KissMeData/005500/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	184600	195364710	19900	19900	19900	19900	524
3	20240710	184500	195364710	19900	19900	19900	19900	0
4	20240710	184400	195364710	19900	19900	19900	19900	0
5	20240710	184300	195364710	19900	19900	19900	19900	0
6	20240710	184200	195364710	19900	19900	19900	19900	0
7	20240710	184100	195364710	19900	19900	19900	19900	0
8	20240710	184000	195364710	19900	19900	19900	19900	0
9	20240710	183900	195364710	19900	19900	19900	19900	0
10	20240710	183800	195364710	19900	19900	19900	19900	0
11	20240710	183700	195364710	19900	19900	19900	19900	0
12	20240710	183600	195364710	19900	19900	19900	19900	0
13	20240710	183500	195364710	19900	19900	19900	19900	0
14	20240710	183400	195364710	19900	19900	19900	19900	0
15	20240710	183300	195364710	19900	19900	19900	19900	0
16	20240710	183200	195364710	19900	19900	19900	19900	0
17	20240710	183100	195364710	19900	19900	19900	19900	0
18	20240710	183000	195364710	19900	19900	19900	19900	0
19	20240710	182900	195364710	19900	19900	19900	19900	0
20	20240710	182800	195364710	19900	19900	19900	19900	0
21	20240710	182700	195364710	19900	19900	19900	19900	0
22	20240710	182600	195364710	19900	19900	19900	19900	0
23	20240710	182500	195364710	19900	19900	19900	19900	0
24	20240710	182400	195364710	19900	19900	19900	19900	0
25	20240710	182300	195364710	19900	19900	19900	19900	0
26	20240710	182200	195364710	19900	19900	19900	19900	0
27	20240710	182100	195364710	19900	19900	19900	19900	0
28	20240710	182000	195364710	19900	19900	19900	19900	0
29	20240710	181900	195364710	19900	19900	19900	19900	0
30	20240710	181800	195364710	19900	19900	19900	19900	0
31	20240710	181700	195364710	19900	19900	19900	19900	0
32	20240710	181600	195364710	19900	19900	19900	19900	524
33	20240710	181500	195364710	19900	19900	19900	19900	0
34	20240710	181400	195364710	19900	19900	19900	19900	0
35	20240710	181300	195364710	19900	19900	19900	19900	0
36	20240710	181200	195364710	19900	19900	19900	19900	0
37	20240710	181100	195364710	19900	19900	19900	19900	0
38	20240710	181000	195364710	19900	19900	19900	19900	0
39	20240710	180900	195364710	19900	19900	19900	19900	0
40	20240710	180800	195364710	19900	19900	19900	19900	0
41	20240710	180700	195364710	19900	19900	19900	19900	0
42	20240710	180600	195364710	19900	19900	19900	19900	0
43	20240710	180500	195364710	19900	19900	19900	19900	0
44	20240710	180400	195364710	19900	19900	19900	19900	0
45	20240710	180300	195364710	19900	19900	19900	19900	0
46	20240710	180200	195364710	19900	19900	19900	19900	0
47	20240710	180100	195364710	19900	19900	19900	19900	0
48	20240710	180000	195364710	19900	19900	19900	19900	0
49	20240710	175900	195364710	19900	19900	19900	19900	0
50	20240710	175800	195364710	19900	19900	19900	19900	0
51	20240710	175700	195364710	19900	19900	19900	19900	0
52	20240710	175600	195364710	19900	19900	19900	19900	0
53	20240710	175500	195364710	19900	19900	19900	19900	0
54	20240710	175400	195364710	19900	19900	19900	19900	0
55	20240710	175300	195364710	19900	19900	19900	19900	0
56	20240710	175200	195364710	19900	19900	19900	19900	0
57	20240710	175100	195364710	19900	19900	19900	19900	0
58	20240710	175000	195364710	19900	19900	19900	19900	0
59	20240710	174900	195364710	19900	19900	19900	19900	0
60	20240710	174800	195364710	19900	19900	19900	19900	0
61	20240710	174700	195364710	19900	19900	19900	19900	0
62	20240710	174600	195364710	19900	19900	19900	19900	524
63	20240710	174500	195364710	19900	19900	19900	19900	0
64	20240710	174400	195364710	19900	19900	19900	19900	0
65	20240710	174300	195364710	19900	19900	19900	19900	0
66	20240710	174200	195364710	19900	19900	19900	19900	0
67	20240710	174100	195364710	19900	19900	19900	19900	0
68	20240710	174000	195364710	19900	19900	19900	19900	0
69	20240710	173900	195364710	19900	19900	19900	19900	0
70	20240710	173800	195364710	19900	19900	19900	19900	0
71	20240710	173700	195364710	19900	19900	19900	19900	0
72	20240710	173600	195364710	19900	19900	19900	19900	0
73	20240710	173500	195364710	19900	19900	19900	19900	0
74	20240710	173400	195364710	19900	19900	19900	19900	0
75	20240710	173300	195364710	19900	19900	19900	19900	0
76	20240710	173200	195364710	19900	19900	19900	19900	0
77	20240710	173100	195364710	19900	19900	19900	19900	0
78	20240710	173000	195364710	19900	19900	19900	19900	0
79	20240710	172900	195364710	19900	19900	19900	19900	0
80	20240710	172800	195364710	19900	19900	19900	19900	0
81	20240710	172700	195364710	19900	19900	19900	19900	0
82	20240710	172600	195364710	19900	19900	19900	19900	0
83	20240710	172500	195364710	19900	19900	19900	19900	0
84	20240710	172400	195364710	19900	19900	19900	19900	0
85	20240710	172300	195364710	19900	19900	19900	19900	0
86	20240710	172200	195364710	19900	19900	19900	19900	0
87	20240710	172100	195364710	19900	19900	19900	19900	0
88	20240710	172000	195364710	19900	19900	19900	19900	0
89	20240710	171900	195364710	19900	19900	19900	19900	0
90	20240710	171800	195364710	19900	19900	19900	19900	0
91	20240710	171700	195364710	19900	19900	19900	19900	0
92	20240710	171600	195364710	19900	19900	19900	19900	524
93	20240710	171500	195364710	19900	19900	19900	19900	0
94	20240710	171400	195364710	19900	19900	19900	19900	0
95	20240710	171300	195364710	19900	19900	19900	19900	0
96	20240710	171200	195364710	19900	19900	19900	19900	0
97	20240710	171100	195364710	19900	19900	19900	19900	0
98	20240710	171000	195364710	19900	19900	19900	19900	0
99	20240710	170900	195364710	19900	19900	19900	19900	0
100	20240710	170800	195364710	19900	19900	19900	19900	0
101	20240710	170700	195364710	19900	19900	19900	19900	0
102	20240710	170600	195364710	19900	19900	19900	19900	0
103	20240710	170500	195364710	19900	19900	19900	19900	0
104	20240710	170400	195364710	19900	19900	19900	19900	0
105	20240710	170300	195364710	19900	19900	19900	19900	0
106	20240710	170200	195364710	19900	19900	19900	19900	0
107	20240710	170100	195364710	19900	19900	19900	19900	0
108	20240710	170000	195364710	19900	19900	19900	19900	0
109	20240710	165900	195364710	19900	19900	19900	19900	0
110	20240710	165800	195364710	19900	19900	19900	19900	0
111	20240710	165700	195364710	19900	19900	19900	19900	0
112	20240710	165600	195364710	19900	19900	19900	19900	0
113	20240710	165500	195364710	19900	19900	19900	19900	0
114	20240710	165400	195364710	19900	19900	19900	19900	0
115	20240710	165300	195364710	19900	19900	19900	19900	0
116	20240710	165200	195364710	19900	19900	19900	19900	0
117	20240710	165100	195364710	19900	19900	19900	19900	0
118	20240710	165000	195364710	19900	19900	19900	19900	0
119	20240710	164900	195364710	19900	19900	19900	19900	0
120	20240710	164800	195364710	19900	19900	19900	19900	0
121	20240710	164700	195364710	19900	19900	19900	19900	0
122	20240710	164600	195364710	19900	19900	19900	19900	524
123	20240710	164500	195364710	19900	19900	19900	19900	0
124	20240710	164400	195364710	19900	19900	19900	19900	0
125	20240710	164300	195364710	19900	19900	19900	19900	0
126	20240710	164200	195364710	19900	19900	19900	19900	0
127	20240710	164100	195364710	19900	19900	19900	19900	0
128	20240710	164000	195364710	19900	19900	19900	19900	0
129	20240710	163900	195364710	19900	19900	19900	19900	0
130	20240710	163800	195364710	19900	19900	19900	19900	0
131	20240710	163700	195364710	19900	19900	19900	19900	0
132	20240710	163600	195364710	19900	19900	19900	19900	0
133	20240710	163500	195364710	19900	19900	19900	19900	0
134	20240710	163400	195364710	19900	19900	19900	19900	0
135	20240710	163300	195364710	19900	19900	19900	19900	0
136	20240710	163200	195364710	19900	19900	19900	19900	0
137	20240710	163100	195364710	19900	19900	19900	19900	0
138	20240710	163000	195364710	19900	19900	19900	19900	0
139	20240710	162900	195364710	19900	19900	19900	19900	0
140	20240710	162800	195364710	19900	19900	19900	19900	0
141	20240710	162700	195364710	19900	19900	19900	19900	0
142	20240710	162600	195364710	19900	19900	19900	19900	0
143	20240710	162500	195364710	19900	19900	19900	19900	0
144	20240710	162400	195364710	19900	19900	19900	19900	0
145	20240710	162300	195364710	19900	19900	19900	19900	0
146	20240710	162200	195364710	19900	19900	19900	19900	0
147	20240710	162100	195364710	19900	19900	19900	19900	0
148	20240710	162000	195364710	19900	19900	19900	19900	0
149	20240710	161900	195364710	19900	19900	19900	19900	0
150	20240710	161800	195364710	19900	19900	19900	19900	0
151	20240710	161700	195364710	19900	19900	19900	19900	0
152	20240710	161600	195364710	19900	19900	19900	19900	524
153	20240710	161500	195364710	19900	19900	19900	19900	0
154	20240710	161400	195364710	19900	19900	19900	19900	0
155	20240710	161300	195364710	19900	19900	19900	19900	0
156	20240710	161200	195364710	19900	19900	19900	19900	0
157	20240710	161100	195364710	19900	19900	19900	19900	0
158	20240710	161000	195364710	19900	19900	19900	19900	0
159	20240710	160900	195364710	19900	19900	19900	19900	0
160	20240710	160800	195364710	19900	19900	19900	19900	0
161	20240710	160700	195364710	19900	19900	19900	19900	0
162	20240710	160600	195364710	19900	19900	19900	19900	0
163	20240710	160500	195364710	19900	19900	19900	19900	0
164	20240710	160400	195364710	19900	19900	19900	19900	0
165	20240710	160300	195364710	19900	19900	19900	19900	0
166	20240710	160200	195364710	19900	19900	19900	19900	0
167	20240710	160100	195364710	19900	19900	19900	19900	0
168	20240710	160000	195364710	19900	19900	19900	19900	0
169	20240710	155900	195364710	19900	19900	19900	19900	0
170	20240710	155800	195364710	19900	19900	19900	19900	0
171	20240710	155700	195364710	19900	19900	19900	19900	0
172	20240710	155600	195364710	19900	19900	19900	19900	0
173	20240710	155500	195364710	19900	19900	19900	19900	0
174	20240710	155400	195364710	19900	19900	19900	19900	0
175	20240710	155300	195364710	19900	19900	19900	19900	0
176	20240710	155200	195364710	19900	19900	19900	19900	0
177	20240710	155100	195364710	19900	19900	19900	19900	0
178	20240710	155000	195364710	19900	19900	19900	19900	0
179	20240710	154900	195364710	19900	19900	19900	19900	0
180	20240710	154800	195364710	19900	19900	19900	19900	0
181	20240710	154700	195364710	19900	19900	19900	19900	0
182	20240710	154600	195364710	19900	19900	19900	19900	524
183	20240710	154500	195364710	19900	19900	19900	19900	0
184	20240710	154400	195364710	19900	19900	19900	19900	0
185	20240710	154300	195364710	19900	19900	19900	19900	0
186	20240710	154200	195364710	19900	19900	19900	19900	0
187	20240710	154100	195364710	19900	19900	19900	19900	0
188	20240710	154000	195364710	19900	19900	19900	19900	0
189	20240710	153900	195364710	19900	19900	19900	19900	0
190	20240710	153800	195364710	19900	19900	19900	19900	0
191	20240710	153700	195364710	19900	19900	19900	19900	0
192	20240710	153600	195364710	19900	19900	19900	19900	0
193	20240710	153500	195364710	19900	19900	19900	19900	0
194	20240710	153400	195364710	19900	19900	19900	19900	0
195	20240710	153300	195364710	19900	19900	19900	19900	0
196	20240710	153200	195364710	19900	19900	19900	19900	0
197	20240710	153100	195364710	19900	19900	19900	19900	0
198	20240710	153000	195364710	19900	19900	19900	19900	524
199	20240710	152900	184937110	19900	19900	19900	19900	0
200	20240710	152800	184937110	19900	19900	19900	19900	0
201	20240710	152700	184937110	19900	19900	19900	19900	0
202	20240710	152600	184937110	19900	19900	19900	19900	0
203	20240710	152500	184937110	19900	19900	19900	19900	0
204	20240710	152400	184937110	19900	19900	19900	19900	0
205	20240710	152300	184937110	19900	19900	19900	19900	0
206	20240710	152200	184937110	19900	19900	19900	19900	0
207	20240710	152100	184937110	19900	19900	19900	19900	0
208	20240710	152000	184937110	19900	19900	19900	19900	0
209	20240710	151900	184937110	19900	19860	19900	19860	71
210	20240710	151800	183525080	19870	19870	19870	19870	176
211	20240710	151700	180027960	19870	19870	19870	19870	190
212	20240710	151600	176252660	19870	19830	19870	19830	60
213	20240710	151500	175061340	19830	19830	19830	19830	0
214	20240710	151400	175061340	19830	19860	19860	19830	5
215	20240710	151300	174962130	19830	19860	19860	19830	143
216	20240710	151200	172125150	19830	19830	19830	19830	0
217	20240710	151100	172125150	19830	19830	19830	19830	0
218	20240710	151000	172125150	19830	19830	19830	19830	6
219	20240710	150900	172006170	19830	19830	19830	19830	0
220	20240710	150800	172006170	19830	19830	19830	19830	1
221	20240710	150700	171986340	19860	19860	19860	19860	6
222	20240710	150600	171867180	19860	19860	19860	19860	138
223	20240710	150500	169126500	19860	19860	19860	19860	200
224	20240710	150400	165154500	19860	19860	19860	19860	0
225	20240710	150300	165154500	19860	19860	19860	19860	0
226	20240710	150200	165154500	19860	19860	19860	19860	0
227	20240710	150100	165154500	19860	19860	19860	19860	0
228	20240710	150000	165154500	19860	19860	19860	19860	0
229	20240710	145900	165154500	19860	19860	19860	19860	0
230	20240710	145800	165154500	19860	19860	19860	19860	0
231	20240710	145700	165154500	19860	19830	19860	19820	310
232	20240710	145600	159005790	19860	19860	19860	19860	0
233	20240710	145500	159005790	19860	19860	19860	19860	0
234	20240710	145400	159005790	19860	19860	19860	19860	0
235	20240710	145300	159005790	19860	19860	19860	19860	0
236	20240710	145200	159005790	19860	19850	19860	19850	53
237	20240710	145100	157953730	19850	19850	19850	19850	0
238	20240710	145000	157953730	19850	19850	19850	19850	0
239	20240710	144900	157953730	19850	19850	19850	19850	0
240	20240710	144800	157953730	19850	19850	19850	19850	88
241	20240710	144700	156206930	19850	19850	19850	19850	0
242	20240710	144600	156206930	19850	19850	19850	19850	140
243	20240710	144500	153427930	19850	19850	19850	19850	0
244	20240710	144400	153427930	19850	19850	19850	19850	60
245	20240710	144300	152236930	19850	19850	19850	19850	0
246	20240710	144200	152236930	19850	19850	19850	19850	0
247	20240710	144100	152236930	19850	19850	19850	19850	0
248	20240710	144000	152236930	19850	19850	19850	19850	0
249	20240710	143900	152236930	19850	19850	19850	19850	0
250	20240710	143800	152236930	19850	19850	19850	19850	0
251	20240710	143700	152236930	19850	19850	19850	19850	0
252	20240710	143600	152236930	19850	19850	19850	19850	0
253	20240710	143500	152236930	19850	19850	19850	19850	0
254	20240710	143400	152236930	19850	19850	19850	19850	0
255	20240710	143300	152236930	19850	19850	19850	19850	1
256	20240710	143200	152217080	19850	19850	19850	19850	0
257	20240710	143100	152217080	19850	19850	19850	19850	0
258	20240710	143000	152217080	19850	19850	19850	19850	0
259	20240710	142900	152217080	19850	19850	19850	19850	0
260	20240710	142800	152217080	19850	19850	19850	19850	0
261	20240710	142700	152217080	19850	19850	19850	19850	31
262	20240710	142600	151601730	19850	19850	19850	19850	169
263	20240710	142500	148247080	19840	19840	19840	19840	100
264	20240710	142400	146263080	19810	19810	19810	19810	500
265	20240710	142300	136358080	19800	19800	19800	19800	0
266	20240710	142200	136358080	19800	19800	19800	19800	0
267	20240710	142100	136358080	19800	19800	19800	19800	0
268	20240710	142000	136358080	19800	19800	19800	19800	0
269	20240710	141900	136358080	19800	19800	19800	19800	0
270	20240710	141800	136358080	19800	19800	19800	19800	0
271	20240710	141700	136358080	19800	19800	19800	19800	0
272	20240710	141600	136358080	19800	19800	19800	19800	0
273	20240710	141500	136358080	19800	19810	19810	19800	20
274	20240710	141400	135961980	19810	19810	19810	19810	23
275	20240710	141300	135506350	19810	19820	19820	19810	31
276	20240710	141200	134892060	19830	19830	19830	19830	0
277	20240710	141100	134892060	19830	19830	19830	19830	0
278	20240710	141000	134892060	19830	19830	19830	19830	7
279	20240710	140900	134753250	19850	19850	19850	19850	0
280	20240710	140800	134753250	19850	19850	19850	19850	0
281	20240710	140700	134753250	19850	19850	19850	19850	0
282	20240710	140600	134753250	19850	19850	19850	19850	0
283	20240710	140500	134753250	19850	19850	19850	19850	0
284	20240710	140400	134753250	19850	19850	19850	19850	0
285	20240710	140300	134753250	19850	19850	19850	19850	0
286	20240710	140200	134753250	19850	19850	19850	19850	0
287	20240710	140100	134753250	19850	19850	19850	19850	0
288	20240710	140000	134753250	19850	19850	19850	19850	0
289	20240710	135900	134753250	19850	19850	19850	19850	0
290	20240710	135800	134753250	19850	19850	19850	19850	0
291	20240710	135700	134753250	19850	19850	19850	19850	0
292	20240710	135600	134753250	19850	19850	19850	19850	0
293	20240710	135500	134753250	19850	19850	19850	19850	0
294	20240710	135400	134753250	19850	19860	19860	19850	97
295	20240710	135300	132827460	19850	19840	19850	19840	314
296	20240710	135200	126597690	19830	19820	19830	19820	140
297	20240710	135100	123821600	19830	19830	19830	19830	10
298	20240710	135000	123623300	19830	19830	19830	19830	0
299	20240710	134900	123623300	19830	19830	19830	19830	1
300	20240710	134800	123603470	19820	19820	19820	19820	0
301	20240710	134700	123603470	19820	19820	19820	19820	0
302	20240710	134600	123603470	19820	19820	19820	19820	10
303	20240710	134500	123405270	19820	19820	19820	19820	0
304	20240710	134400	123405270	19820	19820	19820	19820	0
305	20240710	134300	123405270	19820	19820	19820	19820	2
306	20240710	134200	123365630	19820	19820	19820	19820	0
307	20240710	134100	123365630	19820	19820	19820	19820	0
308	20240710	134000	123365630	19820	19820	19820	19820	1
309	20240710	133900	123345810	19820	19820	19820	19820	24
310	20240710	133800	122870130	19810	19810	19810	19810	0
311	20240710	133700	122870130	19810	19810	19810	19810	0
312	20240710	133600	122870130	19810	19820	19820	19810	191
313	20240710	133500	119086280	19820	19820	19820	19820	0
314	20240710	133400	119086280	19820	19820	19820	19820	0
315	20240710	133300	119086280	19820	19820	19820	19820	10
316	20240710	133200	118888080	19810	19810	19810	19810	0
317	20240710	133100	118888080	19810	19810	19810	19810	0
318	20240710	133000	118888080	19810	19810	19810	19810	2
319	20240710	132900	118848460	19810	19810	19810	19810	0
320	20240710	132800	118848460	19810	19810	19810	19810	0
321	20240710	132700	118848460	19810	19810	19810	19810	30
322	20240710	132600	118254160	19820	19820	19820	19820	0
323	20240710	132500	118254160	19820	19820	19820	19820	2
324	20240710	132400	118214520	19810	19810	19810	19810	0
325	20240710	132300	118214520	19810	19810	19810	19810	19
326	20240710	132200	117838130	19810	19810	19810	19810	0
327	20240710	132100	117838130	19810	19810	19810	19810	0
328	20240710	132000	117838130	19810	19810	19810	19810	0
329	20240710	131900	117838130	19810	19810	19810	19810	0
330	20240710	131800	117838130	19810	19810	19810	19810	0
331	20240710	131700	117838130	19810	19810	19810	19810	0
332	20240710	131600	117838130	19810	19810	19810	19810	154
333	20240710	131500	114787390	19770	19770	19770	19770	0
334	20240710	131400	114787390	19770	19770	19770	19770	0
335	20240710	131300	114787390	19770	19770	19770	19770	0
336	20240710	131200	114787390	19770	19770	19770	19770	0
337	20240710	131100	114787390	19770	19770	19770	19770	0
338	20240710	131000	114787390	19770	19770	19770	19770	0
339	20240710	130900	114787390	19770	19770	19770	19770	0
340	20240710	130800	114787390	19770	19770	19770	19770	0
341	20240710	130700	114787390	19770	19770	19770	19770	0
342	20240710	130600	114787390	19770	19770	19770	19770	0
343	20240710	130500	114787390	19770	19770	19770	19770	0
344	20240710	130400	114787390	19770	19770	19770	19770	0
345	20240710	130300	114787390	19770	19770	19770	19770	0
346	20240710	130200	114787390	19770	19770	19770	19770	0
347	20240710	130100	114787390	19770	19770	19770	19770	100
348	20240710	130000	112810390	19770	19770	19770	19770	0
349	20240710	125900	112810390	19770	19770	19770	19770	0
350	20240710	125800	112810390	19770	19770	19770	19770	0
351	20240710	125700	112810390	19770	19770	19770	19770	0
352	20240710	125600	112810390	19770	19770	19770	19770	0
353	20240710	125500	112810390	19770	19770	19770	19770	200
354	20240710	125400	108856390	19780	19800	19800	19780	307
355	20240710	125300	102781220	19810	19810	19810	19810	0
356	20240710	125200	102781220	19810	19810	19810	19810	0
357	20240710	125100	102781220	19810	19810	19810	19810	0
358	20240710	125000	102781220	19810	19810	19810	19810	0
359	20240710	124900	102781220	19810	19810	19810	19810	0
360	20240710	124800	102781220	19810	19810	19810	19810	0
361	20240710	124700	102781220	19810	19810	19810	19810	0
362	20240710	124600	102781220	19810	19810	19810	19810	0
363	20240710	124500	102781220	19810	19810	19810	19810	0
364	20240710	124400	102781220	19810	19810	19810	19810	0
365	20240710	124300	102781220	19810	19810	19810	19810	0
366	20240710	124200	102781220	19810	19810	19810	19810	225
367	20240710	124100	98323970	19810	19810	19810	19810	0
368	20240710	124000	98323970	19810	19810	19810	19810	0
369	20240710	123900	98323970	19810	19810	19810	19810	0
370	20240710	123800	98323970	19810	19810	19810	19810	0
371	20240710	123700	98323970	19810	19810	19810	19810	0
372	20240710	123600	98323970	19810	19810	19810	19810	0
373	20240710	123500	98323970	19810	19810	19810	19810	0
374	20240710	123400	98323970	19810	19810	19810	19810	0
375	20240710	123300	98323970	19810	19810	19810	19810	0
376	20240710	123200	98323970	19810	19810	19810	19810	0
377	20240710	123100	98323970	19810	19810	19810	19810	0
378	20240710	123000	98323970	19810	19810	19810	19810	0
379	20240710	122900	98323970	19810	19810	19810	19810	0
380	20240710	122800	98323970	19810	19810	19810	19810	0
381	20240710	122700	98323970	19810	19810	19810	19810	0
382	20240710	122600	98323970	19810	19810	19810	19810	0
383	20240710	122500	98323970	19810	19810	19810	19810	0
384	20240710	122400	98323970	19810	19810	19810	19810	0
385	20240710	122300	98323970	19810	19810	19810	19810	1
386	20240710	122200	98304160	19810	19810	19810	19810	0
387	20240710	122100	98304160	19810	19810	19810	19810	0
388	20240710	122000	98304160	19810	19810	19810	19810	0
389	20240710	121900	98304160	19810	19810	19810	19810	5
390	20240710	121800	98205110	19820	19820	19820	19820	0
391	20240710	121700	98205110	19820	19820	19820	19820	0
392	20240710	121600	98205110	19820	19810	19820	19810	6
393	20240710	121500	98086230	19810	19810	19810	19810	0
394	20240710	121400	98086230	19810	19810	19810	19810	0
395	20240710	121300	98086230	19810	19810	19810	19810	0
396	20240710	121200	98086230	19810	19810	19810	19810	0
397	20240710	121100	98086230	19810	19810	19810	19810	0
398	20240710	121000	98086230	19810	19810	19810	19810	0
399	20240710	120900	98086230	19810	19810	19810	19810	0
400	20240710	120800	98086230	19810	19810	19810	19810	0
401	20240710	120700	98086230	19810	19810	19810	19810	0
402	20240710	120600	98086230	19810	19810	19810	19810	0
403	20240710	120500	98086230	19810	19810	19810	19810	27
404	20240710	120400	97551360	19800	19800	19800	19800	0
405	20240710	120300	97551360	19800	19800	19800	19800	2
406	20240710	120200	97511760	19810	19810	19810	19810	0
407	20240710	120100	97511760	19810	19810	19810	19810	10
408	20240710	120000	97313660	19810	19810	19810	19810	59
409	20240710	115900	96144870	19810	19810	19810	19810	0
410	20240710	115800	96144870	19810	19810	19810	19810	0
411	20240710	115700	96144870	19810	19810	19810	19810	0
412	20240710	115600	96144870	19810	19810	19810	19810	0
413	20240710	115500	96144870	19810	19810	19810	19810	22
414	20240710	115400	95709050	19810	19810	19810	19810	0
415	20240710	115300	95709050	19810	19810	19810	19810	10
416	20240710	115200	95510950	19810	19810	19810	19810	0
417	20240710	115100	95510950	19810	19810	19810	19810	0
418	20240710	115000	95510950	19810	19810	19810	19810	0
419	20240710	114900	95510950	19810	19810	19810	19810	0
420	20240710	114800	95510950	19810	19810	19810	19810	0
421	20240710	114700	95510950	19810	19810	19810	19810	40
422	20240710	114600	94718550	19830	19830	19830	19830	0
423	20240710	114500	94718550	19830	19830	19830	19830	0
424	20240710	114400	94718550	19830	19830	19830	19830	0
425	20240710	114300	94718550	19830	19830	19830	19830	0
426	20240710	114200	94718550	19830	19830	19830	19830	0
427	20240710	114100	94718550	19830	19830	19830	19830	0
428	20240710	114000	94718550	19830	19830	19830	19830	0
429	20240710	113900	94718550	19830	19830	19830	19830	76
430	20240710	113800	93211470	19830	19830	19830	19830	0
431	20240710	113700	93211470	19830	19830	19830	19830	2
432	20240710	113600	93171810	19830	19830	19830	19830	0
433	20240710	113500	93171810	19830	19830	19830	19830	98
434	20240710	113400	91228470	19830	19830	19830	19830	1
435	20240710	113300	91208640	19830	19830	19830	19830	0
436	20240710	113200	91208640	19830	19830	19830	19830	0
437	20240710	113100	91208640	19830	19830	19830	19830	0
438	20240710	113000	91208640	19830	19830	19830	19830	0
439	20240710	112900	91208640	19830	19830	19830	19830	0
440	20240710	112800	91208640	19830	19830	19830	19830	1
441	20240710	112700	91188810	19810	19810	19810	19810	0
442	20240710	112600	91188810	19810	19810	19810	19810	422
443	20240710	112500	82828990	19790	19790	19790	19790	0
444	20240710	112400	82828990	19790	19790	19790	19790	0
445	20240710	112300	82828990	19790	19790	19790	19790	0
446	20240710	112200	82828990	19790	19790	19790	19790	0
447	20240710	112100	82828990	19790	19790	19790	19790	0
448	20240710	112000	82828990	19790	19790	19790	19790	0
449	20240710	111900	82828990	19790	19790	19790	19790	133
450	20240710	111800	80196920	19800	19800	19800	19800	0
451	20240710	111700	80196920	19800	19800	19800	19800	0
452	20240710	111600	80196920	19800	19800	19800	19800	0
453	20240710	111500	80196920	19800	19800	19800	19800	0
454	20240710	111400	80196920	19800	19800	19800	19800	1
455	20240710	111300	80177120	19800	19800	19800	19800	0
456	20240710	111200	80177120	19800	19800	19800	19800	99
457	20240710	111100	78216920	19810	19810	19810	19810	78
458	20240710	111000	76671740	19810	19810	19810	19810	0
459	20240710	110900	76671740	19810	19810	19810	19810	0
460	20240710	110800	76671740	19810	19810	19810	19810	10
461	20240710	110700	76473640	19810	19810	19810	19810	0
462	20240710	110600	76473640	19810	19810	19810	19810	0
463	20240710	110500	76473640	19810	19810	19810	19810	1
464	20240710	110400	76453830	19840	19830	19840	19830	166
465	20240710	110300	73161860	19830	19830	19830	19830	3
466	20240710	110200	73102370	19840	19840	19840	19840	0
467	20240710	110100	73102370	19840	19840	19840	19840	0
468	20240710	110000	73102370	19840	19840	19840	19840	173
469	20240710	105900	69670050	19840	19840	19840	19840	26
470	20240710	105800	69154210	19860	19860	19860	19860	0
471	20240710	105700	69154210	19860	19860	19860	19860	0
472	20240710	105600	69154210	19860	19860	19860	19860	0
473	20240710	105500	69154210	19860	19840	19860	19840	2
474	20240710	105400	69114510	19860	19840	19860	19840	150
475	20240710	105300	66137500	19850	19840	19850	19840	11
476	20240710	105200	65919250	19860	19830	19860	19830	186
477	20240710	105100	62228570	19830	19830	19830	19830	2
478	20240710	105000	62188910	19820	19820	19820	19820	0
479	20240710	104900	62188910	19820	19820	19820	19820	0
480	20240710	104800	62188910	19820	19820	19820	19820	15
481	20240710	104700	61891610	19820	19820	19820	19820	0
482	20240710	104600	61891610	19820	19810	19820	19810	152
483	20240710	104500	58880480	19800	19800	19800	19800	2
484	20240710	104400	58840880	19800	19800	19800	19800	4
485	20240710	104300	58761680	19800	19800	19800	19800	0
486	20240710	104200	58761680	19800	19800	19800	19800	4
487	20240710	104100	58682480	19800	19800	19800	19800	143
488	20240710	104000	55851080	19800	19800	19800	19800	0
489	20240710	103900	55851080	19800	19800	19800	19800	107
490	20240710	103800	53732480	19800	19800	19800	19800	1
491	20240710	103700	53712680	19810	19810	19810	19810	0
492	20240710	103600	53712680	19810	19790	19810	19790	1136
493	20240710	103500	31222980	19780	19780	19780	19780	0
494	20240710	103400	31222980	19780	19780	19780	19780	0
495	20240710	103300	31222980	19780	19780	19780	19780	0
496	20240710	103200	31222980	19780	19780	19780	19780	0
497	20240710	103100	31222980	19780	19780	19780	19780	0
498	20240710	103000	31222980	19780	19780	19780	19780	0
499	20240710	102900	31222980	19780	19770	19780	19770	3
500	20240710	102800	31163660	19770	19770	19770	19770	198
501	20240710	102700	27249200	19760	19760	19760	19760	1
502	20240710	102600	27229440	19790	19790	19790	19790	0
503	20240710	102500	27229440	19790	19790	19790	19790	0
504	20240710	102400	27229440	19790	19790	19790	19790	0
505	20240710	102300	27229440	19790	19790	19790	19790	0
506	20240710	102200	27229440	19790	19790	19790	19790	0
507	20240710	102100	27229440	19790	19790	19790	19790	0
508	20240710	102000	27229440	19790	19790	19790	19790	0
509	20240710	101900	27229440	19790	19790	19790	19790	12
510	20240710	101800	26991960	19780	19770	19780	19770	726
511	20240710	101700	12632470	19770	19770	19770	19770	0
512	20240710	101600	12632470	19770	19770	19770	19770	1
513	20240710	101500	12612700	19770	19770	19770	19770	0
514	20240710	101400	12612700	19770	19770	19770	19770	0
515	20240710	101300	12612700	19770	19770	19770	19770	0
516	20240710	101200	12612700	19770	19770	19770	19770	10
517	20240710	101100	12415000	19770	19770	19770	19770	0
518	20240710	101000	12415000	19770	19770	19770	19770	0
519	20240710	100900	12415000	19770	19770	19770	19770	0
520	20240710	100800	12415000	19770	19770	19770	19770	1
521	20240710	100700	12395230	19770	19770	19770	19770	0
522	20240710	100600	12395230	19770	19770	19770	19770	0
523	20240710	100500	12395230	19770	19770	19770	19770	0
524	20240710	100400	12395230	19770	19770	19770	19770	0
525	20240710	100300	12395230	19770	19770	19770	19770	0
526	20240710	100200	12395230	19770	19770	19770	19770	0
527	20240710	100100	12395230	19770	19770	19770	19770	0
528	20240710	100000	12395230	19770	19770	19770	19770	0
529	20240710	095900	12395230	19770	19770	19770	19770	0
530	20240710	095800	12395230	19770	19770	19770	19770	0
531	20240710	095700	12395230	19770	19770	19770	19770	0
532	20240710	095600	12395230	19770	19770	19770	19770	0
533	20240710	095500	12395230	19770	19770	19770	19770	0
534	20240710	095400	12395230	19770	19770	19770	19770	0
535	20240710	095300	12395230	19770	19770	19770	19770	0
536	20240710	095200	12395230	19770	19770	19770	19770	0
537	20240710	095100	12395230	19770	19770	19770	19770	14
538	20240710	095000	12118450	19770	19770	19770	19770	25
539	20240710	094900	11624200	19770	19770	19770	19770	0
540	20240710	094800	11624200	19770	19770	19770	19770	0
541	20240710	094700	11624200	19770	19770	19770	19770	0
542	20240710	094600	11624200	19770	19770	19770	19770	1
543	20240710	094500	11604430	19770	19770	19770	19770	0
544	20240710	094400	11604430	19770	19770	19770	19770	0
545	20240710	094300	11604430	19770	19770	19770	19770	0
546	20240710	094200	11604430	19770	19770	19770	19770	0
547	20240710	094100	11604430	19770	19770	19770	19770	0
548	20240710	094000	11604430	19770	19770	19770	19770	0
549	20240710	093900	11604430	19770	19770	19770	19770	0
550	20240710	093800	11604430	19770	19770	19770	19770	0
551	20240710	093700	11604430	19770	19770	19770	19770	0
552	20240710	093600	11604430	19770	19770	19770	19770	5
553	20240710	093500	11505580	19770	19770	19770	19770	0
554	20240710	093400	11505580	19770	19760	19770	19760	201
555	20240710	093300	7533810	19760	19770	19770	19760	3
556	20240710	093200	7474510	19760	19760	19760	19760	1
557	20240710	093100	7454750	19770	19770	19770	19770	7
558	20240710	093000	7316360	19760	19760	19760	19760	0
559	20240710	092900	7316360	19760	19760	19760	19760	1
560	20240710	092800	7296600	19770	19770	19770	19770	0
561	20240710	092700	7296600	19770	19770	19770	19770	1
562	20240710	092600	7276830	19760	19760	19760	19760	1
563	20240710	092500	7257070	19770	19770	19770	19770	0
564	20240710	092400	7257070	19770	19770	19770	19770	0
565	20240710	092300	7257070	19770	19770	19770	19770	0
566	20240710	092200	7257070	19770	19770	19770	19770	0
567	20240710	092100	7257070	19770	19770	19770	19770	0
568	20240710	092000	7257070	19770	19770	19770	19770	0
569	20240710	091900	7257070	19770	19770	19770	19770	0
570	20240710	091800	7257070	19770	19770	19770	19770	0
571	20240710	091700	7257070	19770	19770	19770	19770	0
572	20240710	091600	7257070	19770	19770	19770	19770	0
573	20240710	091500	7257070	19770	19770	19770	19770	0
574	20240710	091400	7257070	19770	19770	19770	19770	0
575	20240710	091300	7257070	19770	19770	19770	19770	0
576	20240710	091200	7257070	19770	19770	19770	19770	0
577	20240710	091100	7257070	19770	19770	19770	19770	0
578	20240710	091000	7257070	19770	19770	19770	19770	0
579	20240710	090900	7257070	19770	19770	19770	19770	0
580	20240710	090800	7257070	19770	19770	19770	19770	12
581	20240710	090700	7019830	19770	19770	19770	19770	100
582	20240710	090600	5042830	19770	19770	19770	19770	0
583	20240710	090500	5042830	19770	19770	19770	19770	0
584	20240710	090400	5042830	19770	19770	19770	19770	108
585	20240710	090300	2907670	19790	19790	19790	19790	0
586	20240710	090200	2907670	19790	19790	19790	19790	0
587	20240710	090100	2907670	19790	19790	19790	19790	1
588	20240710	090000	2887880	19780	19780	19780	19780	146