KissMeData/006980/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184600	44736030	19700	19700	19700	19700	333
3	20240405	184500	44736030	19700	19700	19700	19700	0
4	20240405	184400	44736030	19700	19700	19700	19700	0
5	20240405	184300	44736030	19700	19700	19700	19700	0
6	20240405	184200	44736030	19700	19700	19700	19700	0
7	20240405	184100	44736030	19700	19700	19700	19700	0
8	20240405	184000	44736030	19700	19700	19700	19700	0
9	20240405	183900	44736030	19700	19700	19700	19700	0
10	20240405	183800	44736030	19700	19700	19700	19700	0
11	20240405	183700	44736030	19700	19700	19700	19700	0
12	20240405	183600	44736030	19700	19700	19700	19700	0
13	20240405	183500	44736030	19700	19700	19700	19700	0
14	20240405	183400	44736030	19700	19700	19700	19700	0
15	20240405	183300	44736030	19700	19700	19700	19700	0
16	20240405	183200	44736030	19700	19700	19700	19700	0
17	20240405	183100	44736030	19700	19700	19700	19700	0
18	20240405	183000	44736030	19700	19700	19700	19700	0
19	20240405	182900	44736030	19700	19700	19700	19700	0
20	20240405	182800	44736030	19700	19700	19700	19700	0
21	20240405	182700	44736030	19700	19700	19700	19700	0
22	20240405	182600	44736030	19700	19700	19700	19700	0
23	20240405	182500	44736030	19700	19700	19700	19700	0
24	20240405	182400	44736030	19700	19700	19700	19700	0
25	20240405	182300	44736030	19700	19700	19700	19700	0
26	20240405	182200	44736030	19700	19700	19700	19700	0
27	20240405	182100	44736030	19700	19700	19700	19700	0
28	20240405	182000	44736030	19700	19700	19700	19700	0
29	20240405	181900	44736030	19700	19700	19700	19700	0
30	20240405	181800	44736030	19700	19700	19700	19700	0
31	20240405	181700	44736030	19700	19700	19700	19700	0
32	20240405	181600	44736030	19700	19700	19700	19700	333
33	20240405	181500	44736030	19700	19700	19700	19700	0
34	20240405	181400	44736030	19700	19700	19700	19700	0
35	20240405	181300	44736030	19700	19700	19700	19700	0
36	20240405	181200	44736030	19700	19700	19700	19700	0
37	20240405	181100	44736030	19700	19700	19700	19700	0
38	20240405	181000	44736030	19700	19700	19700	19700	0
39	20240405	180900	44736030	19700	19700	19700	19700	0
40	20240405	180800	44736030	19700	19700	19700	19700	0
41	20240405	180700	44736030	19700	19700	19700	19700	0
42	20240405	180600	44736030	19700	19700	19700	19700	0
43	20240405	180500	44736030	19700	19700	19700	19700	0
44	20240405	180400	44736030	19700	19700	19700	19700	0
45	20240405	180300	44736030	19700	19700	19700	19700	0
46	20240405	180200	44736030	19700	19700	19700	19700	0
47	20240405	180100	44736030	19700	19700	19700	19700	0
48	20240405	180000	44736030	19700	19700	19700	19700	0
49	20240405	175900	44736030	19700	19700	19700	19700	0
50	20240405	175800	44736030	19700	19700	19700	19700	0
51	20240405	175700	44736030	19700	19700	19700	19700	0
52	20240405	175600	44736030	19700	19700	19700	19700	0
53	20240405	175500	44736030	19700	19700	19700	19700	0
54	20240405	175400	44736030	19700	19700	19700	19700	0
55	20240405	175300	44736030	19700	19700	19700	19700	0
56	20240405	175200	44736030	19700	19700	19700	19700	0
57	20240405	175100	44736030	19700	19700	19700	19700	0
58	20240405	175000	44736030	19700	19700	19700	19700	0
59	20240405	174900	44736030	19700	19700	19700	19700	0
60	20240405	174800	44736030	19700	19700	19700	19700	0
61	20240405	174700	44736030	19700	19700	19700	19700	0
62	20240405	174600	44736030	19700	19700	19700	19700	333
63	20240405	174500	44736030	19700	19700	19700	19700	0
64	20240405	174400	44736030	19700	19700	19700	19700	0
65	20240405	174300	44736030	19700	19700	19700	19700	0
66	20240405	174200	44736030	19700	19700	19700	19700	0
67	20240405	174100	44736030	19700	19700	19700	19700	0
68	20240405	174000	44736030	19700	19700	19700	19700	0
69	20240405	173900	44736030	19700	19700	19700	19700	0
70	20240405	173800	44736030	19700	19700	19700	19700	0
71	20240405	173700	44736030	19700	19700	19700	19700	0
72	20240405	173600	44736030	19700	19700	19700	19700	0
73	20240405	173500	44736030	19700	19700	19700	19700	0
74	20240405	173400	44736030	19700	19700	19700	19700	0
75	20240405	173300	44736030	19700	19700	19700	19700	0
76	20240405	173200	44736030	19700	19700	19700	19700	0
77	20240405	173100	44736030	19700	19700	19700	19700	0
78	20240405	173000	44736030	19700	19700	19700	19700	0
79	20240405	172900	44736030	19700	19700	19700	19700	0
80	20240405	172800	44736030	19700	19700	19700	19700	0
81	20240405	172700	44736030	19700	19700	19700	19700	0
82	20240405	172600	44736030	19700	19700	19700	19700	0
83	20240405	172500	44736030	19700	19700	19700	19700	0
84	20240405	172400	44736030	19700	19700	19700	19700	0
85	20240405	172300	44736030	19700	19700	19700	19700	0
86	20240405	172200	44736030	19700	19700	19700	19700	0
87	20240405	172100	44736030	19700	19700	19700	19700	0
88	20240405	172000	44736030	19700	19700	19700	19700	0
89	20240405	171900	44736030	19700	19700	19700	19700	0
90	20240405	171800	44736030	19700	19700	19700	19700	0
91	20240405	171700	44736030	19700	19700	19700	19700	0
92	20240405	171600	44736030	19700	19700	19700	19700	333
93	20240405	171500	44736030	19700	19700	19700	19700	0
94	20240405	171400	44736030	19700	19700	19700	19700	0
95	20240405	171300	44736030	19700	19700	19700	19700	0
96	20240405	171200	44736030	19700	19700	19700	19700	0
97	20240405	171100	44736030	19700	19700	19700	19700	0
98	20240405	171000	44736030	19700	19700	19700	19700	0
99	20240405	170900	44736030	19700	19700	19700	19700	0
100	20240405	170800	44736030	19700	19700	19700	19700	0
101	20240405	170700	44736030	19700	19700	19700	19700	0
102	20240405	170600	44736030	19700	19700	19700	19700	0
103	20240405	170500	44736030	19700	19700	19700	19700	0
104	20240405	170400	44736030	19700	19700	19700	19700	0
105	20240405	170300	44736030	19700	19700	19700	19700	0
106	20240405	170200	44736030	19700	19700	19700	19700	0
107	20240405	170100	44736030	19700	19700	19700	19700	0
108	20240405	170000	44736030	19700	19700	19700	19700	0
109	20240405	165900	44736030	19700	19700	19700	19700	0
110	20240405	165800	44736030	19700	19700	19700	19700	0
111	20240405	165700	44736030	19700	19700	19700	19700	0
112	20240405	165600	44736030	19700	19700	19700	19700	0
113	20240405	165500	44736030	19700	19700	19700	19700	0
114	20240405	165400	44736030	19700	19700	19700	19700	0
115	20240405	165300	44736030	19700	19700	19700	19700	0
116	20240405	165200	44736030	19700	19700	19700	19700	0
117	20240405	165100	44736030	19700	19700	19700	19700	0
118	20240405	165000	44736030	19700	19700	19700	19700	0
119	20240405	164900	44736030	19700	19700	19700	19700	0
120	20240405	164800	44736030	19700	19700	19700	19700	0
121	20240405	164700	44736030	19700	19700	19700	19700	0
122	20240405	164600	44736030	19700	19700	19700	19700	333
123	20240405	164500	44736030	19700	19700	19700	19700	0
124	20240405	164400	44736030	19700	19700	19700	19700	0
125	20240405	164300	44736030	19700	19700	19700	19700	0
126	20240405	164200	44736030	19700	19700	19700	19700	0
127	20240405	164100	44736030	19700	19700	19700	19700	0
128	20240405	164000	44736030	19700	19700	19700	19700	0
129	20240405	163900	44736030	19700	19700	19700	19700	0
130	20240405	163800	44736030	19700	19700	19700	19700	0
131	20240405	163700	44736030	19700	19700	19700	19700	0
132	20240405	163600	44736030	19700	19700	19700	19700	0
133	20240405	163500	44736030	19700	19700	19700	19700	0
134	20240405	163400	44736030	19700	19700	19700	19700	0
135	20240405	163300	44736030	19700	19700	19700	19700	0
136	20240405	163200	44736030	19700	19700	19700	19700	0
137	20240405	163100	44736030	19700	19700	19700	19700	0
138	20240405	163000	44736030	19700	19700	19700	19700	0
139	20240405	162900	44736030	19700	19700	19700	19700	0
140	20240405	162800	44736030	19700	19700	19700	19700	0
141	20240405	162700	44736030	19700	19700	19700	19700	0
142	20240405	162600	44736030	19700	19700	19700	19700	0
143	20240405	162500	44736030	19700	19700	19700	19700	0
144	20240405	162400	44736030	19700	19700	19700	19700	0
145	20240405	162300	44736030	19700	19700	19700	19700	0
146	20240405	162200	44736030	19700	19700	19700	19700	0
147	20240405	162100	44736030	19700	19700	19700	19700	0
148	20240405	162000	44736030	19700	19700	19700	19700	0
149	20240405	161900	44736030	19700	19700	19700	19700	0
150	20240405	161800	44736030	19700	19700	19700	19700	0
151	20240405	161700	44736030	19700	19700	19700	19700	0
152	20240405	161600	44736030	19700	19700	19700	19700	333
153	20240405	161500	44736030	19700	19700	19700	19700	0
154	20240405	161400	44736030	19700	19700	19700	19700	0
155	20240405	161300	44736030	19700	19700	19700	19700	0
156	20240405	161200	44736030	19700	19700	19700	19700	0
157	20240405	161100	44736030	19700	19700	19700	19700	0
158	20240405	161000	44736030	19700	19700	19700	19700	0
159	20240405	160900	44736030	19700	19700	19700	19700	0
160	20240405	160800	44736030	19700	19700	19700	19700	0
161	20240405	160700	44736030	19700	19700	19700	19700	0
162	20240405	160600	44736030	19700	19700	19700	19700	0
163	20240405	160500	44736030	19700	19700	19700	19700	0
164	20240405	160400	44736030	19700	19700	19700	19700	0
165	20240405	160300	44736030	19700	19700	19700	19700	0
166	20240405	160200	44736030	19700	19700	19700	19700	0
167	20240405	160100	44736030	19700	19700	19700	19700	0
168	20240405	160000	44736030	19700	19700	19700	19700	0
169	20240405	155900	44736030	19700	19700	19700	19700	0
170	20240405	155800	44736030	19700	19700	19700	19700	0
171	20240405	155700	44736030	19700	19700	19700	19700	0
172	20240405	155600	44736030	19700	19700	19700	19700	0
173	20240405	155500	44736030	19700	19700	19700	19700	0
174	20240405	155400	44736030	19700	19700	19700	19700	0
175	20240405	155300	44736030	19700	19700	19700	19700	0
176	20240405	155200	44736030	19700	19700	19700	19700	0
177	20240405	155100	44736030	19700	19700	19700	19700	0
178	20240405	155000	44736030	19700	19700	19700	19700	0
179	20240405	154900	44736030	19700	19700	19700	19700	0
180	20240405	154800	44736030	19700	19700	19700	19700	0
181	20240405	154700	44736030	19700	19700	19700	19700	0
182	20240405	154600	44736030	19700	19700	19700	19700	333
183	20240405	154500	44736030	19700	19700	19700	19700	0
184	20240405	154400	44736030	19700	19700	19700	19700	0
185	20240405	154300	44736030	19700	19700	19700	19700	0
186	20240405	154200	44736030	19700	19700	19700	19700	0
187	20240405	154100	44736030	19700	19700	19700	19700	0
188	20240405	154000	44736030	19700	19700	19700	19700	0
189	20240405	153900	44736030	19700	19700	19700	19700	0
190	20240405	153800	44736030	19700	19700	19700	19700	0
191	20240405	153700	44736030	19700	19700	19700	19700	0
192	20240405	153600	44736030	19700	19700	19700	19700	0
193	20240405	153500	44736030	19700	19700	19700	19700	0
194	20240405	153400	44736030	19700	19700	19700	19700	0
195	20240405	153300	44736030	19700	19700	19700	19700	0
196	20240405	153200	44736030	19700	19700	19700	19700	0
197	20240405	153100	44736030	19700	19700	19700	19700	0
198	20240405	153000	44736030	19700	19700	19700	19700	333
199	20240405	152900	38175930	19700	19700	19700	19700	0
200	20240405	152800	38175930	19700	19700	19700	19700	0
201	20240405	152700	38175930	19700	19700	19700	19700	0
202	20240405	152600	38175930	19700	19700	19700	19700	0
203	20240405	152500	38175930	19700	19700	19700	19700	0
204	20240405	152400	38175930	19700	19700	19700	19700	0
205	20240405	152300	38175930	19700	19700	19700	19700	0
206	20240405	152200	38175930	19700	19700	19700	19700	0
207	20240405	152100	38175930	19700	19700	19700	19700	0
208	20240405	152000	38175930	19700	19700	19700	19700	0
209	20240405	151900	38175930	19700	19700	19700	19700	0
210	20240405	151800	38175930	19700	19700	19700	19700	1
211	20240405	151700	38156230	19690	19690	19690	19690	30
212	20240405	151600	37565530	19700	19700	19700	19700	0
213	20240405	151500	37565530	19700	19700	19700	19700	0
214	20240405	151400	37565530	19700	19700	19700	19700	0
215	20240405	151300	37565530	19700	19700	19700	19700	0
216	20240405	151200	37565530	19700	19700	19700	19700	0
217	20240405	151100	37565530	19700	19700	19700	19700	0
218	20240405	151000	37565530	19700	19700	19700	19700	0
219	20240405	150900	37565530	19700	19700	19700	19700	0
220	20240405	150800	37565530	19700	19700	19700	19700	0
221	20240405	150700	37565530	19700	19700	19700	19700	0
222	20240405	150600	37565530	19700	19700	19700	19700	0
223	20240405	150500	37565530	19700	19700	19700	19700	0
224	20240405	150400	37565530	19700	19700	19700	19700	0
225	20240405	150300	37565530	19700	19700	19700	19700	0
226	20240405	150200	37565530	19700	19700	19700	19700	0
227	20240405	150100	37565530	19700	19700	19700	19700	0
228	20240405	150000	37565530	19700	19700	19700	19700	5
229	20240405	145900	37467030	19700	19700	19700	19700	0
230	20240405	145800	37467030	19700	19700	19700	19700	10
231	20240405	145700	37270030	19700	19700	19700	19700	9
232	20240405	145600	37092730	19700	19700	19700	19700	0
233	20240405	145500	37092730	19700	19690	19700	19690	35
234	20240405	145400	36403250	19680	19680	19680	19680	0
235	20240405	145300	36403250	19680	19680	19680	19680	0
236	20240405	145200	36403250	19680	19680	19680	19680	2
237	20240405	145100	36363890	19680	19680	19680	19680	2
238	20240405	145000	36324530	19670	19670	19670	19670	0
239	20240405	144900	36324530	19670	19670	19670	19670	125
240	20240405	144800	33865780	19700	19700	19700	19700	0
241	20240405	144700	33865780	19700	19700	19700	19700	0
242	20240405	144600	33865780	19700	19700	19700	19700	0
243	20240405	144500	33865780	19700	19700	19700	19700	0
244	20240405	144400	33865780	19700	19700	19700	19700	0
245	20240405	144300	33865780	19700	19700	19700	19700	0
246	20240405	144200	33865780	19700	19700	19700	19700	9
247	20240405	144100	33688480	19700	19700	19700	19700	0
248	20240405	144000	33688480	19700	19700	19700	19700	0
249	20240405	143900	33688480	19700	19700	19700	19700	0
250	20240405	143800	33688480	19700	19700	19700	19700	0
251	20240405	143700	33688480	19700	19700	19700	19700	0
252	20240405	143600	33688480	19700	19700	19700	19700	0
253	20240405	143500	33688480	19700	19700	19700	19700	0
254	20240405	143400	33688480	19700	19700	19700	19700	0
255	20240405	143300	33688480	19700	19700	19700	19700	0
256	20240405	143200	33688480	19700	19700	19700	19700	0
257	20240405	143100	33688480	19700	19700	19700	19700	0
258	20240405	143000	33688480	19700	19700	19700	19700	0
259	20240405	142900	33688480	19700	19700	19700	19700	0
260	20240405	142800	33688480	19700	19700	19700	19700	0
261	20240405	142700	33688480	19700	19700	19700	19700	9
262	20240405	142600	33511180	19700	19700	19700	19700	0
263	20240405	142500	33511180	19700	19700	19700	19700	0
264	20240405	142400	33511180	19700	19700	19700	19700	0
265	20240405	142300	33511180	19700	19700	19700	19700	0
266	20240405	142200	33511180	19700	19700	19700	19700	0
267	20240405	142100	33511180	19700	19700	19700	19700	0
268	20240405	142000	33511180	19700	19700	19700	19700	0
269	20240405	141900	33511180	19700	19700	19700	19700	0
270	20240405	141800	33511180	19700	19700	19700	19700	0
271	20240405	141700	33511180	19700	19700	19700	19700	0
272	20240405	141600	33511180	19700	19700	19700	19700	0
273	20240405	141500	33511180	19700	19700	19700	19700	0
274	20240405	141400	33511180	19700	19700	19700	19700	0
275	20240405	141300	33511180	19700	19700	19700	19700	0
276	20240405	141200	33511180	19700	19700	19700	19700	9
277	20240405	141100	33333880	19700	19690	19700	19690	2
278	20240405	141000	33294490	19670	19670	19670	19670	0
279	20240405	140900	33294490	19670	19670	19670	19670	2
280	20240405	140800	33255150	19700	19700	19700	19700	0
281	20240405	140700	33255150	19700	19700	19700	19700	0
282	20240405	140600	33255150	19700	19700	19700	19700	0
283	20240405	140500	33255150	19700	19700	19700	19700	0
284	20240405	140400	33255150	19700	19700	19700	19700	0
285	20240405	140300	33255150	19700	19700	19700	19700	0
286	20240405	140200	33255150	19700	19700	19700	19700	0
287	20240405	140100	33255150	19700	19700	19700	19700	0
288	20240405	140000	33255150	19700	19700	19700	19700	0
289	20240405	135900	33255150	19700	19700	19700	19700	0
290	20240405	135800	33255150	19700	19700	19700	19700	0
291	20240405	135700	33255150	19700	19700	19700	19700	9
292	20240405	135600	33077850	19700	19700	19700	19700	0
293	20240405	135500	33077850	19700	19700	19700	19700	0
294	20240405	135400	33077850	19700	19700	19700	19700	0
295	20240405	135300	33077850	19700	19700	19700	19700	2
296	20240405	135200	33038450	19660	19660	19660	19660	0
297	20240405	135100	33038450	19660	19640	19660	19640	51
298	20240405	135000	32036250	19640	19640	19640	19640	0
299	20240405	134900	32036250	19640	19640	19640	19640	0
300	20240405	134800	32036250	19640	19640	19640	19640	0
301	20240405	134700	32036250	19640	19640	19640	19640	0
302	20240405	134600	32036250	19640	19640	19640	19640	0
303	20240405	134500	32036250	19640	19640	19640	19640	0
304	20240405	134400	32036250	19640	19640	19640	19640	0
305	20240405	134300	32036250	19640	19620	19640	19620	42
306	20240405	134200	31212110	19640	19640	19640	19640	9
307	20240405	134100	31035350	19650	19650	19650	19650	0
308	20240405	134000	31035350	19650	19650	19650	19650	0
309	20240405	133900	31035350	19650	19650	19650	19650	0
310	20240405	133800	31035350	19650	19650	19650	19650	0
311	20240405	133700	31035350	19650	19650	19650	19650	0
312	20240405	133600	31035350	19650	19650	19650	19650	0
313	20240405	133500	31035350	19650	19650	19650	19650	0
314	20240405	133400	31035350	19650	19650	19650	19650	0
315	20240405	133300	31035350	19650	19650	19650	19650	0
316	20240405	133200	31035350	19650	19650	19650	19650	0
317	20240405	133100	31035350	19650	19650	19650	19650	0
318	20240405	133000	31035350	19650	19650	19650	19650	0
319	20240405	132900	31035350	19650	19650	19650	19650	0
320	20240405	132800	31035350	19650	19650	19650	19650	0
321	20240405	132700	31035350	19650	19650	19650	19650	9
322	20240405	132600	30858500	19650	19650	19650	19650	0
323	20240405	132500	30858500	19650	19650	19650	19650	0
324	20240405	132400	30858500	19650	19650	19650	19650	0
325	20240405	132300	30858500	19650	19650	19650	19650	0
326	20240405	132200	30858500	19650	19650	19650	19650	0
327	20240405	132100	30858500	19650	19650	19650	19650	0
328	20240405	132000	30858500	19650	19650	19650	19650	0
329	20240405	131900	30858500	19650	19650	19650	19650	0
330	20240405	131800	30858500	19650	19650	19650	19650	0
331	20240405	131700	30858500	19650	19650	19650	19650	0
332	20240405	131600	30858500	19650	19650	19650	19650	0
333	20240405	131500	30858500	19650	19650	19650	19650	0
334	20240405	131400	30858500	19650	19650	19650	19650	2
335	20240405	131300	30819200	19650	19650	19650	19650	0
336	20240405	131200	30819200	19650	19650	19650	19650	10
337	20240405	131100	30622700	19650	19650	19650	19650	0
338	20240405	131000	30622700	19650	19650	19650	19650	0
339	20240405	130900	30622700	19650	19650	19650	19650	0
340	20240405	130800	30622700	19650	19650	19650	19650	0
341	20240405	130700	30622700	19650	19650	19650	19650	0
342	20240405	130600	30622700	19650	19650	19650	19650	0
343	20240405	130500	30622700	19650	19650	19650	19650	0
344	20240405	130400	30622700	19650	19650	19650	19650	0
345	20240405	130300	30622700	19650	19650	19650	19650	0
346	20240405	130200	30622700	19650	19650	19650	19650	0
347	20240405	130100	30622700	19650	19650	19650	19650	0
348	20240405	130000	30622700	19650	19650	19650	19650	1
349	20240405	125900	30603050	19660	19660	19660	19660	0
350	20240405	125800	30603050	19660	19660	19660	19660	0
351	20240405	125700	30603050	19660	19660	19660	19660	9
352	20240405	125600	30426110	19650	19650	19650	19650	0
353	20240405	125500	30426110	19650	19650	19650	19650	0
354	20240405	125400	30426110	19650	19650	19650	19650	0
355	20240405	125300	30426110	19650	19650	19650	19650	0
356	20240405	125200	30426110	19650	19650	19650	19650	0
357	20240405	125100	30426110	19650	19650	19650	19650	0
358	20240405	125000	30426110	19650	19650	19650	19650	0
359	20240405	124900	30426110	19650	19650	19650	19650	0
360	20240405	124800	30426110	19650	19650	19650	19650	0
361	20240405	124700	30426110	19650	19650	19650	19650	0
362	20240405	124600	30426110	19650	19650	19650	19650	0
363	20240405	124500	30426110	19650	19650	19650	19650	0
364	20240405	124400	30426110	19650	19650	19650	19650	1
365	20240405	124300	30406460	19650	19650	19650	19650	0
366	20240405	124200	30406460	19650	19650	19650	19650	9
367	20240405	124100	30229610	19650	19640	19650	19640	2
368	20240405	124000	30190320	19630	19630	19630	19630	1
369	20240405	123900	30170690	19630	19630	19630	19630	0
370	20240405	123800	30170690	19630	19630	19630	19630	0
371	20240405	123700	30170690	19630	19630	19630	19630	0
372	20240405	123600	30170690	19630	19630	19630	19630	0
373	20240405	123500	30170690	19630	19630	19630	19630	0
374	20240405	123400	30170690	19630	19630	19630	19630	0
375	20240405	123300	30170690	19630	19630	19630	19630	0
376	20240405	123200	30170690	19630	19630	19630	19630	0
377	20240405	123100	30170690	19630	19630	19630	19630	0
378	20240405	123000	30170690	19630	19630	19630	19630	13
379	20240405	122900	29915500	19630	19660	19660	19630	43
380	20240405	122800	29070210	19660	19680	19680	19660	5
381	20240405	122700	28971850	19700	19700	19700	19700	9
382	20240405	122600	28794550	19700	19700	19700	19700	0
383	20240405	122500	28794550	19700	19700	19700	19700	0
384	20240405	122400	28794550	19700	19700	19700	19700	0
385	20240405	122300	28794550	19700	19700	19700	19700	2
386	20240405	122200	28755150	19680	19680	19680	19680	0
387	20240405	122100	28755150	19680	19680	19680	19680	1
388	20240405	122000	28735470	19700	19700	19700	19700	0
389	20240405	121900	28735470	19700	19700	19700	19700	0
390	20240405	121800	28735470	19700	19700	19700	19700	0
391	20240405	121700	28735470	19700	19700	19700	19700	0
392	20240405	121600	28735470	19700	19700	19700	19700	0
393	20240405	121500	28735470	19700	19700	19700	19700	0
394	20240405	121400	28735470	19700	19700	19700	19700	0
395	20240405	121300	28735470	19700	19700	19700	19700	0
396	20240405	121200	28735470	19700	19700	19700	19700	9
397	20240405	121100	28558170	19690	19690	19690	19690	0
398	20240405	121000	28558170	19690	19690	19690	19690	0
399	20240405	120900	28558170	19690	19700	19700	19690	218
400	20240405	120800	24263770	19700	19700	19700	19700	0
401	20240405	120700	24263770	19700	19700	19700	19700	0
402	20240405	120600	24263770	19700	19700	19700	19700	0
403	20240405	120500	24263770	19700	19700	19700	19700	0
404	20240405	120400	24263770	19700	19700	19700	19700	0
405	20240405	120300	24263770	19700	19700	19700	19700	28
406	20240405	120200	23712170	19700	19700	19700	19700	0
407	20240405	120100	23712170	19700	19700	19700	19700	0
408	20240405	120000	23712170	19700	19700	19700	19700	50
409	20240405	115900	22727170	19720	19720	19720	19720	0
410	20240405	115800	22727170	19720	19720	19720	19720	0
411	20240405	115700	22727170	19720	19720	19720	19720	9
412	20240405	115600	22549690	19720	19720	19720	19720	1
413	20240405	115500	22529970	19700	19700	19700	19700	1
414	20240405	115400	22510270	19730	19730	19730	19730	0
415	20240405	115300	22510270	19730	19730	19730	19730	0
416	20240405	115200	22510270	19730	19730	19730	19730	0
417	20240405	115100	22510270	19730	19730	19730	19730	0
418	20240405	115000	22510270	19730	19730	19730	19730	0
419	20240405	114900	22510270	19730	19730	19730	19730	0
420	20240405	114800	22510270	19730	19730	19730	19730	0
421	20240405	114700	22510270	19730	19730	19730	19730	0
422	20240405	114600	22510270	19730	19730	19730	19730	0
423	20240405	114500	22510270	19730	19730	19730	19730	0
424	20240405	114400	22510270	19730	19720	19730	19720	2
425	20240405	114300	22470820	19690	19690	19690	19690	1
426	20240405	114200	22451130	19730	19690	19730	19690	11
427	20240405	114100	22234180	19740	19740	19740	19740	0
428	20240405	114000	22234180	19740	19690	19740	19690	2
429	20240405	113900	22194750	19700	19730	19730	19700	46
430	20240405	113800	21288380	19760	19760	19760	19760	18
431	20240405	113700	20932700	19800	19800	19800	19800	0
432	20240405	113600	20932700	19800	19780	19800	19780	10
433	20240405	113500	20734820	19800	19790	19800	19790	85
434	20240405	113400	19052020	19700	19690	19700	19690	91
435	20240405	113300	17259500	19690	19690	19690	19690	0
436	20240405	113200	17259500	19690	19690	19690	19690	0
437	20240405	113100	17259500	19690	19690	19690	19690	0
438	20240405	113000	17259500	19690	19690	19690	19690	0
439	20240405	112900	17259500	19690	19690	19690	19690	0
440	20240405	112800	17259500	19690	19690	19690	19690	0
441	20240405	112700	17259500	19690	19690	19690	19690	10
442	20240405	112600	17062600	19670	19670	19670	19670	0
443	20240405	112500	17062600	19670	19670	19670	19670	0
444	20240405	112400	17062600	19670	19670	19670	19670	10
445	20240405	112300	16865900	19690	19690	19690	19690	0
446	20240405	112200	16865900	19690	19690	19690	19690	0
447	20240405	112100	16865900	19690	19690	19690	19690	0
448	20240405	112000	16865900	19690	19680	19690	19680	3
449	20240405	111900	16806840	19680	19680	19680	19680	30
450	20240405	111800	16216440	19680	19680	19680	19680	0
451	20240405	111700	16216440	19680	19680	19680	19680	0
452	20240405	111600	16216440	19680	19680	19680	19680	0
453	20240405	111500	16216440	19680	19680	19680	19680	0
454	20240405	111400	16216440	19680	19680	19680	19680	0
455	20240405	111300	16216440	19680	19680	19680	19680	5
456	20240405	111200	16118040	19680	19680	19680	19680	10
457	20240405	111100	15921240	19680	19680	19680	19680	0
458	20240405	111000	15921240	19680	19680	19680	19680	0
459	20240405	110900	15921240	19680	19680	19680	19680	0
460	20240405	110800	15921240	19680	19680	19680	19680	0
461	20240405	110700	15921240	19680	19680	19680	19680	0
462	20240405	110600	15921240	19680	19680	19680	19680	0
463	20240405	110500	15921240	19680	19680	19680	19680	4
464	20240405	110400	15842520	19680	19680	19680	19680	27
465	20240405	110300	15311160	19680	19680	19680	19680	0
466	20240405	110200	15311160	19680	19680	19680	19680	1
467	20240405	110100	15291480	19680	19570	19680	19570	21
468	20240405	110000	14878410	19680	19680	19680	19680	0
469	20240405	105900	14878410	19680	19680	19680	19680	0
470	20240405	105800	14878410	19680	19680	19680	19680	0
471	20240405	105700	14878410	19680	19550	19680	19550	9
472	20240405	105600	14701680	19650	19650	19650	19650	0
473	20240405	105500	14701680	19650	19650	19650	19650	0
474	20240405	105400	14701680	19650	19650	19650	19650	0
475	20240405	105300	14701680	19650	19650	19650	19650	0
476	20240405	105200	14701680	19650	19650	19650	19650	0
477	20240405	105100	14701680	19650	19650	19650	19650	0
478	20240405	105000	14701680	19650	19650	19650	19650	0
479	20240405	104900	14701680	19650	19650	19650	19650	0
480	20240405	104800	14701680	19650	19650	19650	19650	0
481	20240405	104700	14701680	19650	19540	19690	19540	23
482	20240405	104600	14250130	19540	19540	19540	19540	0
483	20240405	104500	14250130	19540	19540	19540	19540	0
484	20240405	104400	14250130	19540	19540	19540	19540	0
485	20240405	104300	14250130	19540	19530	19540	19530	25
486	20240405	104200	13761830	19570	19540	19570	19540	33
487	20240405	104100	13116790	19540	19540	19540	19540	0
488	20240405	104000	13116790	19540	19540	19540	19540	32
489	20240405	103900	12491510	19540	19530	19540	19530	55
490	20240405	103800	11417330	19520	19520	19520	19520	0
491	20240405	103700	11417330	19520	19520	19520	19520	0
492	20240405	103600	11417330	19520	19520	19520	19520	134
493	20240405	103500	8801650	19520	19520	19520	19520	0
494	20240405	103400	8801650	19520	19520	19520	19520	0
495	20240405	103300	8801650	19520	19520	19520	19520	0
496	20240405	103200	8801650	19520	19520	19520	19520	0
497	20240405	103100	8801650	19520	19520	19520	19520	18
498	20240405	103000	8450290	19510	19510	19510	19510	0
499	20240405	102900	8450290	19510	19510	19510	19510	20
500	20240405	102800	8060090	19520	19520	19520	19520	0
501	20240405	102700	8060090	19520	19520	19520	19520	10
502	20240405	102600	7864890	19520	19520	19520	19520	0
503	20240405	102500	7864890	19520	19520	19520	19520	0
504	20240405	102400	7864890	19520	19520	19520	19520	0
505	20240405	102300	7864890	19520	19520	19520	19520	0
506	20240405	102200	7864890	19520	19520	19520	19520	20
507	20240405	102100	7474490	19520	19520	19520	19520	0
508	20240405	102000	7474490	19520	19520	19520	19520	0
509	20240405	101900	7474490	19520	19520	19520	19520	0
510	20240405	101800	7474490	19520	19520	19520	19520	0
511	20240405	101700	7474490	19520	19520	19520	19520	0
512	20240405	101600	7474490	19520	19520	19520	19520	0
513	20240405	101500	7474490	19520	19520	19520	19520	0
514	20240405	101400	7474490	19520	19520	19520	19520	0
515	20240405	101300	7474490	19520	19520	19520	19520	0
516	20240405	101200	7474490	19520	19520	19520	19520	0
517	20240405	101100	7474490	19520	19520	19520	19520	5
518	20240405	101000	7376890	19520	19520	19520	19520	17
519	20240405	100900	7045050	19520	19520	19520	19520	0
520	20240405	100800	7045050	19520	19520	19520	19520	0
521	20240405	100700	7045050	19520	19520	19520	19520	0
522	20240405	100600	7045050	19520	19520	19520	19520	0
523	20240405	100500	7045050	19520	19520	19520	19520	0
524	20240405	100400	7045050	19520	19520	19520	19520	0
525	20240405	100300	7045050	19520	19520	19520	19520	0
526	20240405	100200	7045050	19520	19520	19520	19520	0
527	20240405	100100	7045050	19520	19520	19520	19520	1
528	20240405	100000	7025530	19520	19520	19520	19520	0
529	20240405	095900	7025530	19520	19520	19520	19520	0
530	20240405	095800	7025530	19520	19520	19520	19520	0
531	20240405	095700	7025530	19520	19520	19520	19520	0
532	20240405	095600	7025530	19520	19520	19520	19520	0
533	20240405	095500	7025530	19520	19520	19520	19520	0
534	20240405	095400	7025530	19520	19520	19520	19520	0
535	20240405	095300	7025530	19520	19520	19520	19520	0
536	20240405	095200	7025530	19520	19520	19520	19520	0
537	20240405	095100	7025530	19520	19520	19520	19520	0
538	20240405	095000	7025530	19520	19520	19520	19520	0
539	20240405	094900	7025530	19520	19520	19520	19520	0
540	20240405	094800	7025530	19520	19520	19520	19520	0
541	20240405	094700	7025530	19520	19520	19520	19520	0
542	20240405	094600	7025530	19520	19520	19520	19520	0
543	20240405	094500	7025530	19520	19510	19520	19500	83
544	20240405	094400	5406780	19520	19520	19520	19520	0
545	20240405	094300	5406780	19520	19520	19520	19520	2
546	20240405	094200	5367740	19520	19520	19520	19520	0
547	20240405	094100	5367740	19520	19520	19520	19520	0
548	20240405	094000	5367740	19520	19520	19520	19520	0
549	20240405	093900	5367740	19520	19520	19520	19520	0
550	20240405	093800	5367740	19520	19520	19520	19520	0
551	20240405	093700	5367740	19520	19520	19520	19520	0
552	20240405	093600	5367740	19520	19510	19520	19500	75
553	20240405	093500	3905140	19520	19520	19520	19520	0
554	20240405	093400	3905140	19520	19520	19520	19520	150
555	20240405	093300	977140	19520	19520	19520	19520	0
556	20240405	093200	977140	19520	19520	19520	19520	0
557	20240405	093100	977140	19520	19520	19520	19520	3
558	20240405	093000	918580	19540	19540	19540	19540	0
559	20240405	092900	918580	19540	19540	19540	19540	0
560	20240405	092800	918580	19540	19540	19540	19540	0
561	20240405	092700	918580	19540	19540	19540	19540	0
562	20240405	092600	918580	19540	19540	19540	19540	0
563	20240405	092500	918580	19540	19540	19540	19540	0
564	20240405	092400	918580	19540	19540	19540	19540	0
565	20240405	092300	918580	19540	19540	19540	19540	0
566	20240405	092200	918580	19540	19540	19540	19540	0
567	20240405	092100	918580	19540	19540	19540	19540	0
568	20240405	092000	918580	19540	19540	19540	19540	0
569	20240405	091900	918580	19540	19540	19540	19540	0
570	20240405	091800	918580	19540	19540	19540	19540	0
571	20240405	091700	918580	19540	19520	19540	19520	20
572	20240405	091600	527980	19540	19540	19540	19540	0
573	20240405	091500	527980	19540	19540	19540	19540	0
574	20240405	091400	527980	19540	19540	19540	19540	0
575	20240405	091300	527980	19540	19540	19540	19540	0
576	20240405	091200	527980	19540	19540	19540	19540	0
577	20240405	091100	527980	19540	19540	19540	19540	0
578	20240405	091000	527980	19540	19540	19540	19540	0
579	20240405	090900	527980	19540	19530	19540	19510	16
580	20240405	090800	215520	19540	19540	19540	19540	0
581	20240405	090700	215520	19540	19540	19540	19540	0
582	20240405	090600	215520	19540	19540	19540	19540	6
583	20240405	090500	98280	19690	19690	19690	19690	0
584	20240405	090400	98280	19690	19690	19690	19690	0
585	20240405	090300	98280	19690	19690	19690	19690	0
586	20240405	090200	98280	19690	19690	19690	19690	0
587	20240405	090100	98280	19690	19600	19700	19600	5
588	20240405	090000	0	19520	19520	19520	19520	0