KissMeData/005500/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	184600	211239270	19830	19830	19830	19830	994
3	20240626	184500	211239270	19830	19830	19830	19830	0
4	20240626	184400	211239270	19830	19830	19830	19830	0
5	20240626	184300	211239270	19830	19830	19830	19830	0
6	20240626	184200	211239270	19830	19830	19830	19830	0
7	20240626	184100	211239270	19830	19830	19830	19830	0
8	20240626	184000	211239270	19830	19830	19830	19830	0
9	20240626	183900	211239270	19830	19830	19830	19830	0
10	20240626	183800	211239270	19830	19830	19830	19830	0
11	20240626	183700	211239270	19830	19830	19830	19830	0
12	20240626	183600	211239270	19830	19830	19830	19830	0
13	20240626	183500	211239270	19830	19830	19830	19830	0
14	20240626	183400	211239270	19830	19830	19830	19830	0
15	20240626	183300	211239270	19830	19830	19830	19830	0
16	20240626	183200	211239270	19830	19830	19830	19830	0
17	20240626	183100	211239270	19830	19830	19830	19830	0
18	20240626	183000	211239270	19830	19830	19830	19830	0
19	20240626	182900	211239270	19830	19830	19830	19830	0
20	20240626	182800	211239270	19830	19830	19830	19830	0
21	20240626	182700	211239270	19830	19830	19830	19830	0
22	20240626	182600	211239270	19830	19830	19830	19830	0
23	20240626	182500	211239270	19830	19830	19830	19830	0
24	20240626	182400	211239270	19830	19830	19830	19830	0
25	20240626	182300	211239270	19830	19830	19830	19830	0
26	20240626	182200	211239270	19830	19830	19830	19830	0
27	20240626	182100	211239270	19830	19830	19830	19830	0
28	20240626	182000	211239270	19830	19830	19830	19830	0
29	20240626	181900	211239270	19830	19830	19830	19830	0
30	20240626	181800	211239270	19830	19830	19830	19830	0
31	20240626	181700	211239270	19830	19830	19830	19830	0
32	20240626	181600	211239270	19830	19830	19830	19830	994
33	20240626	181500	211239270	19830	19830	19830	19830	0
34	20240626	181400	211239270	19830	19830	19830	19830	0
35	20240626	181300	211239270	19830	19830	19830	19830	0
36	20240626	181200	211239270	19830	19830	19830	19830	0
37	20240626	181100	211239270	19830	19830	19830	19830	0
38	20240626	181000	211239270	19830	19830	19830	19830	0
39	20240626	180900	211239270	19830	19830	19830	19830	0
40	20240626	180800	211239270	19830	19830	19830	19830	0
41	20240626	180700	211239270	19830	19830	19830	19830	0
42	20240626	180600	211239270	19830	19830	19830	19830	0
43	20240626	180500	211239270	19830	19830	19830	19830	0
44	20240626	180400	211239270	19830	19830	19830	19830	0
45	20240626	180300	211239270	19830	19830	19830	19830	0
46	20240626	180200	211239270	19830	19830	19830	19830	0
47	20240626	180100	211239270	19830	19830	19830	19830	0
48	20240626	180000	211239270	19830	19830	19830	19830	0
49	20240626	175900	211239270	19830	19830	19830	19830	0
50	20240626	175800	211239270	19830	19830	19830	19830	0
51	20240626	175700	211239270	19830	19830	19830	19830	0
52	20240626	175600	211239270	19830	19830	19830	19830	0
53	20240626	175500	211239270	19830	19830	19830	19830	0
54	20240626	175400	211239270	19830	19830	19830	19830	0
55	20240626	175300	211239270	19830	19830	19830	19830	0
56	20240626	175200	211239270	19830	19830	19830	19830	0
57	20240626	175100	211239270	19830	19830	19830	19830	0
58	20240626	175000	211239270	19830	19830	19830	19830	0
59	20240626	174900	211239270	19830	19830	19830	19830	0
60	20240626	174800	211239270	19830	19830	19830	19830	0
61	20240626	174700	211239270	19830	19830	19830	19830	0
62	20240626	174600	211239270	19830	19830	19830	19830	994
63	20240626	174500	211239270	19830	19830	19830	19830	0
64	20240626	174400	211239270	19830	19830	19830	19830	0
65	20240626	174300	211239270	19830	19830	19830	19830	0
66	20240626	174200	211239270	19830	19830	19830	19830	0
67	20240626	174100	211239270	19830	19830	19830	19830	0
68	20240626	174000	211239270	19830	19830	19830	19830	0
69	20240626	173900	211239270	19830	19830	19830	19830	0
70	20240626	173800	211239270	19830	19830	19830	19830	0
71	20240626	173700	211239270	19830	19830	19830	19830	0
72	20240626	173600	211239270	19830	19830	19830	19830	0
73	20240626	173500	211239270	19830	19830	19830	19830	0
74	20240626	173400	211239270	19830	19830	19830	19830	0
75	20240626	173300	211239270	19830	19830	19830	19830	0
76	20240626	173200	211239270	19830	19830	19830	19830	0
77	20240626	173100	211239270	19830	19830	19830	19830	0
78	20240626	173000	211239270	19830	19830	19830	19830	0
79	20240626	172900	211239270	19830	19830	19830	19830	0
80	20240626	172800	211239270	19830	19830	19830	19830	0
81	20240626	172700	211239270	19830	19830	19830	19830	0
82	20240626	172600	211239270	19830	19830	19830	19830	0
83	20240626	172500	211239270	19830	19830	19830	19830	0
84	20240626	172400	211239270	19830	19830	19830	19830	0
85	20240626	172300	211239270	19830	19830	19830	19830	0
86	20240626	172200	211239270	19830	19830	19830	19830	0
87	20240626	172100	211239270	19830	19830	19830	19830	0
88	20240626	172000	211239270	19830	19830	19830	19830	0
89	20240626	171900	211239270	19830	19830	19830	19830	0
90	20240626	171800	211239270	19830	19830	19830	19830	0
91	20240626	171700	211239270	19830	19830	19830	19830	0
92	20240626	171600	211239270	19830	19830	19830	19830	994
93	20240626	171500	211239270	19830	19830	19830	19830	0
94	20240626	171400	211239270	19830	19830	19830	19830	0
95	20240626	171300	211239270	19830	19830	19830	19830	0
96	20240626	171200	211239270	19830	19830	19830	19830	0
97	20240626	171100	211239270	19830	19830	19830	19830	0
98	20240626	171000	211239270	19830	19830	19830	19830	0
99	20240626	170900	211239270	19830	19830	19830	19830	0
100	20240626	170800	211239270	19830	19830	19830	19830	0
101	20240626	170700	211239270	19830	19830	19830	19830	0
102	20240626	170600	211239270	19830	19830	19830	19830	0
103	20240626	170500	211239270	19830	19830	19830	19830	0
104	20240626	170400	211239270	19830	19830	19830	19830	0
105	20240626	170300	211239270	19830	19830	19830	19830	0
106	20240626	170200	211239270	19830	19830	19830	19830	0
107	20240626	170100	211239270	19830	19830	19830	19830	0
108	20240626	170000	211239270	19830	19830	19830	19830	0
109	20240626	165900	211239270	19830	19830	19830	19830	0
110	20240626	165800	211239270	19830	19830	19830	19830	0
111	20240626	165700	211239270	19830	19830	19830	19830	0
112	20240626	165600	211239270	19830	19830	19830	19830	0
113	20240626	165500	211239270	19830	19830	19830	19830	0
114	20240626	165400	211239270	19830	19830	19830	19830	0
115	20240626	165300	211239270	19830	19830	19830	19830	0
116	20240626	165200	211239270	19830	19830	19830	19830	0
117	20240626	165100	211239270	19830	19830	19830	19830	0
118	20240626	165000	211239270	19830	19830	19830	19830	0
119	20240626	164900	211239270	19830	19830	19830	19830	0
120	20240626	164800	211239270	19830	19830	19830	19830	0
121	20240626	164700	211239270	19830	19830	19830	19830	0
122	20240626	164600	211239270	19830	19830	19830	19830	994
123	20240626	164500	211239270	19830	19830	19830	19830	0
124	20240626	164400	211239270	19830	19830	19830	19830	0
125	20240626	164300	211239270	19830	19830	19830	19830	0
126	20240626	164200	211239270	19830	19830	19830	19830	0
127	20240626	164100	211239270	19830	19830	19830	19830	0
128	20240626	164000	211239270	19830	19830	19830	19830	0
129	20240626	163900	211239270	19830	19830	19830	19830	0
130	20240626	163800	211239270	19830	19830	19830	19830	0
131	20240626	163700	211239270	19830	19830	19830	19830	0
132	20240626	163600	211239270	19830	19830	19830	19830	0
133	20240626	163500	211239270	19830	19830	19830	19830	0
134	20240626	163400	211239270	19830	19830	19830	19830	0
135	20240626	163300	211239270	19830	19830	19830	19830	0
136	20240626	163200	211239270	19830	19830	19830	19830	0
137	20240626	163100	211239270	19830	19830	19830	19830	0
138	20240626	163000	211239270	19830	19830	19830	19830	0
139	20240626	162900	211239270	19830	19830	19830	19830	0
140	20240626	162800	211239270	19830	19830	19830	19830	0
141	20240626	162700	211239270	19830	19830	19830	19830	0
142	20240626	162600	211239270	19830	19830	19830	19830	0
143	20240626	162500	211239270	19830	19830	19830	19830	0
144	20240626	162400	211239270	19830	19830	19830	19830	0
145	20240626	162300	211239270	19830	19830	19830	19830	0
146	20240626	162200	211239270	19830	19830	19830	19830	0
147	20240626	162100	211239270	19830	19830	19830	19830	0
148	20240626	162000	211239270	19830	19830	19830	19830	0
149	20240626	161900	211239270	19830	19830	19830	19830	0
150	20240626	161800	211239270	19830	19830	19830	19830	0
151	20240626	161700	211239270	19830	19830	19830	19830	0
152	20240626	161600	211239270	19830	19830	19830	19830	994
153	20240626	161500	211239270	19830	19830	19830	19830	0
154	20240626	161400	211239270	19830	19830	19830	19830	0
155	20240626	161300	211239270	19830	19830	19830	19830	0
156	20240626	161200	211239270	19830	19830	19830	19830	0
157	20240626	161100	211239270	19830	19830	19830	19830	0
158	20240626	161000	211239270	19830	19830	19830	19830	0
159	20240626	160900	211239270	19830	19830	19830	19830	0
160	20240626	160800	211239270	19830	19830	19830	19830	0
161	20240626	160700	211239270	19830	19830	19830	19830	0
162	20240626	160600	211239270	19830	19830	19830	19830	0
163	20240626	160500	211239270	19830	19830	19830	19830	0
164	20240626	160400	211239270	19830	19830	19830	19830	0
165	20240626	160300	211239270	19830	19830	19830	19830	0
166	20240626	160200	211239270	19830	19830	19830	19830	0
167	20240626	160100	211239270	19830	19830	19830	19830	0
168	20240626	160000	211239270	19830	19830	19830	19830	0
169	20240626	155900	211239270	19830	19830	19830	19830	0
170	20240626	155800	211239270	19830	19830	19830	19830	0
171	20240626	155700	211239270	19830	19830	19830	19830	0
172	20240626	155600	211239270	19830	19830	19830	19830	0
173	20240626	155500	211239270	19830	19830	19830	19830	0
174	20240626	155400	211239270	19830	19830	19830	19830	0
175	20240626	155300	211239270	19830	19830	19830	19830	0
176	20240626	155200	211239270	19830	19830	19830	19830	0
177	20240626	155100	211239270	19830	19830	19830	19830	0
178	20240626	155000	211239270	19830	19830	19830	19830	0
179	20240626	154900	211239270	19830	19830	19830	19830	0
180	20240626	154800	211239270	19830	19830	19830	19830	0
181	20240626	154700	211239270	19830	19830	19830	19830	0
182	20240626	154600	211239270	19830	19830	19830	19830	994
183	20240626	154500	211239270	19830	19830	19830	19830	0
184	20240626	154400	211239270	19830	19830	19830	19830	0
185	20240626	154300	211239270	19830	19830	19830	19830	0
186	20240626	154200	211239270	19830	19830	19830	19830	0
187	20240626	154100	211239270	19830	19830	19830	19830	0
188	20240626	154000	211239270	19830	19830	19830	19830	0
189	20240626	153900	211239270	19830	19830	19830	19830	0
190	20240626	153800	211239270	19830	19830	19830	19830	0
191	20240626	153700	211239270	19830	19830	19830	19830	0
192	20240626	153600	211239270	19830	19830	19830	19830	0
193	20240626	153500	211239270	19830	19830	19830	19830	0
194	20240626	153400	211239270	19830	19830	19830	19830	0
195	20240626	153300	211239270	19830	19830	19830	19830	0
196	20240626	153200	211239270	19830	19830	19830	19830	0
197	20240626	153100	211239270	19830	19830	19830	19830	0
198	20240626	153000	211239270	19830	19830	19830	19830	994
199	20240626	152900	191528250	19800	19800	19800	19800	0
200	20240626	152800	191528250	19800	19800	19800	19800	0
201	20240626	152700	191528250	19800	19800	19800	19800	0
202	20240626	152600	191528250	19800	19800	19800	19800	0
203	20240626	152500	191528250	19800	19800	19800	19800	0
204	20240626	152400	191528250	19800	19800	19800	19800	0
205	20240626	152300	191528250	19800	19800	19800	19800	0
206	20240626	152200	191528250	19800	19800	19800	19800	0
207	20240626	152100	191528250	19800	19800	19800	19800	0
208	20240626	152000	191528250	19800	19800	19800	19800	0
209	20240626	151900	191528250	19800	19770	19800	19740	6
210	20240626	151800	191409680	19820	19750	19820	19740	415
211	20240626	151700	183215480	19750	19790	19790	19750	511
212	20240626	151600	173114180	19820	19820	19820	19820	30
213	20240626	151500	172519580	19830	19820	19830	19780	29
214	20240626	151400	171945620	19820	19810	19820	19810	10
215	20240626	151300	171747430	19800	19820	19820	19800	4
216	20240626	151200	171668210	19780	19780	19780	19780	0
217	20240626	151100	171668210	19780	19780	19780	19780	0
218	20240626	151000	171668210	19780	19780	19780	19780	0
219	20240626	150900	171668210	19780	19780	19780	19780	0
220	20240626	150800	171668210	19780	19780	19780	19780	1
221	20240626	150700	171648430	19830	19830	19830	19830	0
222	20240626	150600	171648430	19830	19830	19830	19830	0
223	20240626	150500	171648430	19830	19810	19830	19810	79
224	20240626	150400	170082690	19820	19820	19820	19820	1
225	20240626	150300	170062870	19820	19800	19820	19800	151
226	20240626	150200	167070200	19810	19810	19810	19810	2
227	20240626	150100	167030580	19780	19830	19830	19780	2
228	20240626	150000	166990970	19780	19780	19780	19780	0
229	20240626	145900	166990970	19780	19780	19780	19780	0
230	20240626	145800	166990970	19780	19780	19780	19780	0
231	20240626	145700	166990970	19780	19780	19780	19780	0
232	20240626	145600	166990970	19780	19780	19780	19780	0
233	20240626	145500	166990970	19780	19860	19860	19780	789
234	20240626	145400	151379560	19860	19860	19860	19860	0
235	20240626	145300	151379560	19860	19850	19860	19850	100
236	20240626	145200	149393730	19860	19860	19860	19860	0
237	20240626	145100	149393730	19860	19860	19860	19860	0
238	20240626	145000	149393730	19860	19860	19860	19860	0
239	20240626	144900	149393730	19860	19860	19860	19860	0
240	20240626	144800	149393730	19860	19810	19860	19800	706
241	20240626	144700	135414840	19810	19820	19820	19810	144
242	20240626	144600	132562170	19870	19860	19870	19860	14
243	20240626	144500	132284050	19870	19870	19870	19870	2
244	20240626	144400	132244310	19870	19870	19870	19870	50
245	20240626	144300	131250810	19870	19860	19870	19860	188
246	20240626	144200	127515740	19850	19850	19850	19850	48
247	20240626	144100	126562940	19830	19840	19840	19830	5
248	20240626	144000	126463750	19830	19830	19830	19830	13
249	20240626	143900	126205960	19800	19800	19800	19800	0
250	20240626	143800	126205960	19800	19800	19800	19800	0
251	20240626	143700	126205960	19800	19810	19830	19800	221
252	20240626	143600	121828110	19810	19810	19810	19810	0
253	20240626	143500	121828110	19810	19830	19830	19810	3
254	20240626	143400	121768650	19850	19850	19850	19850	1
255	20240626	143300	121748800	19870	19870	19870	19870	0
256	20240626	143200	121748800	19870	19870	19870	19870	0
257	20240626	143100	121748800	19870	19870	19870	19870	0
258	20240626	143000	121748800	19870	19830	19870	19830	258
259	20240626	142900	116622550	19820	19810	19820	19810	6
260	20240626	142800	116503680	19810	19810	19810	19810	3
261	20240626	142700	116444250	19870	19870	19870	19870	0
262	20240626	142600	116444250	19870	19850	19870	19850	56
263	20240626	142500	115332530	19870	19870	19870	19870	0
264	20240626	142400	115332530	19870	19870	19870	19870	0
265	20240626	142300	115332530	19870	19840	19870	19840	16
266	20240626	142200	115014980	19810	19810	19810	19810	0
267	20240626	142100	115014980	19810	19810	19810	19810	1
268	20240626	142000	114995170	19870	19840	19870	19840	128
269	20240626	141900	112455610	19840	19840	19840	19840	15
270	20240626	141800	112158010	19840	19840	19840	19840	0
271	20240626	141700	112158010	19840	19840	19840	19840	16
272	20240626	141600	111840570	19870	19870	19870	19870	0
273	20240626	141500	111840570	19870	19870	19870	19870	0
274	20240626	141400	111840570	19870	19870	19870	19870	0
275	20240626	141300	111840570	19870	19870	19870	19870	0
276	20240626	141200	111840570	19870	19800	19870	19800	186
277	20240626	141100	108155320	19800	19810	19810	19800	28
278	20240626	141000	107600660	19820	19820	19820	19820	0
279	20240626	140900	107600660	19820	19820	19820	19820	0
280	20240626	140800	107600660	19820	19820	19820	19820	0
281	20240626	140700	107600660	19820	19820	19820	19820	0
282	20240626	140600	107600660	19820	19820	19820	19820	0
283	20240626	140500	107600660	19820	19820	19820	19820	0
284	20240626	140400	107600660	19820	19820	19820	19820	0
285	20240626	140300	107600660	19820	19820	19820	19820	0
286	20240626	140200	107600660	19820	19820	19820	19820	0
287	20240626	140100	107600660	19820	19810	19820	19810	64
288	20240626	140000	106332780	19810	19810	19820	19810	359
289	20240626	135900	99220980	19810	19810	19810	19810	65
290	20240626	135800	97933330	19820	19820	19820	19820	100
291	20240626	135700	95951330	19820	19820	19820	19820	1
292	20240626	135600	95931510	19820	19820	19820	19820	0
293	20240626	135500	95931510	19820	19820	19820	19820	0
294	20240626	135400	95931510	19820	19820	19820	19820	37
295	20240626	135300	95198170	19830	19830	19830	19830	0
296	20240626	135200	95198170	19830	19830	19830	19830	0
297	20240626	135100	95198170	19830	19830	19830	19830	0
298	20240626	135000	95198170	19830	19830	19830	19830	0
299	20240626	134900	95198170	19830	19830	19830	19830	0
300	20240626	134800	95198170	19830	19830	19830	19830	0
301	20240626	134700	95198170	19830	19830	19830	19830	0
302	20240626	134600	95198170	19830	19830	19830	19830	0
303	20240626	134500	95198170	19830	19830	19830	19830	3
304	20240626	134400	95138680	19820	19820	19820	19820	3
305	20240626	134300	95079220	19820	19820	19820	19820	0
306	20240626	134200	95079220	19820	19820	19820	19820	64
307	20240626	134100	93810740	19820	19820	19820	19820	1
308	20240626	134000	93790920	19820	19820	19820	19820	0
309	20240626	133900	93790920	19820	19820	19820	19820	0
310	20240626	133800	93790920	19820	19820	19820	19820	2
311	20240626	133700	93751280	19810	19810	19810	19810	0
312	20240626	133600	93751280	19810	19810	19810	19810	0
313	20240626	133500	93751280	19810	19810	19810	19810	0
314	20240626	133400	93751280	19810	19810	19810	19810	3
315	20240626	133300	93691850	19810	19810	19810	19810	38
316	20240626	133200	92939070	19810	19810	19810	19810	40
317	20240626	133100	92146670	19810	19810	19810	19810	0
318	20240626	133000	92146670	19810	19810	19810	19810	0
319	20240626	132900	92146670	19810	19810	19810	19810	0
320	20240626	132800	92146670	19810	19810	19810	19810	1
321	20240626	132700	92126860	19820	19820	19820	19820	0
322	20240626	132600	92126860	19820	19820	19820	19820	10
323	20240626	132500	91928660	19810	19810	19810	19810	36
324	20240626	132400	91215500	19820	19820	19820	19820	10
325	20240626	132300	91017300	19810	19810	19810	19810	0
326	20240626	132200	91017300	19810	19810	19810	19810	80
327	20240626	132100	89432500	19810	19810	19810	19810	1
328	20240626	132000	89412690	19820	19820	19820	19820	0
329	20240626	131900	89412690	19820	19820	19820	19820	0
330	20240626	131800	89412690	19820	19820	19820	19820	0
331	20240626	131700	89412690	19820	19820	19820	19820	0
332	20240626	131600	89412690	19820	19820	19820	19820	0
333	20240626	131500	89412690	19820	19820	19820	19820	0
334	20240626	131400	89412690	19820	19820	19820	19820	3
335	20240626	131300	89353230	19810	19810	19810	19810	0
336	20240626	131200	89353230	19810	19810	19810	19810	1
337	20240626	131100	89333420	19830	19830	19830	19830	279
338	20240626	131000	83800850	19840	19840	19840	19840	0
339	20240626	130900	83800850	19840	19840	19840	19840	9
340	20240626	130800	83622290	19830	19830	19830	19830	0
341	20240626	130700	83622290	19830	19830	19830	19830	0
342	20240626	130600	83622290	19830	19830	19830	19830	1
343	20240626	130500	83602460	19830	19830	19830	19830	1
344	20240626	130400	83582630	19830	19830	19830	19830	2
345	20240626	130300	83542970	19830	19830	19830	19830	0
346	20240626	130200	83542970	19830	19830	19830	19830	41
347	20240626	130100	82729940	19830	19830	19830	19830	1
348	20240626	130000	82710110	19830	19860	19860	19830	8
349	20240626	125900	82551360	19870	19870	19870	19870	0
350	20240626	125800	82551360	19870	19830	19870	19830	3
351	20240626	125700	82491820	19830	19830	19830	19830	1
352	20240626	125600	82471990	19830	19820	19830	19820	76
353	20240626	125500	80965090	19810	19810	19810	19810	1
354	20240626	125400	80945280	19810	19810	19810	19810	4
355	20240626	125300	80866040	19810	19810	19810	19810	0
356	20240626	125200	80866040	19810	19810	19810	19810	82
357	20240626	125100	79241620	19810	19810	19810	19810	2
358	20240626	125000	79202000	19810	19810	19810	19810	1
359	20240626	124900	79182190	19820	19810	19820	19810	3
360	20240626	124800	79122740	19810	19810	19810	19810	1
361	20240626	124700	79102930	19810	19810	19810	19810	0
362	20240626	124600	79102930	19810	19810	19810	19810	1
363	20240626	124500	79083120	19810	19810	19810	19810	1
364	20240626	124400	79063310	19810	19810	19810	19810	2
365	20240626	124300	79023690	19810	19810	19810	19810	0
366	20240626	124200	79023690	19810	19810	19810	19810	42
367	20240626	124100	78191670	19810	19810	19810	19810	1
368	20240626	124000	78171860	19810	19810	19810	19810	1
369	20240626	123900	78152050	19810	19810	19810	19810	0
370	20240626	123800	78152050	19810	19810	19810	19810	0
371	20240626	123700	78152050	19810	19810	19810	19810	1
372	20240626	123600	78132240	19810	19810	19810	19810	3
373	20240626	123500	78072810	19810	19810	19810	19810	1
374	20240626	123400	78053000	19810	19810	19810	19810	4
375	20240626	123300	77973760	19810	19810	19810	19810	0
376	20240626	123200	77973760	19810	19820	19820	19810	55
377	20240626	123100	76883670	19830	19830	19830	19830	1
378	20240626	123000	76863840	19820	19820	19820	19820	1
379	20240626	122900	76844020	19820	19820	19820	19820	0
380	20240626	122800	76844020	19820	19820	19820	19820	1
381	20240626	122700	76824200	19820	19820	19820	19820	0
382	20240626	122600	76824200	19820	19820	19820	19820	6
383	20240626	122500	76705280	19820	19820	19820	19820	2
384	20240626	122400	76665640	19820	19820	19820	19820	2
385	20240626	122300	76626000	19820	19820	19820	19820	0
386	20240626	122200	76626000	19820	19820	19820	19820	42
387	20240626	122100	75793560	19820	19820	19820	19820	1
388	20240626	122000	75773740	19870	19870	19870	19870	0
389	20240626	121900	75773740	19870	19870	19870	19870	2
390	20240626	121800	75734000	19820	19820	19820	19820	1
391	20240626	121700	75714180	19820	19820	19820	19820	0
392	20240626	121600	75714180	19820	19820	19820	19820	58
393	20240626	121500	74564620	19840	19820	19840	19820	18
394	20240626	121400	74207670	19820	19820	19820	19820	3
395	20240626	121300	74148210	19820	19820	19820	19820	0
396	20240626	121200	74148210	19820	19820	19820	19820	42
397	20240626	121100	73315770	19820	19820	19820	19820	2
398	20240626	121000	73276130	19820	19820	19820	19820	2
399	20240626	120900	73236490	19820	19820	19820	19820	0
400	20240626	120800	73236490	19820	19820	19820	19820	0
401	20240626	120700	73236490	19820	19820	19820	19820	1
402	20240626	120600	73216670	19820	19820	19820	19820	1
403	20240626	120500	73196850	19820	19820	19820	19820	2
404	20240626	120400	73157210	19820	19820	19820	19820	4
405	20240626	120300	73077930	19820	19820	19820	19820	0
406	20240626	120200	73077930	19820	19820	19820	19820	37
407	20240626	120100	72344590	19820	19820	19820	19820	2
408	20240626	120000	72304950	19820	19820	19820	19820	1
409	20240626	115900	72285130	19840	19830	19840	19830	4
410	20240626	115800	72205800	19840	19830	19840	19830	45
411	20240626	115700	71313370	19820	19820	19820	19820	1
412	20240626	115600	71293550	19820	19820	19820	19820	3
413	20240626	115500	71234090	19820	19820	19820	19820	2
414	20240626	115400	71194450	19820	19820	19820	19820	3
415	20240626	115300	71134990	19820	19820	19820	19820	1
416	20240626	115200	71115170	19820	19830	19830	19820	19
417	20240626	115100	70738430	19830	19830	19830	19830	0
418	20240626	115000	70738430	19830	19830	19830	19830	0
419	20240626	114900	70738430	19830	19830	19830	19830	0
420	20240626	114800	70738430	19830	19830	19830	19830	0
421	20240626	114700	70738430	19830	19830	19830	19830	1
422	20240626	114600	70718600	19830	19830	19830	19830	1
423	20240626	114500	70698770	19830	19830	19830	19830	10
424	20240626	114400	70500470	19820	19820	19820	19820	4
425	20240626	114300	70421190	19820	19820	19820	19820	0
426	20240626	114200	70421190	19820	19830	19830	19820	35
427	20240626	114100	69727150	19830	19830	19830	19830	2
428	20240626	114000	69687490	19830	19830	19830	19830	2
429	20240626	113900	69647830	19830	19820	19830	19820	6
430	20240626	113800	69528860	19820	19820	19820	19820	0
431	20240626	113700	69528860	19820	19820	19820	19820	1
432	20240626	113600	69509040	19820	19820	19820	19820	3
433	20240626	113500	69449580	19820	19820	19820	19820	2
434	20240626	113400	69409940	19820	19820	19820	19820	6
435	20240626	113300	69291020	19820	19820	19820	19820	3
436	20240626	113200	69231560	19820	19820	19820	19820	43
437	20240626	113100	68379300	19820	19820	19820	19820	1
438	20240626	113000	68359480	19830	19830	19830	19830	10
439	20240626	112900	68161180	19830	19830	19830	19830	0
440	20240626	112800	68161180	19830	19830	19830	19830	134
441	20240626	112700	65503960	19830	19830	19830	19830	0
442	20240626	112600	65503960	19830	19830	19830	19830	2
443	20240626	112500	65464300	19840	19830	19840	19830	22
444	20240626	112400	65027840	19840	19830	19840	19830	41
445	20240626	112300	64214410	19830	19830	19830	19830	0
446	20240626	112200	64214410	19830	19830	19830	19830	2
447	20240626	112100	64174750	19840	19830	19840	19830	13
448	20240626	112000	63916860	19830	19830	19830	19830	1
449	20240626	111900	63897030	19830	19830	19830	19830	0
450	20240626	111800	63897030	19830	19830	19830	19830	1
451	20240626	111700	63877200	19830	19830	19830	19830	1
452	20240626	111600	63857370	19830	19840	19840	19830	57
453	20240626	111500	62726510	19840	19840	19840	19840	2
454	20240626	111400	62686830	19840	19840	19840	19840	4
455	20240626	111300	62607470	19840	19850	19850	19840	200
456	20240626	111200	58637630	19850	19850	19850	19850	45
457	20240626	111100	57744380	19850	19850	19850	19850	1
458	20240626	111000	57724530	19860	19860	19860	19860	2
459	20240626	110900	57684810	19860	19860	19860	19860	1
460	20240626	110800	57664950	19860	19860	19860	19860	1
461	20240626	110700	57645090	19850	19850	19850	19850	0
462	20240626	110600	57645090	19850	19850	19850	19850	1
463	20240626	110500	57625240	19850	19850	19850	19850	1
464	20240626	110400	57605390	19850	19850	19850	19850	3
465	20240626	110300	57545840	19850	19850	19850	19850	0
466	20240626	110200	57545840	19850	19850	19850	19850	42
467	20240626	110100	56712140	19850	19850	19850	19850	1
468	20240626	110000	56692290	19850	19860	19870	19850	9
469	20240626	105900	56513550	19850	19850	19850	19850	1
470	20240626	105800	56493700	19850	19850	19850	19850	4
471	20240626	105700	56414300	19850	19850	19850	19850	1
472	20240626	105600	56394450	19850	19850	19850	19850	3
473	20240626	105500	56334900	19850	19850	19850	19850	3
474	20240626	105400	56275350	19860	19860	19860	19860	0
475	20240626	105300	56275350	19860	19860	19880	19860	88
476	20240626	105200	54527620	19860	19860	19860	19860	38
477	20240626	105100	53772940	19860	19860	19860	19860	0
478	20240626	105000	53772940	19860	19860	19860	19860	3
479	20240626	104900	53713360	19860	19860	19860	19860	1
480	20240626	104800	53693500	19860	19860	19860	19860	4
481	20240626	104700	53614060	19850	19850	19850	19850	1
482	20240626	104600	53594210	19850	19850	19850	19850	2
483	20240626	104500	53554510	19850	19850	19850	19850	3
484	20240626	104400	53494960	19850	19850	19850	19850	3
485	20240626	104300	53435410	19850	19850	19850	19850	1
486	20240626	104200	53415560	19840	19850	19850	19840	49
487	20240626	104100	52442930	19850	19850	19850	19850	4
488	20240626	104000	52363530	19850	19850	19850	19850	2
489	20240626	103900	52323830	19850	19850	19850	19850	1
490	20240626	103800	52303980	19850	19850	19850	19850	10
491	20240626	103700	52105480	19850	19850	19850	19850	1
492	20240626	103600	52085630	19850	19850	19850	19850	23
493	20240626	103500	51629080	19850	19850	19850	19850	1
494	20240626	103400	51609230	19850	19850	19850	19850	4
495	20240626	103300	51529830	19850	19850	19850	19850	7
496	20240626	103200	51390880	19830	19830	19830	19830	42
497	20240626	103100	50558020	19830	19830	19830	19830	1
498	20240626	103000	50538190	19830	19830	19830	19830	1
499	20240626	102900	50518360	19850	19850	19850	19850	0
500	20240626	102800	50518360	19850	19850	19850	19850	177
501	20240626	102700	47004910	19850	19840	19850	19840	23
502	20240626	102600	46548370	19830	19830	19830	19830	1
503	20240626	102500	46528540	19840	19830	19840	19830	4
504	20240626	102400	46449190	19840	19840	19840	19840	0
505	20240626	102300	46449190	19840	19840	19840	19840	17
506	20240626	102200	46111910	19840	19850	19850	19840	22
507	20240626	102100	45675220	19850	19850	19850	19850	1
508	20240626	102000	45655370	19850	19840	19850	19840	5
509	20240626	101900	45556130	19840	19840	19840	19840	1
510	20240626	101800	45536290	19830	19830	19830	19830	0
511	20240626	101700	45536290	19830	19840	19840	19830	66
512	20240626	101600	44227340	19840	19840	19840	19840	102
513	20240626	101500	42203660	19840	19850	19850	19840	3
514	20240626	101400	42144130	19840	19840	19840	19840	8
515	20240626	101300	41985410	19840	19840	19840	19840	21
516	20240626	101200	41568770	19830	19840	19840	19830	25
517	20240626	101100	41072800	19840	19840	19840	19840	3
518	20240626	101000	41013280	19840	19840	19840	19840	4
519	20240626	100900	40933920	19840	19840	19840	19840	0
520	20240626	100800	40933920	19840	19840	19840	19840	1
521	20240626	100700	40914080	19860	19860	19860	19860	1
522	20240626	100600	40894220	19870	19870	19870	19840	5
523	20240626	100500	40794930	19850	19850	19850	19850	2
524	20240626	100400	40755230	19850	19850	19850	19850	2
525	20240626	100300	40715530	19850	19850	19850	19850	0
526	20240626	100200	40715530	19850	19850	19850	19850	42
527	20240626	100100	39881830	19850	19850	19850	19850	1
528	20240626	100000	39861980	19850	19850	19850	19850	0
529	20240626	095900	39861980	19850	19850	19850	19850	0
530	20240626	095800	39861980	19850	19850	19850	19850	1
531	20240626	095700	39842130	19850	19850	19850	19850	1
532	20240626	095600	39822280	20000	19850	20000	19850	12
533	20240626	095500	39583620	19850	19850	19850	19850	9
534	20240626	095400	39404970	19850	19860	19860	19850	108
535	20240626	095300	37261140	19860	19850	19860	19850	107
536	20240626	095200	35137120	19850	19860	19860	19850	167
537	20240626	095100	31821820	19860	19870	19870	19860	5
538	20240626	095000	31722490	19860	19870	19870	19860	5
539	20240626	094900	31623180	19870	19870	19870	19870	0
540	20240626	094800	31623180	19870	19890	19890	19870	2
541	20240626	094700	31583420	19870	19870	19870	19870	3
542	20240626	094600	31523810	19880	19870	19880	19870	57
543	20240626	094500	30391210	19890	19890	19890	19890	1
544	20240626	094400	30371320	19870	19870	19870	19870	3
545	20240626	094300	30311710	19870	19870	19870	19870	4
546	20240626	094200	30232230	19870	19880	19880	19870	46
547	20240626	094100	29317780	19880	19880	19880	19880	1
548	20240626	094000	29297900	19880	19880	19880	19880	3
549	20240626	093900	29238260	19890	19890	19890	19890	0
550	20240626	093800	29238260	19890	19890	19890	19890	1
551	20240626	093700	29218370	19880	19880	19880	19880	1
552	20240626	093600	29198490	20200	19850	20200	19850	1002
553	20240626	093500	9042650	19850	19850	19850	19850	2
554	20240626	093400	9002950	19850	19850	19850	19850	0
555	20240626	093300	9002950	19850	19850	19850	19850	1
556	20240626	093200	8983100	19850	19870	19870	19850	19
557	20240626	093100	8605590	19870	19870	19870	19870	2
558	20240626	093000	8565850	19870	19870	19870	19870	1
559	20240626	092900	8545980	19870	19870	19870	19870	0
560	20240626	092800	8545980	19870	19870	19870	19870	1
561	20240626	092700	8526110	19870	19870	19870	19870	0
562	20240626	092600	8526110	19870	19870	19870	19870	1
563	20240626	092500	8506240	19870	19870	19870	19870	1
564	20240626	092400	8486370	19990	19990	19990	19990	10
565	20240626	092300	8286470	19870	19870	19870	19870	1
566	20240626	092200	8266600	19870	19870	19870	19870	38
567	20240626	092100	7511540	19870	19880	19880	19870	2
568	20240626	092000	7471790	19880	19990	19990	19880	2
569	20240626	091900	7431920	19870	19870	19870	19870	0
570	20240626	091800	7431920	19870	19870	19870	19870	0
571	20240626	091700	7431920	19870	19870	19870	19870	1
572	20240626	091600	7412050	19870	19880	19880	19870	62
573	20240626	091500	6179570	19880	19880	19880	19880	1
574	20240626	091400	6159690	19880	19880	19880	19880	4
575	20240626	091300	6080170	19880	19880	19880	19880	0
576	20240626	091200	6080170	19880	19880	19880	19880	52
577	20240626	091100	5046410	19880	19880	19880	19880	11
578	20240626	091000	4827730	19880	19880	19880	19880	1
579	20240626	090900	4807850	19880	19880	19880	19880	0
580	20240626	090800	4807850	19880	19880	19880	19880	50
581	20240626	090700	3813850	19880	19880	19880	19880	0
582	20240626	090600	3813850	19880	19880	19880	19880	31
583	20240626	090500	3197570	19880	19990	19990	19880	3
584	20240626	090400	3137760	19990	19990	19990	19990	0
585	20240626	090300	3137760	19990	19990	19990	19990	0
586	20240626	090200	3137760	19990	19990	19990	19990	1
587	20240626	090100	3117770	19990	19990	19990	19990	145
588	20240626	090000	219220	19900	19940	19940	19900	11