KissMeData/005500/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	184600	194417150	19780	19780	19780	19780	427
3	20240709	184500	194417150	19780	19780	19780	19780	0
4	20240709	184400	194417150	19780	19780	19780	19780	0
5	20240709	184300	194417150	19780	19780	19780	19780	0
6	20240709	184200	194417150	19780	19780	19780	19780	0
7	20240709	184100	194417150	19780	19780	19780	19780	0
8	20240709	184000	194417150	19780	19780	19780	19780	0
9	20240709	183900	194417150	19780	19780	19780	19780	0
10	20240709	183800	194417150	19780	19780	19780	19780	0
11	20240709	183700	194417150	19780	19780	19780	19780	0
12	20240709	183600	194417150	19780	19780	19780	19780	0
13	20240709	183500	194417150	19780	19780	19780	19780	0
14	20240709	183400	194417150	19780	19780	19780	19780	0
15	20240709	183300	194417150	19780	19780	19780	19780	0
16	20240709	183200	194417150	19780	19780	19780	19780	0
17	20240709	183100	194417150	19780	19780	19780	19780	0
18	20240709	183000	194417150	19780	19780	19780	19780	0
19	20240709	182900	194417150	19780	19780	19780	19780	0
20	20240709	182800	194417150	19780	19780	19780	19780	0
21	20240709	182700	194417150	19780	19780	19780	19780	0
22	20240709	182600	194417150	19780	19780	19780	19780	0
23	20240709	182500	194417150	19780	19780	19780	19780	0
24	20240709	182400	194417150	19780	19780	19780	19780	0
25	20240709	182300	194417150	19780	19780	19780	19780	0
26	20240709	182200	194417150	19780	19780	19780	19780	0
27	20240709	182100	194417150	19780	19780	19780	19780	0
28	20240709	182000	194417150	19780	19780	19780	19780	0
29	20240709	181900	194417150	19780	19780	19780	19780	0
30	20240709	181800	194417150	19780	19780	19780	19780	0
31	20240709	181700	194417150	19780	19780	19780	19780	0
32	20240709	181600	194417150	19780	19780	19780	19780	427
33	20240709	181500	194417150	19780	19780	19780	19780	0
34	20240709	181400	194417150	19780	19780	19780	19780	0
35	20240709	181300	194417150	19780	19780	19780	19780	0
36	20240709	181200	194417150	19780	19780	19780	19780	0
37	20240709	181100	194417150	19780	19780	19780	19780	0
38	20240709	181000	194417150	19780	19780	19780	19780	0
39	20240709	180900	194417150	19780	19780	19780	19780	0
40	20240709	180800	194417150	19780	19780	19780	19780	0
41	20240709	180700	194417150	19780	19780	19780	19780	0
42	20240709	180600	194417150	19780	19780	19780	19780	0
43	20240709	180500	194417150	19780	19780	19780	19780	0
44	20240709	180400	194417150	19780	19780	19780	19780	0
45	20240709	180300	194417150	19780	19780	19780	19780	0
46	20240709	180200	194417150	19780	19780	19780	19780	0
47	20240709	180100	194417150	19780	19780	19780	19780	0
48	20240709	180000	194417150	19780	19780	19780	19780	0
49	20240709	175900	194417150	19780	19780	19780	19780	0
50	20240709	175800	194417150	19780	19780	19780	19780	0
51	20240709	175700	194417150	19780	19780	19780	19780	0
52	20240709	175600	194417150	19780	19780	19780	19780	0
53	20240709	175500	194417150	19780	19780	19780	19780	0
54	20240709	175400	194417150	19780	19780	19780	19780	0
55	20240709	175300	194417150	19780	19780	19780	19780	0
56	20240709	175200	194417150	19780	19780	19780	19780	0
57	20240709	175100	194417150	19780	19780	19780	19780	0
58	20240709	175000	194417150	19780	19780	19780	19780	0
59	20240709	174900	194417150	19780	19780	19780	19780	0
60	20240709	174800	194417150	19780	19780	19780	19780	0
61	20240709	174700	194417150	19780	19780	19780	19780	0
62	20240709	174600	194417150	19780	19780	19780	19780	427
63	20240709	174500	194417150	19780	19780	19780	19780	0
64	20240709	174400	194417150	19780	19780	19780	19780	0
65	20240709	174300	194417150	19780	19780	19780	19780	0
66	20240709	174200	194417150	19780	19780	19780	19780	0
67	20240709	174100	194417150	19780	19780	19780	19780	0
68	20240709	174000	194417150	19780	19780	19780	19780	0
69	20240709	173900	194417150	19780	19780	19780	19780	0
70	20240709	173800	194417150	19780	19780	19780	19780	0
71	20240709	173700	194417150	19780	19780	19780	19780	0
72	20240709	173600	194417150	19780	19780	19780	19780	0
73	20240709	173500	194417150	19780	19780	19780	19780	0
74	20240709	173400	194417150	19780	19780	19780	19780	0
75	20240709	173300	194417150	19780	19780	19780	19780	0
76	20240709	173200	194417150	19780	19780	19780	19780	0
77	20240709	173100	194417150	19780	19780	19780	19780	0
78	20240709	173000	194417150	19780	19780	19780	19780	0
79	20240709	172900	194417150	19780	19780	19780	19780	0
80	20240709	172800	194417150	19780	19780	19780	19780	0
81	20240709	172700	194417150	19780	19780	19780	19780	0
82	20240709	172600	194417150	19780	19780	19780	19780	0
83	20240709	172500	194417150	19780	19780	19780	19780	0
84	20240709	172400	194417150	19780	19780	19780	19780	0
85	20240709	172300	194417150	19780	19780	19780	19780	0
86	20240709	172200	194417150	19780	19780	19780	19780	0
87	20240709	172100	194417150	19780	19780	19780	19780	0
88	20240709	172000	194417150	19780	19780	19780	19780	0
89	20240709	171900	194417150	19780	19780	19780	19780	0
90	20240709	171800	194417150	19780	19780	19780	19780	0
91	20240709	171700	194417150	19780	19780	19780	19780	0
92	20240709	171600	194417150	19780	19780	19780	19780	427
93	20240709	171500	194417150	19780	19780	19780	19780	0
94	20240709	171400	194417150	19780	19780	19780	19780	0
95	20240709	171300	194417150	19780	19780	19780	19780	0
96	20240709	171200	194417150	19780	19780	19780	19780	0
97	20240709	171100	194417150	19780	19780	19780	19780	0
98	20240709	171000	194417150	19780	19780	19780	19780	0
99	20240709	170900	194417150	19780	19780	19780	19780	0
100	20240709	170800	194417150	19780	19780	19780	19780	0
101	20240709	170700	194417150	19780	19780	19780	19780	0
102	20240709	170600	194417150	19780	19780	19780	19780	0
103	20240709	170500	194417150	19780	19780	19780	19780	0
104	20240709	170400	194417150	19780	19780	19780	19780	0
105	20240709	170300	194417150	19780	19780	19780	19780	0
106	20240709	170200	194417150	19780	19780	19780	19780	0
107	20240709	170100	194417150	19780	19780	19780	19780	0
108	20240709	170000	194417150	19780	19780	19780	19780	0
109	20240709	165900	194417150	19780	19780	19780	19780	0
110	20240709	165800	194417150	19780	19780	19780	19780	0
111	20240709	165700	194417150	19780	19780	19780	19780	0
112	20240709	165600	194417150	19780	19780	19780	19780	0
113	20240709	165500	194417150	19780	19780	19780	19780	0
114	20240709	165400	194417150	19780	19780	19780	19780	0
115	20240709	165300	194417150	19780	19780	19780	19780	0
116	20240709	165200	194417150	19780	19780	19780	19780	0
117	20240709	165100	194417150	19780	19780	19780	19780	0
118	20240709	165000	194417150	19780	19780	19780	19780	0
119	20240709	164900	194417150	19780	19780	19780	19780	0
120	20240709	164800	194417150	19780	19780	19780	19780	0
121	20240709	164700	194417150	19780	19780	19780	19780	0
122	20240709	164600	194417150	19780	19780	19780	19780	427
123	20240709	164500	194417150	19780	19780	19780	19780	0
124	20240709	164400	194417150	19780	19780	19780	19780	0
125	20240709	164300	194417150	19780	19780	19780	19780	0
126	20240709	164200	194417150	19780	19780	19780	19780	0
127	20240709	164100	194417150	19780	19780	19780	19780	0
128	20240709	164000	194417150	19780	19780	19780	19780	0
129	20240709	163900	194417150	19780	19780	19780	19780	0
130	20240709	163800	194417150	19780	19780	19780	19780	0
131	20240709	163700	194417150	19780	19780	19780	19780	0
132	20240709	163600	194417150	19780	19780	19780	19780	0
133	20240709	163500	194417150	19780	19780	19780	19780	0
134	20240709	163400	194417150	19780	19780	19780	19780	0
135	20240709	163300	194417150	19780	19780	19780	19780	0
136	20240709	163200	194417150	19780	19780	19780	19780	0
137	20240709	163100	194417150	19780	19780	19780	19780	0
138	20240709	163000	194417150	19780	19780	19780	19780	0
139	20240709	162900	194417150	19780	19780	19780	19780	0
140	20240709	162800	194417150	19780	19780	19780	19780	0
141	20240709	162700	194417150	19780	19780	19780	19780	0
142	20240709	162600	194417150	19780	19780	19780	19780	0
143	20240709	162500	194417150	19780	19780	19780	19780	0
144	20240709	162400	194417150	19780	19780	19780	19780	0
145	20240709	162300	194417150	19780	19780	19780	19780	0
146	20240709	162200	194417150	19780	19780	19780	19780	0
147	20240709	162100	194417150	19780	19780	19780	19780	0
148	20240709	162000	194417150	19780	19780	19780	19780	0
149	20240709	161900	194417150	19780	19780	19780	19780	0
150	20240709	161800	194417150	19780	19780	19780	19780	0
151	20240709	161700	194417150	19780	19780	19780	19780	0
152	20240709	161600	194417150	19780	19780	19780	19780	427
153	20240709	161500	194417150	19780	19780	19780	19780	0
154	20240709	161400	194417150	19780	19780	19780	19780	0
155	20240709	161300	194417150	19780	19780	19780	19780	0
156	20240709	161200	194417150	19780	19780	19780	19780	0
157	20240709	161100	194417150	19780	19780	19780	19780	0
158	20240709	161000	194417150	19780	19780	19780	19780	0
159	20240709	160900	194417150	19780	19780	19780	19780	0
160	20240709	160800	194417150	19780	19780	19780	19780	0
161	20240709	160700	194417150	19780	19780	19780	19780	0
162	20240709	160600	194417150	19780	19780	19780	19780	0
163	20240709	160500	194417150	19780	19780	19780	19780	0
164	20240709	160400	194417150	19780	19780	19780	19780	0
165	20240709	160300	194417150	19780	19780	19780	19780	0
166	20240709	160200	194417150	19780	19780	19780	19780	0
167	20240709	160100	194417150	19780	19780	19780	19780	0
168	20240709	160000	194417150	19780	19780	19780	19780	0
169	20240709	155900	194417150	19780	19780	19780	19780	0
170	20240709	155800	194417150	19780	19780	19780	19780	0
171	20240709	155700	194417150	19780	19780	19780	19780	0
172	20240709	155600	194417150	19780	19780	19780	19780	0
173	20240709	155500	194417150	19780	19780	19780	19780	0
174	20240709	155400	194417150	19780	19780	19780	19780	0
175	20240709	155300	194417150	19780	19780	19780	19780	0
176	20240709	155200	194417150	19780	19780	19780	19780	0
177	20240709	155100	194417150	19780	19780	19780	19780	0
178	20240709	155000	194417150	19780	19780	19780	19780	0
179	20240709	154900	194417150	19780	19780	19780	19780	0
180	20240709	154800	194417150	19780	19780	19780	19780	0
181	20240709	154700	194417150	19780	19780	19780	19780	0
182	20240709	154600	194417150	19780	19780	19780	19780	427
183	20240709	154500	194417150	19780	19780	19780	19780	0
184	20240709	154400	194417150	19780	19780	19780	19780	0
185	20240709	154300	194417150	19780	19780	19780	19780	0
186	20240709	154200	194417150	19780	19780	19780	19780	0
187	20240709	154100	194417150	19780	19780	19780	19780	0
188	20240709	154000	194417150	19780	19780	19780	19780	0
189	20240709	153900	194417150	19780	19780	19780	19780	0
190	20240709	153800	194417150	19780	19780	19780	19780	0
191	20240709	153700	194417150	19780	19780	19780	19780	0
192	20240709	153600	194417150	19780	19780	19780	19780	0
193	20240709	153500	194417150	19780	19780	19780	19780	0
194	20240709	153400	194417150	19780	19780	19780	19780	0
195	20240709	153300	194417150	19780	19780	19780	19780	0
196	20240709	153200	194417150	19780	19780	19780	19780	0
197	20240709	153100	194417150	19780	19780	19780	19780	0
198	20240709	153000	194417150	19780	19780	19780	19780	427
199	20240709	152900	185971090	19740	19740	19740	19740	0
200	20240709	152800	185971090	19740	19740	19740	19740	0
201	20240709	152700	185971090	19740	19740	19740	19740	0
202	20240709	152600	185971090	19740	19740	19740	19740	0
203	20240709	152500	185971090	19740	19740	19740	19740	0
204	20240709	152400	185971090	19740	19740	19740	19740	0
205	20240709	152300	185971090	19740	19740	19740	19740	0
206	20240709	152200	185971090	19740	19740	19740	19740	0
207	20240709	152100	185971090	19740	19740	19740	19740	0
208	20240709	152000	185971090	19740	19740	19740	19740	0
209	20240709	151900	185971090	19740	19680	19740	19640	2183
210	20240709	151800	143076520	19700	19680	19700	19680	220
211	20240709	151700	138744490	19680	19680	19680	19680	0
212	20240709	151600	138744490	19680	19680	19680	19680	3
213	20240709	151500	138685450	19670	19670	19670	19670	0
214	20240709	151400	138685450	19670	19670	19670	19670	1
215	20240709	151300	138665780	19670	19670	19670	19670	0
216	20240709	151200	138665780	19670	19670	19670	19670	5
217	20240709	151100	138567430	19690	19680	19690	19680	2
218	20240709	151000	138528060	19690	19690	19690	19690	0
219	20240709	150900	138528060	19690	19690	19690	19690	0
220	20240709	150800	138528060	19690	19690	19690	19690	0
221	20240709	150700	138528060	19690	19690	19690	19690	0
222	20240709	150600	138528060	19690	19690	19690	19690	0
223	20240709	150500	138528060	19690	19690	19690	19690	0
224	20240709	150400	138528060	19690	19690	19690	19690	0
225	20240709	150300	138528060	19690	19680	19690	19680	4
226	20240709	150200	138449330	19670	19670	19670	19670	1
227	20240709	150100	138429660	19670	19670	19670	19670	0
228	20240709	150000	138429660	19670	19670	19670	19670	71
229	20240709	145900	137033090	19670	19670	19670	19670	0
230	20240709	145800	137033090	19670	19670	19670	19670	0
231	20240709	145700	137033090	19670	19670	19670	19670	0
232	20240709	145600	137033090	19670	19670	19670	19670	0
233	20240709	145500	137033090	19670	19670	19670	19670	0
234	20240709	145400	137033090	19670	19670	19670	19670	0
235	20240709	145300	137033090	19670	19670	19670	19670	3
236	20240709	145200	136974080	19690	19690	19690	19690	0
237	20240709	145100	136974080	19690	19690	19690	19690	0
238	20240709	145000	136974080	19690	19690	19690	19690	0
239	20240709	144900	136974080	19690	19690	19690	19690	0
240	20240709	144800	136974080	19690	19690	19690	19690	0
241	20240709	144700	136974080	19690	19690	19690	19690	0
242	20240709	144600	136974080	19690	19690	19690	19690	0
243	20240709	144500	136974080	19690	19690	19690	19690	0
244	20240709	144400	136974080	19690	19690	19690	19690	0
245	20240709	144300	136974080	19690	19690	19690	19690	0
246	20240709	144200	136974080	19690	19690	19690	19690	0
247	20240709	144100	136974080	19690	19690	19690	19690	3
248	20240709	144000	136915010	19690	19690	19690	19690	0
249	20240709	143900	136915010	19690	19690	19690	19690	0
250	20240709	143800	136915010	19690	19690	19690	19690	10
251	20240709	143700	136718110	19690	19690	19690	19690	1
252	20240709	143600	136698420	19650	19650	19650	19650	0
253	20240709	143500	136698420	19650	19650	19650	19650	0
254	20240709	143400	136698420	19650	19650	19650	19650	1
255	20240709	143300	136678770	19690	19690	19690	19690	0
256	20240709	143200	136678770	19690	19690	19690	19690	0
257	20240709	143100	136678770	19690	19690	19690	19690	0
258	20240709	143000	136678770	19690	19690	19690	19690	0
259	20240709	142900	136678770	19690	19650	19690	19650	2
260	20240709	142800	136639430	19640	19640	19640	19640	0
261	20240709	142700	136639430	19640	19640	19640	19640	0
262	20240709	142600	136639430	19640	19690	19690	19640	1116
263	20240709	142500	114695340	19700	19700	19700	19700	0
264	20240709	142400	114695340	19700	19700	19700	19700	0
265	20240709	142300	114695340	19700	19700	19700	19700	40
266	20240709	142200	113907340	19700	19700	19700	19700	0
267	20240709	142100	113907340	19700	19700	19700	19700	1
268	20240709	142000	113887640	19700	19700	19700	19700	0
269	20240709	141900	113887640	19700	19700	19700	19700	102
270	20240709	141800	111878240	19700	19700	19700	19700	6
271	20240709	141700	111760040	19700	19710	19710	19700	7
272	20240709	141600	111622110	19710	19710	19710	19710	1
273	20240709	141500	111602400	19710	19710	19710	19710	0
274	20240709	141400	111602400	19710	19710	19710	19710	0
275	20240709	141300	111602400	19710	19710	19710	19710	0
276	20240709	141200	111602400	19710	19710	19710	19710	0
277	20240709	141100	111602400	19710	19710	19710	19710	0
278	20240709	141000	111602400	19710	19710	19710	19710	295
279	20240709	140900	105787950	19710	19710	19710	19710	1
280	20240709	140800	105768240	19710	19710	19710	19710	0
281	20240709	140700	105768240	19710	19710	19710	19710	0
282	20240709	140600	105768240	19710	19710	19710	19710	0
283	20240709	140500	105768240	19710	19710	19710	19710	1
284	20240709	140400	105748530	19710	19710	19710	19710	0
285	20240709	140300	105748530	19710	19710	19710	19710	1
286	20240709	140200	105728820	19710	19710	19710	19710	0
287	20240709	140100	105728820	19710	19710	19710	19710	0
288	20240709	140000	105728820	19710	19710	19710	19710	0
289	20240709	135900	105728820	19710	19710	19710	19710	0
290	20240709	135800	105728820	19710	19710	19710	19710	0
291	20240709	135700	105728820	19710	19710	19710	19710	0
292	20240709	135600	105728820	19710	19710	19710	19710	0
293	20240709	135500	105728820	19710	19710	19710	19710	344
294	20240709	135400	98948580	19710	19710	19710	19710	100
295	20240709	135300	96977580	19710	19710	19710	19710	0
296	20240709	135200	96977580	19710	19710	19710	19710	0
297	20240709	135100	96977580	19710	19710	19710	19710	1
298	20240709	135000	96957870	19710	19710	19710	19710	0
299	20240709	134900	96957870	19710	19710	19710	19710	0
300	20240709	134800	96957870	19710	19710	19710	19710	0
301	20240709	134700	96957870	19710	19710	19710	19710	0
302	20240709	134600	96957870	19710	19710	19710	19710	0
303	20240709	134500	96957870	19710	19710	19710	19710	0
304	20240709	134400	96957870	19710	19710	19710	19710	0
305	20240709	134300	96957870	19710	19710	19710	19710	0
306	20240709	134200	96957870	19710	19710	19710	19710	1
307	20240709	134100	96938160	19710	19710	19710	19710	0
308	20240709	134000	96938160	19710	19710	19710	19710	0
309	20240709	133900	96938160	19710	19710	19710	19710	0
310	20240709	133800	96938160	19710	19710	19710	19710	0
311	20240709	133700	96938160	19710	19710	19710	19710	2
312	20240709	133600	96898740	19710	19710	19710	19710	0
313	20240709	133500	96898740	19710	19710	19710	19710	0
314	20240709	133400	96898740	19710	19710	19710	19710	0
315	20240709	133300	96898740	19710	19710	19710	19710	1
316	20240709	133200	96879030	19710	19710	19710	19710	0
317	20240709	133100	96879030	19710	19720	19720	19710	40
318	20240709	133000	96090270	19720	19720	19720	19720	0
319	20240709	132900	96090270	19720	19720	19720	19720	0
320	20240709	132800	96090270	19720	19720	19720	19720	0
321	20240709	132700	96090270	19720	19720	19720	19720	0
322	20240709	132600	96090270	19720	19720	19720	19720	1
323	20240709	132500	96070550	19720	19720	19720	19720	0
324	20240709	132400	96070550	19720	19720	19720	19720	0
325	20240709	132300	96070550	19720	19720	19720	19720	0
326	20240709	132200	96070550	19720	19720	19720	19720	0
327	20240709	132100	96070550	19720	19720	19720	19720	0
328	20240709	132000	96070550	19720	19720	19720	19720	0
329	20240709	131900	96070550	19720	19720	19720	19720	0
330	20240709	131800	96070550	19720	19720	19720	19720	0
331	20240709	131700	96070550	19720	19720	19720	19720	0
332	20240709	131600	96070550	19720	19720	19720	19720	0
333	20240709	131500	96070550	19720	19720	19720	19720	0
334	20240709	131400	96070550	19720	19740	19740	19720	33
335	20240709	131300	95419190	19740	19750	19750	19740	56
336	20240709	131200	94313250	19750	19750	19750	19750	1
337	20240709	131100	94293500	19740	19740	19740	19740	0
338	20240709	131000	94293500	19740	19740	19740	19740	0
339	20240709	130900	94293500	19740	19740	19740	19740	0
340	20240709	130800	94293500	19740	19740	19740	19740	0
341	20240709	130700	94293500	19740	19740	19740	19740	1
342	20240709	130600	94273760	19740	19740	19740	19740	0
343	20240709	130500	94273760	19740	19740	19740	19740	2
344	20240709	130400	94234280	19740	19740	19740	19740	0
345	20240709	130300	94234280	19740	19740	19740	19740	1
346	20240709	130200	94214540	19720	19720	19720	19720	0
347	20240709	130100	94214540	19720	19720	19720	19720	0
348	20240709	130000	94214540	19720	19720	19720	19720	0
349	20240709	125900	94214540	19720	19720	19720	19720	0
350	20240709	125800	94214540	19720	19720	19720	19720	0
351	20240709	125700	94214540	19720	19740	19740	19720	4
352	20240709	125600	94135600	19740	19740	19740	19740	0
353	20240709	125500	94135600	19740	19740	19740	19740	0
354	20240709	125400	94135600	19740	19740	19740	19740	0
355	20240709	125300	94135600	19740	19740	19740	19740	0
356	20240709	125200	94135600	19740	19740	19740	19740	0
357	20240709	125100	94135600	19740	19740	19740	19740	0
358	20240709	125000	94135600	19740	19740	19740	19740	0
359	20240709	124900	94135600	19740	19740	19740	19740	0
360	20240709	124800	94135600	19740	19740	19740	19740	0
361	20240709	124700	94135600	19740	19720	19740	19720	3
362	20240709	124600	94076420	19720	19720	19720	19720	0
363	20240709	124500	94076420	19720	19720	19720	19720	0
364	20240709	124400	94076420	19720	19720	19720	19720	1
365	20240709	124300	94056700	19710	19710	19710	19710	0
366	20240709	124200	94056700	19710	19710	19710	19710	0
367	20240709	124100	94056700	19710	19710	19710	19710	0
368	20240709	124000	94056700	19710	19710	19710	19710	0
369	20240709	123900	94056700	19710	19710	19710	19710	0
370	20240709	123800	94056700	19710	19710	19710	19710	0
371	20240709	123700	94056700	19710	19710	19710	19710	0
372	20240709	123600	94056700	19710	19710	19710	19710	0
373	20240709	123500	94056700	19710	19710	19710	19710	0
374	20240709	123400	94056700	19710	19730	19730	19710	21
375	20240709	123300	93642730	19750	19750	19750	19750	0
376	20240709	123200	93642730	19750	19750	19750	19750	0
377	20240709	123100	93642730	19750	19750	19750	19750	0
378	20240709	123000	93642730	19750	19750	19750	19750	0
379	20240709	122900	93642730	19750	19750	19750	19750	0
380	20240709	122800	93642730	19750	19750	19750	19750	0
381	20240709	122700	93642730	19750	19750	19750	19750	0
382	20240709	122600	93642730	19750	19750	19750	19750	0
383	20240709	122500	93642730	19750	19750	19750	19750	0
384	20240709	122400	93642730	19750	19750	19750	19750	0
385	20240709	122300	93642730	19750	19750	19750	19750	0
386	20240709	122200	93642730	19750	19750	19750	19750	0
387	20240709	122100	93642730	19750	19750	19750	19750	0
388	20240709	122000	93642730	19750	19750	19750	19750	0
389	20240709	121900	93642730	19750	19750	19750	19750	0
390	20240709	121800	93642730	19750	19750	19750	19750	0
391	20240709	121700	93642730	19750	19750	19750	19750	0
392	20240709	121600	93642730	19750	19750	19750	19750	0
393	20240709	121500	93642730	19750	19750	19750	19750	0
394	20240709	121400	93642730	19750	19750	19750	19750	1
395	20240709	121300	93622980	19730	19730	19730	19730	0
396	20240709	121200	93622980	19730	19730	19730	19730	0
397	20240709	121100	93622980	19730	19730	19730	19730	0
398	20240709	121000	93622980	19730	19730	19730	19730	0
399	20240709	120900	93622980	19730	19730	19730	19730	0
400	20240709	120800	93622980	19730	19730	19730	19730	1
401	20240709	120700	93603250	19740	19740	19740	19740	0
402	20240709	120600	93603250	19740	19740	19740	19740	0
403	20240709	120500	93603250	19740	19740	19740	19740	0
404	20240709	120400	93603250	19740	19740	19740	19740	0
405	20240709	120300	93603250	19740	19740	19740	19740	0
406	20240709	120200	93603250	19740	19740	19740	19740	1
407	20240709	120100	93583510	19730	19730	19730	19730	0
408	20240709	120000	93583510	19730	19730	19730	19730	0
409	20240709	115900	93583510	19730	19730	19730	19730	0
410	20240709	115800	93583510	19730	19730	19730	19730	1
411	20240709	115700	93563780	19720	19720	19720	19720	0
412	20240709	115600	93563780	19720	19720	19720	19720	2
413	20240709	115500	93524340	19710	19710	19710	19710	0
414	20240709	115400	93524340	19710	19710	19710	19710	2
415	20240709	115300	93484920	19710	19710	19710	19710	0
416	20240709	115200	93484920	19710	19710	19710	19710	2
417	20240709	115100	93445500	19710	19710	19710	19710	2
418	20240709	115000	93406080	19720	19720	19720	19720	0
419	20240709	114900	93406080	19720	19720	19720	19720	0
420	20240709	114800	93406080	19720	19720	19720	19720	1
421	20240709	114700	93386360	19710	19710	19710	19710	2
422	20240709	114600	93346940	19710	19710	19710	19710	1
423	20240709	114500	93327230	19710	19710	19710	19710	2
424	20240709	114400	93287810	19720	19720	19720	19720	0
425	20240709	114300	93287810	19720	19710	19720	19710	3
426	20240709	114200	93228670	19710	19710	19710	19710	18
427	20240709	114100	92873890	19720	19720	19720	19720	0
428	20240709	114000	92873890	19720	19720	19720	19720	1
429	20240709	113900	92854170	19720	19710	19720	19710	3
430	20240709	113800	92795030	19710	19710	19710	19710	1
431	20240709	113700	92775320	19720	19720	19720	19720	0
432	20240709	113600	92775320	19720	19720	19720	19720	0
433	20240709	113500	92775320	19720	19720	19720	19720	0
434	20240709	113400	92775320	19720	19720	19720	19720	5
435	20240709	113300	92676720	19710	19710	19710	19710	5
436	20240709	113200	92578170	19710	19710	19710	19710	0
437	20240709	113100	92578170	19710	19710	19710	19710	0
438	20240709	113000	92578170	19710	19710	19710	19710	0
439	20240709	112900	92578170	19710	19710	19710	19710	6
440	20240709	112800	92459910	19710	19710	19710	19710	0
441	20240709	112700	92459910	19710	19710	19710	19710	0
442	20240709	112600	92459910	19710	19710	19710	19710	5
443	20240709	112500	92361360	19710	19710	19710	19710	0
444	20240709	112400	92361360	19710	19710	19710	19710	0
445	20240709	112300	92361360	19710	19710	19710	19710	302
446	20240709	112200	86408940	19710	19710	19710	19710	7
447	20240709	112100	86270970	19710	19710	19710	19710	2
448	20240709	112000	86231550	19710	19710	19710	19710	6
449	20240709	111900	86113290	19720	19720	19720	19720	0
450	20240709	111800	86113290	19720	19720	19720	19720	0
451	20240709	111700	86113290	19720	19710	19720	19710	208
452	20240709	111600	82013520	19710	19710	19710	19710	0
453	20240709	111500	82013520	19710	19720	19720	19710	3
454	20240709	111400	81954370	19720	19720	19720	19720	13
455	20240709	111300	81698010	19720	19720	19720	19720	6
456	20240709	111200	81579690	19720	19720	19720	19720	5
457	20240709	111100	81481090	19720	19720	19720	19720	4
458	20240709	111000	81402210	19720	19720	19720	19720	3
459	20240709	110900	81343050	19720	19720	19720	19720	1
460	20240709	110800	81323330	19720	19720	19720	19720	1
461	20240709	110700	81303610	19720	19720	19720	19720	0
462	20240709	110600	81303610	19720	19720	19720	19720	0
463	20240709	110500	81303610	19720	19720	19720	19720	0
464	20240709	110400	81303610	19720	19720	19720	19720	0
465	20240709	110300	81303610	19720	19720	19720	19720	4
466	20240709	110200	81224730	19720	19710	19720	19710	9
467	20240709	110100	81047270	19710	19710	19710	19710	1
468	20240709	110000	81027560	19720	19710	19720	19710	4
469	20240709	105900	80948700	19710	19710	19710	19710	5
470	20240709	105800	80850150	19710	19710	19710	19710	8
471	20240709	105700	80692470	19710	19710	19710	19710	1
472	20240709	105600	80672760	19760	19760	19760	19760	0
473	20240709	105500	80672760	19760	19710	19760	19710	2
474	20240709	105400	80633290	19770	19770	19770	19770	0
475	20240709	105300	80633290	19770	19770	19770	19770	1
476	20240709	105200	80613520	19690	19690	19690	19690	0
477	20240709	105100	80613520	19690	19690	19690	19690	0
478	20240709	105000	80613520	19690	19690	19690	19690	0
479	20240709	104900	80613520	19690	19700	19700	19690	200
480	20240709	104800	76675000	19720	19710	19720	19710	47
481	20240709	104700	75748230	19720	19720	19720	19720	0
482	20240709	104600	75748230	19720	19720	19720	19720	0
483	20240709	104500	75748230	19720	19720	19720	19720	0
484	20240709	104400	75748230	19720	19720	19720	19720	0
485	20240709	104300	75748230	19720	19710	19720	19710	10
486	20240709	104200	75551110	19700	19700	19700	19700	0
487	20240709	104100	75551110	19700	19700	19700	19700	0
488	20240709	104000	75551110	19700	19700	19700	19700	2
489	20240709	103900	75511710	19700	19700	19700	19700	0
490	20240709	103800	75511710	19700	19700	19700	19700	2
491	20240709	103700	75472310	19700	19700	19700	19700	0
492	20240709	103600	75472310	19700	19700	19700	19700	0
493	20240709	103500	75472310	19700	19700	19700	19700	4
494	20240709	103400	75393510	19700	19700	19700	19700	2
495	20240709	103300	75354110	19700	19700	19700	19700	1
496	20240709	103200	75334410	19700	19700	19700	19700	4
497	20240709	103100	75255610	19700	19700	19700	19700	3
498	20240709	103000	75196510	19710	19710	19710	19710	1
499	20240709	102900	75176800	19700	19700	19700	19700	6
500	20240709	102800	75058600	19700	19710	19710	19700	4
501	20240709	102700	74979790	19710	19700	19710	19700	7
502	20240709	102600	74841860	19700	19700	19700	19700	5
503	20240709	102500	74743360	19700	19700	19700	19700	4
504	20240709	102400	74664560	19710	19710	19710	19710	4
505	20240709	102300	74585720	19700	19700	19700	19700	0
506	20240709	102200	74585720	19700	19700	19700	19700	0
507	20240709	102100	74585720	19700	19700	19700	19700	23
508	20240709	102000	74132620	19790	19790	19790	19790	0
509	20240709	101900	74132620	19790	19790	19790	19790	0
510	20240709	101800	74132620	19790	19790	19790	19790	0
511	20240709	101700	74132620	19790	19780	19790	19780	500
512	20240709	101600	64237730	19780	19710	19780	19710	510
513	20240709	101500	54151680	19700	19700	19700	19700	0
514	20240709	101400	54151680	19700	19700	19700	19700	6
515	20240709	101300	54033480	19700	19700	19700	19690	6
516	20240709	101200	53915290	19690	19690	19690	19690	0
517	20240709	101100	53915290	19690	19690	19690	19690	6
518	20240709	101000	53797150	19690	19690	19690	19690	0
519	20240709	100900	53797150	19690	19690	19690	19690	6
520	20240709	100800	53679010	19690	19680	19690	19680	7
521	20240709	100700	53541240	19680	19680	19680	19680	0
522	20240709	100600	53541240	19680	19680	19680	19680	8
523	20240709	100500	53383800	19690	19690	19690	19690	0
524	20240709	100400	53383800	19690	19690	19690	19690	200
525	20240709	100300	49445800	19690	19690	19690	19690	0
526	20240709	100200	49445800	19690	19700	19700	19690	100
527	20240709	100100	47476770	19690	19690	19690	19690	0
528	20240709	100000	47476770	19690	19730	19730	19690	1099
529	20240709	095900	25802850	19760	19760	19760	19760	0
530	20240709	095800	25802850	19760	19760	19760	19760	0
531	20240709	095700	25802850	19760	19760	19760	19760	3
532	20240709	095600	25743570	19770	19770	19770	19770	0
533	20240709	095500	25743570	19770	19770	19770	19770	1
534	20240709	095400	25723800	19760	19760	19760	19760	1
535	20240709	095300	25704040	19760	19760	19760	19760	0
536	20240709	095200	25704040	19760	19760	19760	19760	0
537	20240709	095100	25704040	19760	19770	19770	19760	2
538	20240709	095000	25664510	19730	19730	19730	19730	1
539	20240709	094900	25644780	19730	19730	19730	19730	0
540	20240709	094800	25644780	19730	19730	19730	19730	1
541	20240709	094700	25625050	19730	19730	19730	19730	0
542	20240709	094600	25625050	19730	19730	19730	19730	0
543	20240709	094500	25625050	19730	19730	19730	19730	0
544	20240709	094400	25625050	19730	19730	19730	19730	3
545	20240709	094300	25565860	19780	19730	19780	19730	6
546	20240709	094200	25447430	19730	19730	19730	19730	2
547	20240709	094100	25407970	19730	19730	19730	19730	11
548	20240709	094000	25190940	19780	19780	19780	19780	50
549	20240709	093900	24201940	19790	19790	19790	19790	50
550	20240709	093800	23212440	19790	19790	19790	19790	0
551	20240709	093700	23212440	19790	19790	19790	19790	0
552	20240709	093600	23212440	19790	19790	19790	19790	0
553	20240709	093500	23212440	19790	19790	19790	19790	0
554	20240709	093400	23212440	19790	19790	19790	19790	1
555	20240709	093300	23192650	19730	19740	19740	19730	18
556	20240709	093200	22837360	19790	19790	19790	19790	3
557	20240709	093100	22777990	19740	19740	19740	19740	0
558	20240709	093000	22777990	19740	19740	19740	19740	0
559	20240709	092900	22777990	19740	19740	19740	19740	0
560	20240709	092800	22777990	19740	19740	19740	19740	0
561	20240709	092700	22777990	19740	19740	19740	19740	0
562	20240709	092600	22777990	19740	19740	19740	19740	0
563	20240709	092500	22777990	19740	19740	19740	19740	5
564	20240709	092400	22679290	19740	19740	19740	19740	0
565	20240709	092300	22679290	19740	19740	19740	19740	0
566	20240709	092200	22679290	19740	19740	19740	19740	0
567	20240709	092100	22679290	19740	19740	19740	19740	0
568	20240709	092000	22679290	19740	19740	19740	19740	20
569	20240709	091900	22284490	19740	19740	19740	19740	0
570	20240709	091800	22284490	19740	19740	19740	19740	0
571	20240709	091700	22284490	19740	19750	19750	19740	266
572	20240709	091600	17033620	19800	19800	19800	19800	0
573	20240709	091500	17033620	19800	19800	19800	19800	0
574	20240709	091400	17033620	19800	19800	19800	19800	0
575	20240709	091300	17033620	19800	19800	19800	19800	0
576	20240709	091200	17033620	19800	19800	19800	19800	0
577	20240709	091100	17033620	19800	19800	19800	19800	1
578	20240709	091000	17013820	19750	19750	19750	19750	0
579	20240709	090900	17013820	19750	19750	19750	19750	0
580	20240709	090800	17013820	19750	19750	19750	19750	254
581	20240709	090700	11997320	19750	19750	19750	19750	70
582	20240709	090600	10614820	19750	19750	19750	19750	0
583	20240709	090500	10614820	19750	19750	19750	19750	0
584	20240709	090400	10614820	19750	19750	19750	19750	5
585	20240709	090300	10516070	19730	19730	19730	19730	0
586	20240709	090200	10516070	19730	19730	19730	19730	0
587	20240709	090100	10516070	19730	19730	19730	19730	395
588	20240709	090000	2722720	19730	19730	19730	19720	138