19760	0
442	20240425	112500	51408350	19760	19760	19760	19760	0
443	20240425	112400	51408350	19760	19760	19760	19760	0
444	20240425	112300	51408350	19760	19760	19760	19760	0
445	20240425	112200	51408350	19760	19760	19760	19760	0
446	20240425	112100	51408350	19760	19760	19760	19760	0
447	20240425	112000	51408350	19760	19760	19760	19760	0
448	20240425	111900	51408350	19760	19760	19760	19760	0
449	20240425	111800	51408350	19760	19760	19760	19760	0
450	20240425	111700	51408350	19760	19760	19760	19760	0
451	20240425	111600	51408350	19760	19760	19760	19760	0
452	20240425	111500	51408350	19760	19760	19760	19760	0
453	20240425	111400	51408350	19760	19760	19760	19760	0
454	20240425	111300	51408350	19760	19760	19760	19760	0
455	20240425	111200	51408350	19760	19760	19760	19760	0
456	20240425	111100	51408350	19760	19760	19760	19760	0
457	20240425	111000	51408350	19760	19760	19760	19760	0
458	20240425	110900	51408350	19760	19760	19760	19760	0
459	20240425	110800	51408350	19760	19760	19760	19760	0
460	20240425	110700	51408350	19760	19770	19770	19760	10
461	20240425	110600	51210740	19850	19850	19850	19850	1
462	20240425	110500	51190890	19770	19800	19800	19770	1158
463	20240425	110400	28285340	19850	19850	19850	19850	0
464	20240425	110300	28285340	19850	19850	19850	19850	0
465	20240425	110200	28285340	19850	19850	19850	19850	50
466	20240425	110100	27292840	19850	19850	19850	19850	0
467	20240425	110000	27292840	19850	19850	19850	19850	0
468	20240425	105900	27292840	19850	19850	19850	19850	0
469	20240425	105800	27292840	19850	19850	19850	19850	6
470	20240425	105700	27173740	19850	19850	19850	19850	0
471	20240425	105600	27173740	19850	19850	19850	19850	0
472	20240425	105500	27173740	19850	19850	19850	19850	1
473	20240425	105400	27153890	19850	19830	19850	19830	3
474	20240425	105300	27094380	19790	19790	19790	19790	0
475	20240425	105200	27094380	19790	19790	19790	19790	0
476	20240425	105100	27094380	19790	19800	19800	19790	85
477	20240425	105000	25411470	19830	19830	19830	19830	0
478	20240425	104900	25411470	19830	19830	19830	19830	2
479	20240425	104800	25371810	19830	19830	19830	19830	0
480	20240425	104700	25371810	19830	19830	19830	19830	13
481	20240425	104600	25114020	19830	19830	19830	19830	0
482	20240425	104500	25114020	19830	19830	19830	19830	0
483	20240425	104400	25114020	19830	19830	19830	19830	0
484	20240425	104300	25114020	19830	19830	19830	19830	0
485	20240425	104200	25114020	19830	19830	19830	19830	0
486	20240425	104100	25114020	19830	19830	19830	19830	0
487	20240425	104000	25114020	19830	19830	19830	19830	0
488	20240425	103900	25114020	19830	19830	19830	19830	0
489	20240425	103800	25114020	19830	19830	19830	19830	0
490	20240425	103700	25114020	19830	19830	19830	19830	0
491	20240425	103600	25114020	19830	19830	19830	19830	0
492	20240425	103500	25114020	19830	19830	19830	19830	0
493	20240425	103400	25114020	19830	19830	19830	19830	0
494	20240425	103300	25114020	19830	19830	19830	19830	0
495	20240425	103200	25114020	19830	19830	19830	19830	0
496	20240425	103100	25114020	19830	19830	19830	19830	0
497	20240425	103000	25114020	19830	19830	19830	19830	0
498	20240425	102900	25114020	19830	19830	19830	19830	0
499	20240425	102800	25114020	19830	19830	19830	19830	0
500	20240425	102700	25114020	19830	19810	19830	19790	413
501	20240425	102600	16938680	19830	19830	19830	19830	0
502	20240425	102500	16938680	19830	19830	19830	19830	0
503	20240425	102400	16938680	19830	19830	19830	19830	0
504	20240425	102300	16938680	19830	19830	19830	19830	0
505	20240425	102200	16938680	19830	19830	19830	19830	0
506	20240425	102100	16938680	19830	19830	19830	19830	0
507	20240425	102000	16938680	19830	19830	19830	19830	0
508	20240425	101900	16938680	19830	19830	19830	19830	14
509	20240425	101800	16661060	19830	19830	19830	19830	0
510	20240425	101700	16661060	19830	19830	19830	19830	2
511	20240425	101600	16621400	19840	19840	19840	19840	0
512	20240425	101500	16621400	19840	19840	19840	19840	0
513	20240425	101400	16621400	19840	19840	19840	19840	0
514	20240425	101300	16621400	19840	19840	19840	19840	0
515	20240425	101200	16621400	19840	19840	19840	19840	0
516	20240425	101100	16621400	19840	19840	19840	19840	0
517	20240425	101000	16621400	19840	19840	19840	19840	13
518	20240425	100900	16363480	19840	19840	19840	19840	10
519	20240425	100800	16165080	19850	19850	19850	19850	0
520	20240425	100700	16165080	19850	19850	19850	19850	0
521	20240425	100600	16165080	19850	19850	19850	19850	0
522	20240425	100500	16165080	19850	19850	19850	19850	0
523	20240425	100400	16165080	19850	19850	19850	19850	0
524	20240425	100300	16165080	19850	19850	19850	19850	0
525	20240425	100200	16165080	19850	19850	19850	19850	0
526	20240425	100100	16165080	19850	19850	19850	19850	0
527	20240425	100000	16165080	19850	19850	19850	19850	0
528	20240425	095900	16165080	19850	19850	19850	19850	0
529	20240425	095800	16165080	19850	19850	19850	19850	0
530	20240425	095700	16165080	19850	19850	19850	19850	0
531	20240425	095600	16165080	19850	19850	19850	19850	0
532	20240425	095500	16165080	19850	19850	19850	19850	10
533	20240425	095400	15966580	19860	19860	19860	19860	0
534	20240425	095300	15966580	19860	19860	19860	19860	0
535	20240425	095200	15966580	19860	19860	19860	19860	0
536	20240425	095100	15966580	19860	19860	19860	19860	0
537	20240425	095000	15966580	19860	19860	19860	19860	2
538	20240425	094900	15926860	19860	19860	19860	19860	0
539	20240425	094800	15926860	19860	19860	19860	19860	0
540	20240425	094700	15926860	19860	19860	19860	19860	0
541	20240425	094600	15926860	19860	19860	19860	19860	0
542	20240425	094500	15926860	19860	19860	19860	19860	5
543	20240425	094400	15827560	19860	19860	19860	19860	0
544	20240425	094300	15827560	19860	19860	19860	19860	0
545	20240425	094200	15827560	19860	19860	19860	19860	0
546	20240425	094100	15827560	19860	19860	19860	19860	0
547	20240425	094000	15827560	19860	19860	19860	19860	0
548	20240425	093900	15827560	19860	19860	19860	19860	0
549	20240425	093800	15827560	19860	19860	19860	19860	2
550	20240425	093700	15787840	19860	19860	19860	19860	0
551	20240425	093600	15787840	19860	19860	19860	19860	0
552	20240425	093500	15787840	19860	19860	19860	19860	1
553	20240425	093400	15767980	19790	19790	19790	19790	0
554	20240425	093300	15767980	19790	19810	19810	19790	182
555	20240425	093200	12164190	19800	19800	19800	19800	0
556	20240425	093100	12164190	19800	19800	19800	19800	0
557	20240425	093000	12164190	19800	19800	19800	19800	0
558	20240425	092900	12164190	19800	19800	19800	19800	0
559	20240425	092800	12164190	19800	19800	19800	19800	0
560	20240425	092700	12164190	19800	19800	19800	19800	0
561	20240425	092600	12164190	19800	19800	19800	19800	0
562	20240425	092500	12164190	19800	19800	19800	19800	0
563	20240425	092400	12164190	19800	19800	19800	19800	0
564	20240425	092300	12164190	19800	19800	19800	19800	0
565	20240425	092200	12164190	19800	19800	19800	19800	0
566	20240425	092100	12164190	19800	19800	19800	19800	0
567	20240425	092000	12164190	19800	19800	19800	19800	0
568	20240425	091900	12164190	19800	19800	19800	19800	0
569	20240425	091800	12164190	19800	19800	19800	19800	0
570	20240425	091700	12164190	19800	19800	19800	19800	0
571	20240425	091600	12164190	19800	19800	19800	19800	174
572	20240425	091500	8718990	19800	19800	19800	19800	276
573	20240425	091400	3254190	19800	19820	19820	19800	80
574	20240425	091300	1670170	19850	19850	19850	19850	7
575	20240425	091200	1531220	19870	19870	19870	19870	0
576	20240425	091100	1531220	19870	19870	19870	19870	1
577	20240425	091000	1511350	19880	19880	19880	19880	0
578	20240425	090900	1511350	19880	19880	19880	19880	0
579	20240425	090800	1511350	19880	19880	19880	19880	0
580	20240425	090700	1511350	19880	19880	19880	19880	0
581	20240425	090600	1511350	19880	19880	19880	19880	0
582	20240425	090500	1511350	19880	19880	19880	19880	0
583	20240425	090400	1511350	19880	19880	19880	19880	0
584	20240425	090300	1511350	19880	19880	19880	19880	22
585	20240425	090200	1073990	19870	19870	19870	19870	0
586	20240425	090100	1073990	19870	19870	19870	19870	1
587	20240425	090000	1054120	19880	19890	19890	19880	53