KissMeData/005500/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	184400	158149040	19830	19830	19830	19830	733
3	20240509	184300	158149040	19830	19830	19830	19830	0
4	20240509	184200	158149040	19830	19830	19830	19830	0
5	20240509	184100	158149040	19830	19830	19830	19830	0
6	20240509	184000	158149040	19830	19830	19830	19830	0
7	20240509	183900	158149040	19830	19830	19830	19830	0
8	20240509	183800	158149040	19830	19830	19830	19830	0
9	20240509	183700	158149040	19830	19830	19830	19830	0
10	20240509	183600	158149040	19830	19830	19830	19830	0
11	20240509	183500	158149040	19830	19830	19830	19830	0
12	20240509	183400	158149040	19830	19830	19830	19830	0
13	20240509	183300	158149040	19830	19830	19830	19830	0
14	20240509	183200	158149040	19830	19830	19830	19830	0
15	20240509	183100	158149040	19830	19830	19830	19830	0
16	20240509	183000	158149040	19830	19830	19830	19830	0
17	20240509	182900	158149040	19830	19830	19830	19830	0
18	20240509	182800	158149040	19830	19830	19830	19830	0
19	20240509	182700	158149040	19830	19830	19830	19830	0
20	20240509	182600	158149040	19830	19830	19830	19830	0
21	20240509	182500	158149040	19830	19830	19830	19830	0
22	20240509	182400	158149040	19830	19830	19830	19830	0
23	20240509	182300	158149040	19830	19830	19830	19830	0
24	20240509	182200	158149040	19830	19830	19830	19830	0
25	20240509	182100	158149040	19830	19830	19830	19830	0
26	20240509	182000	158149040	19830	19830	19830	19830	0
27	20240509	181900	158149040	19830	19830	19830	19830	0
28	20240509	181800	158149040	19830	19830	19830	19830	0
29	20240509	181700	158149040	19830	19830	19830	19830	0
30	20240509	181600	158149040	19830	19830	19830	19830	0
31	20240509	181500	158149040	19830	19830	19830	19830	0
32	20240509	181400	158149040	19830	19830	19830	19830	733
33	20240509	181300	158149040	19830	19830	19830	19830	0
34	20240509	181200	158149040	19830	19830	19830	19830	0
35	20240509	181100	158149040	19830	19830	19830	19830	0
36	20240509	181000	158149040	19830	19830	19830	19830	0
37	20240509	180900	158149040	19830	19830	19830	19830	0
38	20240509	180800	158149040	19830	19830	19830	19830	0
39	20240509	180700	158149040	19830	19830	19830	19830	0
40	20240509	180600	158149040	19830	19830	19830	19830	0
41	20240509	180500	158149040	19830	19830	19830	19830	0
42	20240509	180400	158149040	19830	19830	19830	19830	0
43	20240509	180300	158149040	19830	19830	19830	19830	0
44	20240509	180200	158149040	19830	19830	19830	19830	0
45	20240509	180100	158149040	19830	19830	19830	19830	0
46	20240509	180000	158149040	19830	19830	19830	19830	0
47	20240509	175900	158149040	19830	19830	19830	19830	0
48	20240509	175800	158149040	19830	19830	19830	19830	0
49	20240509	175700	158149040	19830	19830	19830	19830	0
50	20240509	175600	158149040	19830	19830	19830	19830	0
51	20240509	175500	158149040	19830	19830	19830	19830	0
52	20240509	175400	158149040	19830	19830	19830	19830	0
53	20240509	175300	158149040	19830	19830	19830	19830	0
54	20240509	175200	158149040	19830	19830	19830	19830	0
55	20240509	175100	158149040	19830	19830	19830	19830	0
56	20240509	175000	158149040	19830	19830	19830	19830	0
57	20240509	174900	158149040	19830	19830	19830	19830	0
58	20240509	174800	158149040	19830	19830	19830	19830	0
59	20240509	174700	158149040	19830	19830	19830	19830	0
60	20240509	174600	158149040	19830	19830	19830	19830	0
61	20240509	174500	158149040	19830	19830	19830	19830	0
62	20240509	174400	158149040	19830	19830	19830	19830	733
63	20240509	174300	158149040	19830	19830	19830	19830	0
64	20240509	174200	158149040	19830	19830	19830	19830	0
65	20240509	174100	158149040	19830	19830	19830	19830	0
66	20240509	174000	158149040	19830	19830	19830	19830	0
67	20240509	173900	158149040	19830	19830	19830	19830	0
68	20240509	173800	158149040	19830	19830	19830	19830	0
69	20240509	173700	158149040	19830	19830	19830	19830	0
70	20240509	173600	158149040	19830	19830	19830	19830	0
71	20240509	173500	158149040	19830	19830	19830	19830	0
72	20240509	173400	158149040	19830	19830	19830	19830	0
73	20240509	173300	158149040	19830	19830	19830	19830	0
74	20240509	173200	158149040	19830	19830	19830	19830	0
75	20240509	173100	158149040	19830	19830	19830	19830	0
76	20240509	173000	158149040	19830	19830	19830	19830	0
77	20240509	172900	158149040	19830	19830	19830	19830	0
78	20240509	172800	158149040	19830	19830	19830	19830	0
79	20240509	172700	158149040	19830	19830	19830	19830	0
80	20240509	172600	158149040	19830	19830	19830	19830	0
81	20240509	172500	158149040	19830	19830	19830	19830	0
82	20240509	172400	158149040	19830	19830	19830	19830	0
83	20240509	172300	158149040	19830	19830	19830	19830	0
84	20240509	172200	158149040	19830	19830	19830	19830	0
85	20240509	172100	158149040	19830	19830	19830	19830	0
86	20240509	172000	158149040	19830	19830	19830	19830	0
87	20240509	171900	158149040	19830	19830	19830	19830	0
88	20240509	171800	158149040	19830	19830	19830	19830	0
89	20240509	171700	158149040	19830	19830	19830	19830	0
90	20240509	171600	158149040	19830	19830	19830	19830	0
91	20240509	171500	158149040	19830	19830	19830	19830	0
92	20240509	171400	158149040	19830	19830	19830	19830	733
93	20240509	171300	158149040	19830	19830	19830	19830	0
94	20240509	171200	158149040	19830	19830	19830	19830	0
95	20240509	171100	158149040	19830	19830	19830	19830	0
96	20240509	171000	158149040	19830	19830	19830	19830	0
97	20240509	170900	158149040	19830	19830	19830	19830	0
98	20240509	170800	158149040	19830	19830	19830	19830	0
99	20240509	170700	158149040	19830	19830	19830	19830	0
100	20240509	170600	158149040	19830	19830	19830	19830	0
101	20240509	170500	158149040	19830	19830	19830	19830	0
102	20240509	170400	158149040	19830	19830	19830	19830	0
103	20240509	170300	158149040	19830	19830	19830	19830	0
104	20240509	170200	158149040	19830	19830	19830	19830	0
105	20240509	170100	158149040	19830	19830	19830	19830	0
106	20240509	170000	158149040	19830	19830	19830	19830	0
107	20240509	165900	158149040	19830	19830	19830	19830	0
108	20240509	165800	158149040	19830	19830	19830	19830	0
109	20240509	165700	158149040	19830	19830	19830	19830	0
110	20240509	165600	158149040	19830	19830	19830	19830	0
111	20240509	165500	158149040	19830	19830	19830	19830	0
112	20240509	165400	158149040	19830	19830	19830	19830	0
113	20240509	165300	158149040	19830	19830	19830	19830	0
114	20240509	165200	158149040	19830	19830	19830	19830	0
115	20240509	165100	158149040	19830	19830	19830	19830	0
116	20240509	165000	158149040	19830	19830	19830	19830	0
117	20240509	164900	158149040	19830	19830	19830	19830	0
118	20240509	164800	158149040	19830	19830	19830	19830	0
119	20240509	164700	158149040	19830	19830	19830	19830	0
120	20240509	164600	158149040	19830	19830	19830	19830	0
121	20240509	164500	158149040	19830	19830	19830	19830	0
122	20240509	164400	158149040	19830	19830	19830	19830	733
123	20240509	164300	158149040	19830	19830	19830	19830	0
124	20240509	164200	158149040	19830	19830	19830	19830	0
125	20240509	164100	158149040	19830	19830	19830	19830	0
126	20240509	164000	158149040	19830	19830	19830	19830	0
127	20240509	163900	158149040	19830	19830	19830	19830	0
128	20240509	163800	158149040	19830	19830	19830	19830	0
129	20240509	163700	158149040	19830	19830	19830	19830	0
130	20240509	163600	158149040	19830	19830	19830	19830	0
131	20240509	163500	158149040	19830	19830	19830	19830	0
132	20240509	163400	158149040	19830	19830	19830	19830	0
133	20240509	163300	158149040	19830	19830	19830	19830	0
134	20240509	163200	158149040	19830	19830	19830	19830	0
135	20240509	163100	158149040	19830	19830	19830	19830	0
136	20240509	163000	158149040	19830	19830	19830	19830	0
137	20240509	162900	158149040	19830	19830	19830	19830	0
138	20240509	162800	158149040	19830	19830	19830	19830	0
139	20240509	162700	158149040	19830	19830	19830	19830	0
140	20240509	162600	158149040	19830	19830	19830	19830	0
141	20240509	162500	158149040	19830	19830	19830	19830	0
142	20240509	162400	158149040	19830	19830	19830	19830	0
143	20240509	162300	158149040	19830	19830	19830	19830	0
144	20240509	162200	158149040	19830	19830	19830	19830	0
145	20240509	162100	158149040	19830	19830	19830	19830	0
146	20240509	162000	158149040	19830	19830	19830	19830	0
147	20240509	161900	158149040	19830	19830	19830	19830	0
148	20240509	161800	158149040	19830	19830	19830	19830	0
149	20240509	161700	158149040	19830	19830	19830	19830	0
150	20240509	161600	158149040	19830	19830	19830	19830	0
151	20240509	161500	158149040	19830	19830	19830	19830	0
152	20240509	161400	158149040	19830	19830	19830	19830	733
153	20240509	161300	158149040	19830	19830	19830	19830	0
154	20240509	161200	158149040	19830	19830	19830	19830	0
155	20240509	161100	158149040	19830	19830	19830	19830	0
156	20240509	161000	158149040	19830	19830	19830	19830	0
157	20240509	160900	158149040	19830	19830	19830	19830	0
158	20240509	160800	158149040	19830	19830	19830	19830	0
159	20240509	160700	158149040	19830	19830	19830	19830	0
160	20240509	160600	158149040	19830	19830	19830	19830	0
161	20240509	160500	158149040	19830	19830	19830	19830	0
162	20240509	160400	158149040	19830	19830	19830	19830	0
163	20240509	160300	158149040	19830	19830	19830	19830	0
164	20240509	160200	158149040	19830	19830	19830	19830	0
165	20240509	160100	158149040	19830	19830	19830	19830	0
166	20240509	160000	158149040	19830	19830	19830	19830	0
167	20240509	155900	158149040	19830	19830	19830	19830	0
168	20240509	155800	158149040	19830	19830	19830	19830	0
169	20240509	155700	158149040	19830	19830	19830	19830	0
170	20240509	155600	158149040	19830	19830	19830	19830	0
171	20240509	155500	158149040	19830	19830	19830	19830	0
172	20240509	155400	158149040	19830	19830	19830	19830	0
173	20240509	155300	158149040	19830	19830	19830	19830	0
174	20240509	155200	158149040	19830	19830	19830	19830	0
175	20240509	155100	158149040	19830	19830	19830	19830	0
176	20240509	155000	158149040	19830	19830	19830	19830	0
177	20240509	154900	158149040	19830	19830	19830	19830	0
178	20240509	154800	158149040	19830	19830	19830	19830	0
179	20240509	154700	158149040	19830	19830	19830	19830	0
180	20240509	154600	158149040	19830	19830	19830	19830	0
181	20240509	154500	158149040	19830	19830	19830	19830	0
182	20240509	154400	158149040	19830	19830	19830	19830	733
183	20240509	154300	158149040	19830	19830	19830	19830	0
184	20240509	154200	158149040	19830	19830	19830	19830	0
185	20240509	154100	158149040	19830	19830	19830	19830	0
186	20240509	154000	158149040	19830	19830	19830	19830	0
187	20240509	153900	158149040	19830	19830	19830	19830	0
188	20240509	153800	158149040	19830	19830	19830	19830	0
189	20240509	153700	158149040	19830	19830	19830	19830	0
190	20240509	153600	158149040	19830	19830	19830	19830	0
191	20240509	153500	158149040	19830	19830	19830	19830	0
192	20240509	153400	158149040	19830	19830	19830	19830	0
193	20240509	153300	158149040	19830	19830	19830	19830	0
194	20240509	153200	158149040	19830	19830	19830	19830	0
195	20240509	153100	158149040	19830	19830	19830	19830	0
196	20240509	153000	158149040	19830	19830	19830	19830	733
197	20240509	152900	143613650	19850	19850	19850	19850	0
198	20240509	152800	143613650	19850	19850	19850	19850	0
199	20240509	152700	143613650	19850	19850	19850	19850	0
200	20240509	152600	143613650	19850	19850	19850	19850	0
201	20240509	152500	143613650	19850	19850	19850	19850	0
202	20240509	152400	143613650	19850	19850	19850	19850	0
203	20240509	152300	143613650	19850	19850	19850	19850	0
204	20240509	152200	143613650	19850	19850	19850	19850	0
205	20240509	152100	143613650	19850	19850	19850	19850	0
206	20240509	152000	143613650	19850	19850	19850	19850	0
207	20240509	151900	143613650	19850	19840	19850	19840	7
208	20240509	151800	143474760	19850	19850	19850	19850	55
209	20240509	151700	142383010	19850	19840	19850	19840	28
210	20240509	151600	141827410	19840	19840	19840	19840	0
211	20240509	151500	141827410	19840	19840	19840	19840	5
212	20240509	151400	141728210	19850	19850	19850	19850	0
213	20240509	151300	141728210	19850	19850	19850	19850	0
214	20240509	151200	141728210	19850	19850	19850	19850	0
215	20240509	151100	141728210	19850	19850	19850	19850	0
216	20240509	151000	141728210	19850	19850	19850	19850	26
217	20240509	150900	141212110	19860	19860	19860	19860	0
218	20240509	150800	141212110	19860	19860	19860	19860	26
219	20240509	150700	140695750	19860	19860	19860	19860	0
220	20240509	150600	140695750	19860	19860	19860	19860	0
221	20240509	150500	140695750	19860	19860	19860	19860	0
222	20240509	150400	140695750	19860	19860	19860	19860	0
223	20240509	150300	140695750	19860	19860	19860	19860	0
224	20240509	150200	140695750	19860	19860	19860	19860	0
225	20240509	150100	140695750	19860	19860	19860	19860	0
226	20240509	150000	140695750	19860	19860	19860	19860	0
227	20240509	145900	140695750	19860	19860	19860	19860	0
228	20240509	145800	140695750	19860	19860	19860	19860	39
229	20240509	145700	139921210	19850	19850	19850	19850	197
230	20240509	145600	136010760	19850	19850	19850	19850	0
231	20240509	145500	136010760	19850	19850	19850	19850	0
232	20240509	145400	136010760	19850	19850	19850	19850	0
233	20240509	145300	136010760	19850	19850	19850	19850	0
234	20240509	145200	136010760	19850	19850	19850	19850	0
235	20240509	145100	136010760	19850	19850	19850	19850	0
236	20240509	145000	136010760	19850	19850	19850	19850	100
237	20240509	144900	134025760	19840	19840	19840	19840	0
238	20240509	144800	134025760	19840	19840	19840	19840	0
239	20240509	144700	134025760	19840	19840	19840	19840	0
240	20240509	144600	134025760	19840	19840	19840	19840	0
241	20240509	144500	134025760	19840	19840	19840	19840	0
242	20240509	144400	134025760	19840	19840	19840	19840	0
243	20240509	144300	134025760	19840	19840	19840	19840	0
244	20240509	144200	134025760	19840	19840	19840	19840	0
245	20240509	144100	134025760	19840	19840	19840	19840	0
246	20240509	144000	134025760	19840	19840	19840	19840	0
247	20240509	143900	134025760	19840	19840	19840	19840	0
248	20240509	143800	134025760	19840	19840	19840	19840	0
249	20240509	143700	134025760	19840	19840	19840	19840	0
250	20240509	143600	134025760	19840	19840	19840	19840	12
251	20240509	143500	133787680	19840	19840	19840	19840	0
252	20240509	143400	133787680	19840	19850	19850	19840	203
253	20240509	143300	129759650	19850	19850	19850	19850	50
254	20240509	143200	128767150	19860	19840	19860	19840	126
255	20240509	143100	126265310	19860	19860	19860	19860	0
256	20240509	143000	126265310	19860	19860	19860	19860	0
257	20240509	142900	126265310	19860	19860	19860	19860	0
258	20240509	142800	126265310	19860	19860	19860	19860	0
259	20240509	142700	126265310	19860	19860	19860	19860	0
260	20240509	142600	126265310	19860	19860	19860	19860	33
261	20240509	142500	125609930	19860	19850	19860	19850	63
262	20240509	142400	124359130	19840	19840	19840	19840	0
263	20240509	142300	124359130	19840	19840	19840	19840	0
264	20240509	142200	124359130	19840	19840	19840	19840	0
265	20240509	142100	124359130	19840	19840	19840	19840	10
266	20240509	142000	124160730	19840	19840	19840	19840	100
267	20240509	141900	122176730	19860	19860	19860	19860	0
268	20240509	141800	122176730	19860	19860	19860	19860	0
269	20240509	141700	122176730	19860	19860	19860	19860	0
270	20240509	141600	122176730	19860	19860	19860	19860	0
271	20240509	141500	122176730	19860	19860	19860	19860	0
272	20240509	141400	122176730	19860	19860	19860	19860	4
273	20240509	141300	122097290	19860	19860	19860	19860	0
274	20240509	141200	122097290	19860	19860	19860	19860	0
275	20240509	141100	122097290	19860	19860	19860	19860	0
276	20240509	141000	122097290	19860	19850	19860	19850	40
277	20240509	140900	121303280	19850	19850	19850	19850	0
278	20240509	140800	121303280	19850	19850	19850	19850	61
279	20240509	140700	120092430	19850	19850	19850	19850	157
280	20240509	140600	116975980	19840	19840	19840	19840	0
281	20240509	140500	116975980	19840	19840	19840	19840	0
282	20240509	140400	116975980	19840	19840	19840	19840	0
283	20240509	140300	116975980	19840	19840	19840	19840	98
284	20240509	140200	115031660	19840	19840	19840	19840	0
285	20240509	140100	115031660	19840	19840	19840	19840	0
286	20240509	140000	115031660	19840	19840	19840	19840	2
287	20240509	135900	114991980	19840	19840	19840	19840	0
288	20240509	135800	114991980	19840	19840	19840	19840	0
289	20240509	135700	114991980	19840	19840	19840	19840	343
290	20240509	135600	108186860	19850	19850	19850	19850	0
291	20240509	135500	108186860	19850	19850	19850	19850	0
292	20240509	135400	108186860	19850	19850	19850	19850	0
293	20240509	135300	108186860	19850	19850	19850	19850	0
294	20240509	135200	108186860	19850	19850	19850	19850	0
295	20240509	135100	108186860	19850	19850	19850	19850	43
296	20240509	135000	107333310	19850	19850	19850	19850	410
297	20240509	134900	99194810	19860	19860	19860	19860	0
298	20240509	134800	99194810	19860	19860	19860	19860	0
299	20240509	134700	99194810	19860	19860	19860	19860	30
300	20240509	134600	98599010	19860	19860	19860	19860	0
301	20240509	134500	98599010	19860	19860	19860	19860	0
302	20240509	134400	98599010	19860	19860	19860	19860	0
303	20240509	134300	98599010	19860	19860	19860	19860	0
304	20240509	134200	98599010	19860	19860	19860	19860	0
305	20240509	134100	98599010	19860	19860	19860	19860	0
306	20240509	134000	98599010	19860	19860	19860	19860	0
307	20240509	133900	98599010	19860	19860	19860	19860	0
308	20240509	133800	98599010	19860	19860	19860	19860	0
309	20240509	133700	98599010	19860	19860	19860	19860	10
310	20240509	133600	98400410	19860	19860	19860	19860	10
311	20240509	133500	98201810	19860	19860	19860	19860	0
312	20240509	133400	98201810	19860	19860	19860	19860	0
313	20240509	133300	98201810	19860	19860	19860	19860	0
314	20240509	133200	98201810	19860	19860	19860	19860	0
315	20240509	133100	98201810	19860	19860	19860	19860	0
316	20240509	133000	98201810	19860	19860	19860	19860	19
317	20240509	132900	97824470	19860	19860	19860	19860	1
318	20240509	132800	97804610	19860	19860	19860	19860	0
319	20240509	132700	97804610	19860	19860	19860	19860	0
320	20240509	132600	97804610	19860	19860	19860	19860	0
321	20240509	132500	97804610	19860	19860	19860	19860	37
322	20240509	132400	97069790	19860	19860	19860	19860	12
323	20240509	132300	96831470	19880	19880	19880	19880	0
324	20240509	132200	96831470	19880	19880	19880	19880	0
325	20240509	132100	96831470	19880	19880	19880	19880	0
326	20240509	132000	96831470	19880	19880	19880	19880	1
327	20240509	131900	96811590	19870	19870	19870	19870	22
328	20240509	131800	96374450	19870	19870	19870	19870	0
329	20240509	131700	96374450	19870	19870	19870	19870	0
330	20240509	131600	96374450	19870	19870	19870	19870	0
331	20240509	131500	96374450	19870	19870	19870	19870	0
332	20240509	131400	96374450	19870	19870	19870	19870	91
333	20240509	131300	94566280	19870	19870	19870	19870	0
334	20240509	131200	94566280	19870	19870	19870	19870	80
335	20240509	131100	92976680	19880	19880	19880	19880	0
336	20240509	131000	92976680	19880	19880	19880	19880	2
337	20240509	130900	92936920	19880	19880	19880	19880	50
338	20240509	130800	91942920	19900	19900	19900	19900	0
339	20240509	130700	91942920	19900	19900	19900	19900	0
340	20240509	130600	91942920	19900	19900	19900	19900	0
341	20240509	130500	91942920	19900	19870	19900	19870	990
342	20240509	130400	72269930	19860	19860	19860	19860	100
343	20240509	130300	70283930	19860	19860	19860	19860	0
344	20240509	130200	70283930	19860	19860	19860	19860	83
345	20240509	130100	68635550	19860	19860	19860	19860	1
346	20240509	130000	68615690	19860	19860	19860	19860	0
347	20240509	125900	68615690	19860	19860	19860	19860	0
348	20240509	125800	68615690	19860	19860	19860	19860	0
349	20240509	125700	68615690	19860	19860	19860	19860	0
350	20240509	125600	68615690	19860	19860	19860	19860	0
351	20240509	125500	68615690	19860	19860	19860	19860	0
352	20240509	125400	68615690	19860	19860	19860	19860	0
353	20240509	125300	68615690	19860	19860	19860	19860	0
354	20240509	125200	68615690	19860	19860	19860	19860	0
355	20240509	125100	68615690	19860	19860	19860	19860	0
356	20240509	125000	68615690	19860	19860	19860	19860	0
357	20240509	124900	68615690	19860	19860	19860	19860	0
358	20240509	124800	68615690	19860	19860	19860	19860	0
359	20240509	124700	68615690	19860	19860	19860	19860	8
360	20240509	124600	68456810	19850	19850	19850	19850	50
361	20240509	124500	67464310	19850	19850	19850	19850	0
362	20240509	124400	67464310	19850	19850	19850	19850	49
363	20240509	124300	66491660	19850	19850	19850	19850	0
364	20240509	124200	66491660	19850	19850	19850	19850	169
365	20240509	124100	63137010	19850	19850	19850	19850	0
366	20240509	124000	63137010	19850	19850	19850	19850	100
367	20240509	123900	61152010	19850	19850	19850	19850	100
368	20240509	123800	59167010	19850	19850	19850	19850	0
369	20240509	123700	59167010	19850	19850	19850	19850	0
370	20240509	123600	59167010	19850	19850	19850	19850	0
371	20240509	123500	59167010	19850	19850	19850	19850	0
372	20240509	123400	59167010	19850	19850	19850	19850	0
373	20240509	123300	59167010	19850	19850	19850	19850	0
374	20240509	123200	59167010	19850	19850	19850	19850	180
375	20240509	123100	55594010	19860	19860	19860	19860	0
376	20240509	123000	55594010	19860	19860	19860	19860	0
377	20240509	122900	55594010	19860	19860	19860	19860	0
378	20240509	122800	55594010	19860	19860	19860	19860	0
379	20240509	122700	55594010	19860	19860	19860	19860	0
380	20240509	122600	55594010	19860	19860	19860	19860	0
381	20240509	122500	55594010	19860	19860	19860	19860	0
382	20240509	122400	55594010	19860	19860	19860	19860	10
383	20240509	122300	55395410	19860	19860	19860	19860	12
384	20240509	122200	55157090	19860	19860	19860	19860	0
385	20240509	122100	55157090	19860	19860	19860	19860	1
386	20240509	122000	55137230	19860	19850	19860	19850	102
387	20240509	121900	53112510	19860	19860	19860	19860	0
388	20240509	121800	53112510	19860	19860	19860	19860	0
389	20240509	121700	53112510	19860	19860	19860	19860	0
390	20240509	121600	53112510	19860	19860	19860	19860	0
391	20240509	121500	53112510	19860	19860	19860	19860	5
392	20240509	121400	53013210	19860	19860	19860	19860	11
393	20240509	121300	52794750	19860	19860	19860	19860	30
394	20240509	121200	52198950	19860	19860	19860	19860	0
395	20240509	121100	52198950	19860	19860	19860	19860	0
396	20240509	121000	52198950	19860	19860	19860	19860	2
397	20240509	120900	52159230	19860	19860	19860	19860	0
398	20240509	120800	52159230	19860	19860	19860	19860	0
399	20240509	120700	52159230	19860	19860	19860	19860	0
400	20240509	120600	52159230	19860	19860	19860	19860	0
401	20240509	120500	52159230	19860	19860	19860	19860	0
402	20240509	120400	52159230	19860	19860	19860	19860	25
403	20240509	120300	51662730	19860	19860	19860	19860	0
404	20240509	120200	51662730	19860	19860	19860	19860	0
405	20240509	120100	51662730	19860	19860	19860	19860	21
406	20240509	120000	51245670	19860	19860	19860	19860	0
407	20240509	115900	51245670	19860	19860	19860	19860	0
408	20240509	115800	51245670	19860	19860	19860	19860	0
409	20240509	115700	51245670	19860	19860	19860	19860	0
410	20240509	115600	51245670	19860	19860	19860	19860	0
411	20240509	115500	51245670	19860	19860	19860	19860	0
412	20240509	115400	51245670	19860	19860	19860	19860	0
413	20240509	115300	51245670	19860	19860	19860	19860	52
414	20240509	115200	50212950	19860	19860	19860	19860	0
415	20240509	115100	50212950	19860	19860	19860	19860	0
416	20240509	115000	50212950	19860	19860	19860	19860	0
417	20240509	114900	50212950	19860	19860	19860	19860	0
418	20240509	114800	50212950	19860	19860	19860	19860	0
419	20240509	114700	50212950	19860	19860	19860	19860	0
420	20240509	114600	50212950	19860	19860	19860	19860	0
421	20240509	114500	50212950	19860	19870	19870	19860	206
422	20240509	114400	46120850	19870	19870	19870	19870	0
423	20240509	114300	46120850	19870	19880	19880	19870	15
424	20240509	114200	45822720	19880	19880	19880	19880	200
425	20240509	114100	41846720	19880	19880	19880	19880	10
426	20240509	114000	41647920	19890	19890	19890	19890	0
427	20240509	113900	41647920	19890	19890	19890	19890	15
428	20240509	113800	41349570	19890	19890	19890	19890	0
429	20240509	113700	41349570	19890	19890	19890	19890	0
430	20240509	113600	41349570	19890	19890	19890	19890	0
431	20240509	113500	41349570	19890	19890	19890	19890	1
432	20240509	113400	41329680	19890	19890	19890	19890	0
433	20240509	113300	41329680	19890	19890	19890	19890	0
434	20240509	113200	41329680	19890	19890	19890	19890	0
435	20240509	113100	41329680	19890	19890	19890	19890	4
436	20240509	113000	41250120	19890	19890	19890	19890	35
437	20240509	112900	40553970	19900	19900	19900	19900	0
438	20240509	112800	40553970	19900	19900	19900	19900	0
439	20240509	112700	40553970	19900	19900	19900	19900	0
440	20240509	112600	40553970	19900	19890	19900	19890	200
441	20240509	112500	36574000	19890	19890	19890	19890	7
442	20240509	112400	36434770	19890	19890	19890	19890	0
443	20240509	112300	36434770	19890	19890	19890	19890	1
444	20240509	112200	36414880	19900	19900	19900	19900	1
445	20240509	112100	36394980	19900	19890	19900	19890	11
446	20240509	112000	36176180	19890	19890	19890	19890	3
447	20240509	111900	36116510	19890	19890	19890	19890	0
448	20240509	111800	36116510	19890	19890	19890	19890	17
449	20240509	111700	35778380	19890	19890	19890	19890	0
450	20240509	111600	35778380	19890	19890	19890	19890	0
451	20240509	111500	35778380	19890	19890	19890	19890	80
452	20240509	111400	34187180	19900	19900	19900	19900	0
453	20240509	111300	34187180	19900	19900	19900	19900	0
454	20240509	111200	34187180	19900	19900	19900	19900	0
455	20240509	111100	34187180	19900	19900	19900	19900	0
456	20240509	111000	34187180	19900	19900	19900	19900	0
457	20240509	110900	34187180	19900	19900	19900	19900	0
458	20240509	110800	34187180	19900	19900	19900	19900	0
459	20240509	110700	34187180	19900	19900	19900	19900	0
460	20240509	110600	34187180	19900	19900	19900	19900	0
461	20240509	110500	34187180	19900	19900	19900	19900	491
462	20240509	110400	24416280	19900	19900	19900	19900	2
463	20240509	110300	24376480	19900	19900	19900	19900	200
464	20240509	110200	20396480	19900	19900	19900	19900	0
465	20240509	110100	20396480	19900	19900	19900	19900	0
466	20240509	110000	20396480	19900	19910	19910	19900	2
467	20240509	105900	20356670	19910	19910	19910	19910	11
468	20240509	105800	20137660	19910	19900	19910	19900	186
469	20240509	105700	16435440	19900	19900	19900	19900	0
470	20240509	105600	16435440	19900	19900	19900	19900	0
471	20240509	105500	16435440	19900	19900	19900	19900	0
472	20240509	105400	16435440	19900	19900	19900	19900	0
473	20240509	105300	16435440	19900	19900	19900	19900	0
474	20240509	105200	16435440	19900	19900	19900	19900	0
475	20240509	105100	16435440	19900	19900	19900	19900	1
476	20240509	105000	16415540	19900	19900	19900	19900	50
477	20240509	104900	15420540	19900	19900	19900	19900	0
478	20240509	104800	15420540	19900	19900	19900	19900	0
479	20240509	104700	15420540	19900	19900	19900	19900	0
480	20240509	104600	15420540	19900	19900	19900	19900	0
481	20240509	104500	15420540	19900	19900	19900	19900	5
482	20240509	104400	15321040	19910	19910	19910	19910	0
483	20240509	104300	15321040	19910	19910	19910	19910	0
484	20240509	104200	15321040	19910	19910	19910	19910	0
485	20240509	104100	15321040	19910	19910	19910	19910	0
486	20240509	104000	15321040	19910	19910	19910	19910	0
487	20240509	103900	15321040	19910	19910	19910	19910	10
488	20240509	103800	15121940	19900	19900	19900	19900	0
489	20240509	103700	15121940	19900	19900	19900	19900	66
490	20240509	103600	13808540	19900	19900	19900	19900	10
491	20240509	103500	13609540	19890	19890	19890	19890	10
492	20240509	103400	13410640	19900	19900	19900	19900	0
493	20240509	103300	13410640	19900	19900	19900	19900	0
494	20240509	103200	13410640	19900	19900	19900	19900	30
495	20240509	103100	12813640	19890	19890	19890	19890	0
496	20240509	103000	12813640	19890	19890	19890	19890	58
497	20240509	102900	11660020	19900	19900	19900	19900	0
498	20240509	102800	11660020	19900	19900	19900	19900	0
499	20240509	102700	11660020	19900	19900	19900	19900	0
500	20240509	102600	11660020	19900	19900	19900	19900	0
501	20240509	102500	11660020	19900	19900	19900	19900	19
502	20240509	102400	11281920	19900	19900	19900	19900	0
503	20240509	102300	11281920	19900	19900	19900	19900	0
504	20240509	102200	11281920	19900	19900	19900	19900	0
505	20240509	102100	11281920	19900	19900	19900	19900	0
506	20240509	102000	11281920	19900	19900	19900	19900	0
507	20240509	101900	11281920	19900	19900	19900	19900	0
508	20240509	101800	11281920	19900	19900	19900	19900	0
509	20240509	101700	11281920	19900	19900	19900	19900	0
510	20240509	101600	11281920	19900	19900	19900	19900	0
511	20240509	101500	11281920	19900	19900	19900	19900	0
512	20240509	101400	11281920	19900	19900	19900	19900	10
513	20240509	101300	11082920	19900	19900	19900	19900	0
514	20240509	101200	11082920	19900	19900	19900	19900	1
515	20240509	101100	11063020	19900	19900	19900	19900	0
516	20240509	101000	11063020	19900	19900	19900	19900	0
517	20240509	100900	11063020	19900	19900	19900	19900	0
518	20240509	100800	11063020	19900	19900	19900	19900	0
519	20240509	100700	11063020	19900	19900	19900	19900	58
520	20240509	100600	9908820	19900	19900	19900	19900	2
521	20240509	100500	9869020	19910	19910	19910	19910	1
522	20240509	100400	9849110	19910	19910	19910	19910	0
523	20240509	100300	9849110	19910	19910	19910	19910	2
524	20240509	100200	9809290	19910	19910	19910	19910	0
525	20240509	100100	9809290	19910	19910	19910	19910	0
526	20240509	100000	9809290	19910	19910	19910	19910	2
527	20240509	095900	9769470	19890	19900	19900	19890	181
528	20240509	095800	6168060	19900	19900	19900	19900	0
529	20240509	095700	6168060	19900	19900	19900	19900	0
530	20240509	095600	6168060	19900	19900	19900	19900	100
531	20240509	095500	4178060	19900	19900	19900	19900	0
532	20240509	095400	4178060	19900	19900	19900	19900	0
533	20240509	095300	4178060	19900	19900	19900	19900	100
534	20240509	095200	2188060	19910	19910	19910	19910	0
535	20240509	095100	2188060	19910	19910	19910	19910	0
536	20240509	095000	2188060	19910	19910	19910	19910	1
537	20240509	094900	2168150	19910	19910	19910	19910	0
538	20240509	094800	2168150	19910	19910	19910	19910	1
539	20240509	094700	2148240	19900	19900	19900	19900	0
540	20240509	094600	2148240	19900	19900	19900	19900	1
541	20240509	094500	2128340	19900	19900	19900	19900	0
542	20240509	094400	2128340	19900	19900	19900	19900	0
543	20240509	094300	2128340	19900	19900	19900	19900	0
544	20240509	094200	2128340	19900	19900	19900	19900	0
545	20240509	094100	2128340	19900	19900	19900	19900	0
546	20240509	094000	2128340	19900	19900	19900	19900	2
547	20240509	093900	2088540	19900	19900	19900	19900	0
548	20240509	093800	2088540	19900	19900	19900	19900	0
549	20240509	093700	2088540	19900	19900	19900	19900	2
550	20240509	093600	2048740	19890	19890	19890	19890	0
551	20240509	093500	2048740	19890	19890	19890	19890	1
552	20240509	093400	2028850	19900	19900	19900	19900	0
553	20240509	093300	2028850	19900	19900	19900	19900	0
554	20240509	093200	2028850	19900	19900	19900	19900	0
555	20240509	093100	2028850	19900	19900	19900	19900	0
556	20240509	093000	2028850	19900	19900	19900	19900	0
557	20240509	092900	2028850	19900	19900	19900	19900	0
558	20240509	092800	2028850	19900	19900	19900	19900	0
559	20240509	092700	2028850	19900	19900	19900	19900	1
560	20240509	092600	2008950	19880	19880	19880	19880	3
561	20240509	092500	1949310	19890	19880	19890	19880	51
562	20240509	092400	935370	19900	19910	19910	19900	16
563	20240509	092300	616960	19900	19900	19900	19900	0
564	20240509	092200	616960	19900	19900	19900	19900	1
565	20240509	092100	597060	19930	19930	19930	19930	0
566	20240509	092000	597060	19930	19930	19930	19930	0
567	20240509	091900	597060	19930	19930	19930	19930	0
568	20240509	091800	597060	19930	19930	19930	19930	0
569	20240509	091700	597060	19930	19930	19930	19930	0
570	20240509	091600	597060	19930	19920	19930	19920	2
571	20240509	091500	557210	19920	19920	19920	19920	0
572	20240509	091400	557210	19920	19920	19920	19920	0
573	20240509	091300	557210	19920	19920	19920	19920	1
574	20240509	091200	537290	19900	19900	19900	19900	0
575	20240509	091100	537290	19900	19900	19900	19900	0
576	20240509	091000	537290	19900	19900	19900	19900	0
577	20240509	090900	537290	19900	19900	19900	19900	0
578	20240509	090800	537290	19900	19900	19900	19900	0
579	20240509	090700	537290	19900	19900	19900	19900	0
580	20240509	090600	537290	19900	19900	19900	19900	0
581	20240509	090500	537290	19900	19900	19900	19900	22
582	20240509	090400	99490	19890	19890	19890	19890	0
583	20240509	090300	99490	19890	19890	19890	19890	0
584	20240509	090200	99490	19890	19890	19890	19890	1
585	20240509	090100	79600	19900	19900	19900	19900	0
586	20240509	090000	79600	19900	19900	19900	19900	4