KissMeData/005820/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184300	70093130	19530	19530	19530	19530	56
3	20240408	184200	70093130	19530	19530	19530	19530	0
4	20240408	184100	70093130	19530	19530	19530	19530	0
5	20240408	184000	70093130	19530	19530	19530	19530	0
6	20240408	183900	70093130	19530	19530	19530	19530	0
7	20240408	183800	70093130	19530	19530	19530	19530	0
8	20240408	183700	70093130	19530	19530	19530	19530	0
9	20240408	183600	70093130	19530	19530	19530	19530	0
10	20240408	183500	70093130	19530	19530	19530	19530	0
11	20240408	183400	70093130	19530	19530	19530	19530	0
12	20240408	183300	70093130	19530	19530	19530	19530	0
13	20240408	183200	70093130	19530	19530	19530	19530	0
14	20240408	183100	70093130	19530	19530	19530	19530	0
15	20240408	183000	70093130	19530	19530	19530	19530	0
16	20240408	182900	70093130	19530	19530	19530	19530	0
17	20240408	182800	70093130	19530	19530	19530	19530	0
18	20240408	182700	70093130	19530	19530	19530	19530	0
19	20240408	182600	70093130	19530	19530	19530	19530	0
20	20240408	182500	70093130	19530	19530	19530	19530	0
21	20240408	182400	70093130	19530	19530	19530	19530	0
22	20240408	182300	70093130	19530	19530	19530	19530	0
23	20240408	182200	70093130	19530	19530	19530	19530	0
24	20240408	182100	70093130	19530	19530	19530	19530	0
25	20240408	182000	70093130	19530	19530	19530	19530	0
26	20240408	181900	70093130	19530	19530	19530	19530	0
27	20240408	181800	70093130	19530	19530	19530	19530	0
28	20240408	181700	70093130	19530	19530	19530	19530	0
29	20240408	181600	70093130	19530	19530	19530	19530	0
30	20240408	181500	70093130	19530	19530	19530	19530	0
31	20240408	181400	70093130	19530	19530	19530	19530	0
32	20240408	181300	70093130	19530	19530	19530	19530	56
33	20240408	181200	70093130	19530	19530	19530	19530	0
34	20240408	181100	70093130	19530	19530	19530	19530	0
35	20240408	181000	70093130	19530	19530	19530	19530	0
36	20240408	180900	70093130	19530	19530	19530	19530	0
37	20240408	180800	70093130	19530	19530	19530	19530	0
38	20240408	180700	70093130	19530	19530	19530	19530	0
39	20240408	180600	70093130	19530	19530	19530	19530	0
40	20240408	180500	70093130	19530	19530	19530	19530	0
41	20240408	180400	70093130	19530	19530	19530	19530	0
42	20240408	180300	70093130	19530	19530	19530	19530	0
43	20240408	180200	70093130	19530	19530	19530	19530	0
44	20240408	180100	70093130	19530	19530	19530	19530	0
45	20240408	180000	70093130	19530	19530	19530	19530	0
46	20240408	175900	70093130	19530	19530	19530	19530	0
47	20240408	175800	70093130	19530	19530	19530	19530	0
48	20240408	175700	70093130	19530	19530	19530	19530	0
49	20240408	175600	70093130	19530	19530	19530	19530	0
50	20240408	175500	70093130	19530	19530	19530	19530	0
51	20240408	175400	70093130	19530	19530	19530	19530	0
52	20240408	175300	70093130	19530	19530	19530	19530	0
53	20240408	175200	70093130	19530	19530	19530	19530	0
54	20240408	175100	70093130	19530	19530	19530	19530	0
55	20240408	175000	70093130	19530	19530	19530	19530	0
56	20240408	174900	70093130	19530	19530	19530	19530	0
57	20240408	174800	70093130	19530	19530	19530	19530	0
58	20240408	174700	70093130	19530	19530	19530	19530	0
59	20240408	174600	70093130	19530	19530	19530	19530	0
60	20240408	174500	70093130	19530	19530	19530	19530	0
61	20240408	174400	70093130	19530	19530	19530	19530	0
62	20240408	174300	70093130	19530	19530	19530	19530	56
63	20240408	174200	70093130	19530	19530	19530	19530	0
64	20240408	174100	70093130	19530	19530	19530	19530	0
65	20240408	174000	70093130	19530	19530	19530	19530	0
66	20240408	173900	70093130	19530	19530	19530	19530	0
67	20240408	173800	70093130	19530	19530	19530	19530	0
68	20240408	173700	70093130	19530	19530	19530	19530	0
69	20240408	173600	70093130	19530	19530	19530	19530	0
70	20240408	173500	70093130	19530	19530	19530	19530	0
71	20240408	173400	70093130	19530	19530	19530	19530	0
72	20240408	173300	70093130	19530	19530	19530	19530	0
73	20240408	173200	70093130	19530	19530	19530	19530	0
74	20240408	173100	70093130	19530	19530	19530	19530	0
75	20240408	173000	70093130	19530	19530	19530	19530	0
76	20240408	172900	70093130	19530	19530	19530	19530	0
77	20240408	172800	70093130	19530	19530	19530	19530	0
78	20240408	172700	70093130	19530	19530	19530	19530	0
79	20240408	172600	70093130	19530	19530	19530	19530	0
80	20240408	172500	70093130	19530	19530	19530	19530	0
81	20240408	172400	70093130	19530	19530	19530	19530	0
82	20240408	172300	70093130	19530	19530	19530	19530	0
83	20240408	172200	70093130	19530	19530	19530	19530	0
84	20240408	172100	70093130	19530	19530	19530	19530	0
85	20240408	172000	70093130	19530	19530	19530	19530	0
86	20240408	171900	70093130	19530	19530	19530	19530	0
87	20240408	171800	70093130	19530	19530	19530	19530	0
88	20240408	171700	70093130	19530	19530	19530	19530	0
89	20240408	171600	70093130	19530	19530	19530	19530	0
90	20240408	171500	70093130	19530	19530	19530	19530	0
91	20240408	171400	70093130	19530	19530	19530	19530	0
92	20240408	171300	70093130	19530	19530	19530	19530	56
93	20240408	171200	70093130	19530	19530	19530	19530	0
94	20240408	171100	70093130	19530	19530	19530	19530	0
95	20240408	171000	70093130	19530	19530	19530	19530	0
96	20240408	170900	70093130	19530	19530	19530	19530	0
97	20240408	170800	70093130	19530	19530	19530	19530	0
98	20240408	170700	70093130	19530	19530	19530	19530	0
99	20240408	170600	70093130	19530	19530	19530	19530	0
100	20240408	170500	70093130	19530	19530	19530	19530	0
101	20240408	170400	70093130	19530	19530	19530	19530	0
102	20240408	170300	70093130	19530	19530	19530	19530	0
103	20240408	170200	70093130	19530	19530	19530	19530	0
104	20240408	170100	70093130	19530	19530	19530	19530	0
105	20240408	170000	70093130	19530	19530	19530	19530	0
106	20240408	165900	70093130	19530	19530	19530	19530	0
107	20240408	165800	70093130	19530	19530	19530	19530	0
108	20240408	165700	70093130	19530	19530	19530	19530	0
109	20240408	165600	70093130	19530	19530	19530	19530	0
110	20240408	165500	70093130	19530	19530	19530	19530	0
111	20240408	165400	70093130	19530	19530	19530	19530	0
112	20240408	165300	70093130	19530	19530	19530	19530	0
113	20240408	165200	70093130	19530	19530	19530	19530	0
114	20240408	165100	70093130	19530	19530	19530	19530	0
115	20240408	165000	70093130	19530	19530	19530	19530	0
116	20240408	164900	70093130	19530	19530	19530	19530	0
117	20240408	164800	70093130	19530	19530	19530	19530	0
118	20240408	164700	70093130	19530	19530	19530	19530	0
119	20240408	164600	70093130	19530	19530	19530	19530	0
120	20240408	164500	70093130	19530	19530	19530	19530	0
121	20240408	164400	70093130	19530	19530	19530	19530	0
122	20240408	164300	70093130	19530	19530	19530	19530	56
123	20240408	164200	70093130	19530	19530	19530	19530	0
124	20240408	164100	70093130	19530	19530	19530	19530	0
125	20240408	164000	70093130	19530	19530	19530	19530	0
126	20240408	163900	70093130	19530	19530	19530	19530	0
127	20240408	163800	70093130	19530	19530	19530	19530	0
128	20240408	163700	70093130	19530	19530	19530	19530	0
129	20240408	163600	70093130	19530	19530	19530	19530	0
130	20240408	163500	70093130	19530	19530	19530	19530	0
131	20240408	163400	70093130	19530	19530	19530	19530	0
132	20240408	163300	70093130	19530	19530	19530	19530	0
133	20240408	163200	70093130	19530	19530	19530	19530	0
134	20240408	163100	70093130	19530	19530	19530	19530	0
135	20240408	163000	70093130	19530	19530	19530	19530	0
136	20240408	162900	70093130	19530	19530	19530	19530	0
137	20240408	162800	70093130	19530	19530	19530	19530	0
138	20240408	162700	70093130	19530	19530	19530	19530	0
139	20240408	162600	70093130	19530	19530	19530	19530	0
140	20240408	162500	70093130	19530	19530	19530	19530	0
141	20240408	162400	70093130	19530	19530	19530	19530	0
142	20240408	162300	70093130	19530	19530	19530	19530	0
143	20240408	162200	70093130	19530	19530	19530	19530	0
144	20240408	162100	70093130	19530	19530	19530	19530	0
145	20240408	162000	70093130	19530	19530	19530	19530	0
146	20240408	161900	70093130	19530	19530	19530	19530	0
147	20240408	161800	70093130	19530	19530	19530	19530	0
148	20240408	161700	70093130	19530	19530	19530	19530	0
149	20240408	161600	70093130	19530	19530	19530	19530	0
150	20240408	161500	70093130	19530	19530	19530	19530	0
151	20240408	161400	70093130	19530	19530	19530	19530	0
152	20240408	161300	70093130	19530	19530	19530	19530	56
153	20240408	161200	70093130	19530	19530	19530	19530	0
154	20240408	161100	70093130	19530	19530	19530	19530	0
155	20240408	161000	70093130	19530	19530	19530	19530	0
156	20240408	160900	70093130	19530	19530	19530	19530	0
157	20240408	160800	70093130	19530	19530	19530	19530	0
158	20240408	160700	70093130	19530	19530	19530	19530	0
159	20240408	160600	70093130	19530	19530	19530	19530	0
160	20240408	160500	70093130	19530	19530	19530	19530	0
161	20240408	160400	70093130	19530	19530	19530	19530	0
162	20240408	160300	70093130	19530	19530	19530	19530	0
163	20240408	160200	70093130	19530	19530	19530	19530	0
164	20240408	160100	70093130	19530	19530	19530	19530	0
165	20240408	160000	70093130	19530	19530	19530	19530	0
166	20240408	155900	70093130	19530	19530	19530	19530	0
167	20240408	155800	70093130	19530	19530	19530	19530	0
168	20240408	155700	70093130	19530	19530	19530	19530	0
169	20240408	155600	70093130	19530	19530	19530	19530	0
170	20240408	155500	70093130	19530	19530	19530	19530	0
171	20240408	155400	70093130	19530	19530	19530	19530	0
172	20240408	155300	70093130	19530	19530	19530	19530	0
173	20240408	155200	70093130	19530	19530	19530	19530	0
174	20240408	155100	70093130	19530	19530	19530	19530	0
175	20240408	155000	70093130	19530	19530	19530	19530	0
176	20240408	154900	70093130	19530	19530	19530	19530	0
177	20240408	154800	70093130	19530	19530	19530	19530	0
178	20240408	154700	70093130	19530	19530	19530	19530	0
179	20240408	154600	70093130	19530	19530	19530	19530	0
180	20240408	154500	70093130	19530	19530	19530	19530	0
181	20240408	154400	70093130	19530	19530	19530	19530	0
182	20240408	154300	70093130	19530	19530	19530	19530	56
183	20240408	154200	70093130	19530	19530	19530	19530	0
184	20240408	154100	70093130	19530	19530	19530	19530	0
185	20240408	154000	70093130	19530	19530	19530	19530	0
186	20240408	153900	70093130	19530	19530	19530	19530	0
187	20240408	153800	70093130	19530	19530	19530	19530	0
188	20240408	153700	70093130	19530	19530	19530	19530	0
189	20240408	153600	70093130	19530	19530	19530	19530	0
190	20240408	153500	70093130	19530	19530	19530	19530	0
191	20240408	153400	70093130	19530	19530	19530	19530	0
192	20240408	153300	70093130	19530	19530	19530	19530	0
193	20240408	153200	70093130	19530	19530	19530	19530	0
194	20240408	153100	70093130	19530	19530	19530	19530	0
195	20240408	153000	70093130	19530	19530	19530	19530	56
196	20240408	152900	68999450	19540	19540	19540	19540	0
197	20240408	152800	68999450	19540	19540	19540	19540	0
198	20240408	152700	68999450	19540	19540	19540	19540	0
199	20240408	152600	68999450	19540	19540	19540	19540	0
200	20240408	152500	68999450	19540	19540	19540	19540	0
201	20240408	152400	68999450	19540	19540	19540	19540	0
202	20240408	152300	68999450	19540	19540	19540	19540	0
203	20240408	152200	68999450	19540	19540	19540	19540	0
204	20240408	152100	68999450	19540	19540	19540	19540	0
205	20240408	152000	68999450	19540	19540	19540	19540	0
206	20240408	151900	68999450	19540	19540	19540	19540	0
207	20240408	151800	68999450	19540	19540	19540	19540	0
208	20240408	151700	68999450	19540	19540	19540	19540	0
209	20240408	151600	68999450	19540	19540	19540	19540	0
210	20240408	151500	68999450	19540	19540	19540	19540	0
211	20240408	151400	68999450	19540	19430	19540	19430	66
212	20240408	151300	67714560	19460	19460	19460	19460	0
213	20240408	151200	67714560	19460	19460	19460	19460	0
214	20240408	151100	67714560	19460	19450	19460	19450	7
215	20240408	151000	67578380	19310	19310	19310	19310	2
216	20240408	150900	67539760	19540	19540	19540	19540	0
217	20240408	150800	67539760	19540	19330	19540	19330	32
218	20240408	150700	66919420	19290	19290	19290	19290	0
219	20240408	150600	66919420	19290	19290	19290	19290	0
220	20240408	150500	66919420	19290	19290	19290	19290	0
221	20240408	150400	66919420	19290	19290	19290	19290	6
222	20240408	150300	66803680	19330	19330	19330	19330	0
223	20240408	150200	66803680	19330	19330	19330	19330	29
224	20240408	150100	66243110	19280	19280	19280	19280	0
225	20240408	150000	66243110	19280	19280	19280	19280	4
226	20240408	145900	66165990	19330	19330	19330	19330	0
227	20240408	145800	66165990	19330	19330	19330	19330	0
228	20240408	145700	66165990	19330	19330	19330	19330	0
229	20240408	145600	66165990	19330	19330	19330	19330	0
230	20240408	145500	66165990	19330	19330	19330	19330	16
231	20240408	145400	65856710	19330	19310	19330	19310	445
232	20240408	145300	57255320	19320	19320	19320	19320	0
233	20240408	145200	57255320	19320	19320	19320	19320	0
234	20240408	145100	57255320	19320	19320	19320	19320	0
235	20240408	145000	57255320	19320	19320	19320	19320	0
236	20240408	144900	57255320	19320	19320	19320	19320	0
237	20240408	144800	57255320	19320	19320	19320	19320	0
238	20240408	144700	57255320	19320	19320	19320	19320	0
239	20240408	144600	57255320	19320	19330	19330	19320	17
240	20240408	144500	56926740	19330	19330	19330	19330	0
241	20240408	144400	56926740	19330	19330	19330	19330	0
242	20240408	144300	56926740	19330	19330	19330	19330	0
243	20240408	144200	56926740	19330	19330	19330	19330	0
244	20240408	144100	56926740	19330	19330	19330	19330	6
245	20240408	144000	56810760	19330	19330	19330	19330	0
246	20240408	143900	56810760	19330	19330	19330	19330	140
247	20240408	143800	54104560	19330	19330	19330	19330	6
248	20240408	143700	53988580	19330	19330	19330	19330	0
249	20240408	143600	53988580	19330	19340	19340	19330	98
250	20240408	143500	52093860	19340	19340	19340	19340	0
251	20240408	143400	52093860	19340	19360	19360	19340	3
252	20240408	143300	52035800	19360	19360	19360	19360	0
253	20240408	143200	52035800	19360	19370	19370	19360	54
254	20240408	143100	50989850	19360	19360	19360	19360	1
255	20240408	143000	50970490	19360	19360	19360	19360	0
256	20240408	142900	50970490	19360	19360	19360	19360	0
257	20240408	142800	50970490	19360	19360	19360	19360	0
258	20240408	142700	50970490	19360	19360	19360	19360	0
259	20240408	142600	50970490	19360	19360	19360	19360	1
260	20240408	142500	50951130	19370	19370	19370	19370	0
261	20240408	142400	50951130	19370	19370	19370	19370	0
262	20240408	142300	50951130	19370	19370	19370	19370	0
263	20240408	142200	50951130	19370	19370	19370	19370	0
264	20240408	142100	50951130	19370	19370	19370	19370	1
265	20240408	142000	50931760	19530	19530	19530	19530	10
266	20240408	141900	50736460	19500	19350	19500	19350	20
267	20240408	141800	50347420	19340	19340	19340	19340	0
268	20240408	141700	50347420	19340	19340	19340	19340	0
269	20240408	141600	50347420	19340	19340	19340	19340	1
270	20240408	141500	50328080	19340	19340	19340	19340	0
271	20240408	141400	50328080	19340	19340	19340	19340	0
272	20240408	141300	50328080	19340	19340	19340	19340	1
273	20240408	141200	50308740	19350	19350	19350	19350	0
274	20240408	141100	50308740	19350	19350	19350	19350	13
275	20240408	141000	50057190	19350	19350	19350	19350	0
276	20240408	140900	50057190	19350	19350	19350	19350	0
277	20240408	140800	50057190	19350	19350	19350	19350	0
278	20240408	140700	50057190	19350	19350	19350	19350	0
279	20240408	140600	50057190	19350	19350	19350	19350	2
280	20240408	140500	50018490	19340	19340	19340	19340	0
281	20240408	140400	50018490	19340	19340	19340	19340	0
282	20240408	140300	50018490	19340	19340	19340	19340	0
283	20240408	140200	50018490	19340	19340	19340	19340	0
284	20240408	140100	50018490	19340	19340	19340	19340	1
285	20240408	140000	49999150	19370	19370	19370	19370	0
286	20240408	135900	49999150	19370	19370	19370	19370	0
287	20240408	135800	49999150	19370	19370	19370	19370	0
288	20240408	135700	49999150	19370	19370	19370	19370	2
289	20240408	135600	49960410	19340	19340	19340	19340	1
290	20240408	135500	49941070	19370	19370	19370	19370	0
291	20240408	135400	49941070	19370	19360	19370	19360	25
292	20240408	135300	49456830	19350	19350	19350	19350	1
293	20240408	135200	49437480	19340	19340	19340	19340	0
294	20240408	135100	49437480	19340	19340	19340	19340	1
295	20240408	135000	49418140	19340	19340	19340	19340	0
296	20240408	134900	49418140	19340	19340	19340	19340	0
297	20240408	134800	49418140	19340	19340	19340	19340	0
298	20240408	134700	49418140	19340	19340	19340	19340	0
299	20240408	134600	49418140	19340	19340	19340	19340	1
300	20240408	134500	49398800	19340	19340	19340	19340	0
301	20240408	134400	49398800	19340	19340	19340	19340	0
302	20240408	134300	49398800	19340	19340	19340	19340	0
303	20240408	134200	49398800	19340	19340	19340	19340	0
304	20240408	134100	49398800	19340	19340	19340	19340	1
305	20240408	134000	49379460	19370	19370	19370	19370	0
306	20240408	133900	49379460	19370	19360	19370	19360	75
307	20240408	133800	47926730	19330	19330	19330	19330	0
308	20240408	133700	47926730	19330	19330	19330	19330	0
309	20240408	133600	47926730	19330	19330	19330	19330	1
310	20240408	133500	47907400	19360	19360	19360	19360	5
311	20240408	133400	47810600	19350	19350	19350	19350	0
312	20240408	133300	47810600	19350	19350	19350	19350	1
313	20240408	133200	47791250	19330	19330	19330	19330	0
314	20240408	133100	47791250	19330	19330	19330	19330	1
315	20240408	133000	47771920	19340	19340	19340	19340	0
316	20240408	132900	47771920	19340	19340	19340	19340	1
317	20240408	132800	47752580	19330	19330	19330	19330	0
318	20240408	132700	47752580	19330	19330	19330	19330	0
319	20240408	132600	47752580	19330	19330	19330	19330	2
320	20240408	132500	47713920	19330	19330	19330	19330	0
321	20240408	132400	47713920	19330	19330	19330	19330	2
322	20240408	132300	47675260	19330	19330	19330	19330	0
323	20240408	132200	47675260	19330	19330	19330	19330	0
324	20240408	132100	47675260	19330	19330	19330	19330	1
325	20240408	132000	47655930	19340	19340	19340	19340	0
326	20240408	131900	47655930	19340	19340	19340	19340	0
327	20240408	131800	47655930	19340	19340	19340	19340	1
328	20240408	131700	47636590	19330	19330	19330	19330	0
329	20240408	131600	47636590	19330	19330	19330	19330	1
330	20240408	131500	47617260	19320	19320	19320	19320	0
331	20240408	131400	47617260	19320	19320	19320	19320	0
332	20240408	131300	47617260	19320	19320	19320	19320	0
333	20240408	131200	47617260	19320	19320	19320	19320	0
334	20240408	131100	47617260	19320	19320	19320	19320	0
335	20240408	131000	47617260	19320	19320	19320	19320	0
336	20240408	130900	47617260	19320	19320	19320	19320	0
337	20240408	130800	47617260	19320	19320	19320	19320	0
338	20240408	130700	47617260	19320	19320	19320	19320	0
339	20240408	130600	47617260	19320	19320	19320	19320	0
340	20240408	130500	47617260	19320	19320	19320	19320	0
341	20240408	130400	47617260	19320	19320	19320	19320	1
342	20240408	130300	47597940	19320	19320	19320	19320	10
343	20240408	130200	47404740	19370	19370	19370	19370	0
344	20240408	130100	47404740	19370	19370	19370	19370	0
345	20240408	130000	47404740	19370	19370	19370	19370	1
346	20240408	125900	47385370	19300	19300	19300	19300	0
347	20240408	125800	47385370	19300	19300	19300	19300	1
348	20240408	125700	47366070	19290	19290	19290	19290	0
349	20240408	125600	47366070	19290	19290	19290	19290	0
350	20240408	125500	47366070	19290	19290	19290	19290	0
351	20240408	125400	47366070	19290	19290	19290	19290	0
352	20240408	125300	47366070	19290	19290	19290	19290	0
353	20240408	125200	47366070	19290	19290	19290	19290	0
354	20240408	125100	47366070	19290	19290	19290	19290	0
355	20240408	125000	47366070	19290	19290	19290	19290	0
356	20240408	124900	47366070	19290	19290	19290	19290	0
357	20240408	124800	47366070	19290	19290	19290	19290	0
358	20240408	124700	47366070	19290	19290	19290	19290	0
359	20240408	124600	47366070	19290	19290	19290	19290	0
360	20240408	124500	47366070	19290	19290	19290	19290	0
361	20240408	124400	47366070	19290	19290	19290	19290	0
362	20240408	124300	47366070	19290	19290	19290	19290	0
363	20240408	124200	47366070	19290	19290	19290	19290	1
364	20240408	124100	47346780	19490	19490	19490	19490	0
365	20240408	124000	47346780	19490	19490	19490	19490	0
366	20240408	123900	47346780	19490	19490	19490	19490	0
367	20240408	123800	47346780	19490	19490	19490	19490	0
368	20240408	123700	47346780	19490	19310	19490	19310	38
369	20240408	123600	46611240	19280	19280	19280	19280	0
370	20240408	123500	46611240	19280	19280	19280	19280	0
371	20240408	123400	46611240	19280	19280	19280	19280	0
372	20240408	123300	46611240	19280	19280	19280	19280	0
373	20240408	123200	46611240	19280	19300	19300	19280	5
374	20240408	123100	46514780	19360	19360	19360	19360	0
375	20240408	123000	46514780	19360	19360	19360	19360	1
376	20240408	122900	46495420	19360	19360	19360	19360	0
377	20240408	122800	46495420	19360	19360	19360	19360	0
378	20240408	122700	46495420	19360	19360	19360	19360	1
379	20240408	122600	46476060	19300	19300	19300	19300	1
380	20240408	122500	46456760	19370	19370	19370	19370	0
381	20240408	122400	46456760	19370	19370	19370	19370	1
382	20240408	122300	46437390	19390	19390	19390	19390	0
383	20240408	122200	46437390	19390	19390	19390	19390	0
384	20240408	122100	46437390	19390	19390	19390	19390	0
385	20240408	122000	46437390	19390	19390	19390	19390	0
386	20240408	121900	46437390	19390	19390	19390	19390	1
387	20240408	121800	46418000	19300	19300	19300	19300	0
388	20240408	121700	46418000	19300	19300	19300	19300	0
389	20240408	121600	46418000	19300	19300	19300	19300	0
390	20240408	121500	46418000	19300	19320	19320	19300	25
391	20240408	121400	45935310	19280	19410	19410	19280	148
392	20240408	121300	43067750	19470	19470	19470	19470	0
393	20240408	121200	43067750	19470	19470	19470	19470	0
394	20240408	121100	43067750	19470	19470	19470	19470	0
395	20240408	121000	43067750	19470	19470	19470	19470	0
396	20240408	120900	43067750	19470	19470	19470	19470	1
397	20240408	120800	43048280	19480	19480	19480	19480	0
398	20240408	120700	43048280	19480	19480	19480	19480	0
399	20240408	120600	43048280	19480	19480	19480	19480	8
400	20240408	120500	42892440	19440	19440	19440	19440	0
401	20240408	120400	42892440	19440	19440	19440	19440	1
402	20240408	120300	42873000	19380	19380	19380	19380	0
403	20240408	120200	42873000	19380	19380	19380	19380	0
404	20240408	120100	42873000	19380	19380	19380	19380	0
405	20240408	120000	42873000	19380	19380	19380	19380	3
406	20240408	115900	42814860	19380	19380	19380	19380	0
407	20240408	115800	42814860	19380	19380	19380	19380	4
408	20240408	115700	42737340	19380	19380	19380	19380	0
409	20240408	115600	42737340	19380	19380	19380	19380	0
410	20240408	115500	42737340	19380	19500	19500	19380	500
411	20240408	115400	33020610	19500	19500	19500	19500	0
412	20240408	115300	33020610	19500	19500	19500	19500	0
413	20240408	115200	33020610	19500	19500	19500	19500	0
414	20240408	115100	33020610	19500	19500	19500	19500	0
415	20240408	115000	33020610	19500	19500	19500	19500	0
416	20240408	114900	33020610	19500	19500	19500	19500	0
417	20240408	114800	33020610	19500	19500	19500	19500	1
418	20240408	114700	33001110	19500	19500	19500	19500	0
419	20240408	114600	33001110	19500	19500	19500	19500	0
420	20240408	114500	33001110	19500	19500	19500	19500	0
421	20240408	114400	33001110	19500	19500	19500	19500	0
422	20240408	114300	33001110	19500	19500	19500	19500	0
423	20240408	114200	33001110	19500	19500	19500	19500	1
424	20240408	114100	32981610	19490	19490	19490	19490	0
425	20240408	114000	32981610	19490	19490	19490	19490	0
426	20240408	113900	32981610	19490	19490	19490	19490	0
427	20240408	113800	32981610	19490	19490	19490	19490	0
428	20240408	113700	32981610	19490	19490	19490	19490	1
429	20240408	113600	32962120	19510	19510	19510	19510	0
430	20240408	113500	32962120	19510	19510	19510	19510	0
431	20240408	113400	32962120	19510	19510	19510	19510	0
432	20240408	113300	32962120	19510	19510	19510	19510	1
433	20240408	113200	32942610	19530	19530	19530	19530	0
434	20240408	113100	32942610	19530	19530	19530	19530	0
435	20240408	113000	32942610	19530	19530	19530	19530	0
436	20240408	112900	32942610	19530	19530	19530	19530	0
437	20240408	112800	32942610	19530	19530	19530	19530	0
438	20240408	112700	32942610	19530	19530	19530	19530	0
439	20240408	112600	32942610	19530	19530	19530	19530	1
440	20240408	112500	32923080	19530	19530	19530	19530	0
441	20240408	112400	32923080	19530	19530	19530	19530	0
442	20240408	112300	32923080	19530	19530	19530	19530	1
443	20240408	112200	32903550	19520	19520	19520	19520	0
444	20240408	112100	32903550	19520	19520	19520	19520	0
445	20240408	112000	32903550	19520	19520	19520	19520	1
446	20240408	111900	32884030	19510	19510	19510	19510	0
447	20240408	111800	32884030	19510	19510	19510	19510	0
448	20240408	111700	32884030	19510	19510	19510	19510	1
449	20240408	111600	32864520	19530	19530	19530	19530	0
450	20240408	111500	32864520	19530	19530	19530	19530	0
451	20240408	111400	32864520	19530	19530	19530	19530	1
452	20240408	111300	32844990	19530	19530	19530	19530	0
453	20240408	111200	32844990	19530	19530	19530	19530	0
454	20240408	111100	32844990	19530	19530	19530	19530	1
455	20240408	111000	32825460	19460	19460	19460	19460	0
456	20240408	110900	32825460	19460	19460	19460	19460	0
457	20240408	110800	32825460	19460	19530	19530	19460	20
458	20240408	110700	32435890	19550	19550	19550	19550	0
459	20240408	110600	32435890	19550	19550	19550	19550	0
460	20240408	110500	32435890	19550	19550	19550	19550	1
461	20240408	110400	32416340	19500	19510	19510	19500	60
462	20240408	110300	31246200	19550	19550	19550	19550	0
463	20240408	110200	31246200	19550	19550	19550	19550	1
464	20240408	110100	31226650	19560	19560	19560	19560	1
465	20240408	110000	31207090	19560	19560	19560	19560	0
466	20240408	105900	31207090	19560	19560	19560	19560	1
467	20240408	105800	31187530	19560	19560	19560	19560	0
468	20240408	105700	31187530	19560	19560	19560	19560	0
469	20240408	105600	31187530	19560	19560	19560	19560	1
470	20240408	105500	31167970	19560	19560	19560	19560	0
471	20240408	105400	31167970	19560	19560	19560	19560	0
472	20240408	105300	31167970	19560	19560	19560	19560	1
473	20240408	105200	31148410	19560	19560	19560	19560	0
474	20240408	105100	31148410	19560	19560	19560	19560	0
475	20240408	105000	31148410	19560	19560	19560	19560	1
476	20240408	104900	31128850	19540	19540	19540	19540	0
477	20240408	104800	31128850	19540	19540	19540	19540	0
478	20240408	104700	31128850	19540	19540	19540	19540	1
479	20240408	104600	31109310	19550	19550	19550	19550	0
480	20240408	104500	31109310	19550	19550	19550	19550	0
481	20240408	104400	31109310	19550	19550	19550	19550	1
482	20240408	104300	31089760	19500	19500	19500	19500	0
483	20240408	104200	31089760	19500	19500	19500	19500	20
484	20240408	104100	30699760	19500	19530	19530	19500	42
485	20240408	104000	29880730	19530	19530	19530	19530	0
486	20240408	103900	29880730	19530	19530	19530	19530	0
487	20240408	103800	29880730	19530	19540	19540	19530	3
488	20240408	103700	29822130	19530	19530	19530	19530	0
489	20240408	103600	29822130	19530	19530	19530	19530	1
490	20240408	103500	29802600	19550	19550	19550	19550	1
491	20240408	103400	29783050	19550	19550	19550	19550	0
492	20240408	103300	29783050	19550	19550	19550	19550	0
493	20240408	103200	29783050	19550	19550	19550	19550	2
494	20240408	103100	29743950	19530	19530	19530	19530	0
495	20240408	103000	29743950	19530	19530	19530	19530	12
496	20240408	102900	29509590	19530	19530	19530	19530	24
497	20240408	102800	29040870	19540	19540	19540	19540	164
498	20240408	102700	25836310	19560	19560	19560	19560	0
499	20240408	102600	25836310	19560	19560	19560	19560	1
500	20240408	102500	25816750	19560	19560	19560	19560	0
501	20240408	102400	25816750	19560	19560	19560	19560	0
502	20240408	102300	25816750	19560	19560	19560	19560	1
503	20240408	102200	25797190	19550	19550	19550	19550	45
504	20240408	102100	24917440	19570	19570	19570	19570	0
505	20240408	102000	24917440	19570	19570	19570	19570	1
506	20240408	101900	24897870	19550	19550	19550	19550	0
507	20240408	101800	24897870	19550	19550	19550	19550	38
508	20240408	101700	24154970	19570	19570	19570	19570	1
509	20240408	101600	24135400	19570	19570	19570	19570	0
510	20240408	101500	24135400	19570	19570	19570	19570	0
511	20240408	101400	24135400	19570	19570	19570	19570	1
512	20240408	101300	24115830	19550	19550	19550	19550	0
513	20240408	101200	24115830	19550	19560	19560	19550	5
514	20240408	101100	24018070	19570	19570	19570	19570	1
515	20240408	101000	23998500	19550	19550	19550	19550	5
516	20240408	100900	23900750	19560	19560	19560	19560	29
517	20240408	100800	23333510	19570	19570	19570	19570	1
518	20240408	100700	23313940	19570	19570	19570	19570	47
519	20240408	100600	22394150	19590	19590	19590	19590	0
520	20240408	100500	22394150	19590	19590	19590	19590	1
521	20240408	100400	22374560	19570	19570	19570	19570	0
522	20240408	100300	22374560	19570	19570	19570	19570	0
523	20240408	100200	22374560	19570	19590	19590	19570	2
524	20240408	100100	22335400	19590	19590	19590	19590	0
525	20240408	100000	22335400	19590	19590	19590	19590	1
526	20240408	095900	22315810	19580	19580	19580	19580	1
527	20240408	095800	22296230	19560	19560	19560	19560	0
528	20240408	095700	22296230	19560	19560	19560	19560	0
529	20240408	095600	22296230	19560	19560	19560	19560	2
530	20240408	095500	22257110	19560	19560	19560	19560	0
531	20240408	095400	22257110	19560	19560	19560	19560	8
532	20240408	095300	22100630	19560	19590	19590	19560	4
533	20240408	095200	22022350	19590	19590	19590	19590	0
534	20240408	095100	22022350	19590	19590	19590	19590	0
535	20240408	095000	22022350	19590	19590	19590	19590	1
536	20240408	094900	22002760	19590	19590	19590	19590	0
537	20240408	094800	22002760	19590	19590	19590	19590	0
538	20240408	094700	22002760	19590	19590	19590	19590	1
539	20240408	094600	21983170	19580	19580	19580	19580	1
540	20240408	094500	21963590	19600	19600	19600	19600	0
541	20240408	094400	21963590	19600	19600	19600	19600	1
542	20240408	094300	21943990	19600	19600	19600	19600	0
543	20240408	094200	21943990	19600	19600	19600	19600	0
544	20240408	094100	21943990	19600	19600	19600	19600	1
545	20240408	094000	21924390	19610	19610	19610	19610	0
546	20240408	093900	21924390	19610	19610	19610	19610	0
547	20240408	093800	21924390	19610	19610	19610	19610	1
548	20240408	093700	21904780	19600	19600	19600	19600	0
549	20240408	093600	21904780	19600	19600	19600	19600	0
550	20240408	093500	21904780	19600	19600	19600	19600	2
551	20240408	093400	21865580	19580	19590	19590	19580	4
552	20240408	093300	21787250	19600	19600	19600	19600	0
553	20240408	093200	21787250	19600	19600	19600	19600	1
554	20240408	093100	21767650	19590	19600	19600	19590	2
555	20240408	093000	21728460	19610	19610	19610	19610	0
556	20240408	092900	21728460	19610	19610	19610	19610	1
557	20240408	092800	21708850	19640	19640	19640	19640	0
558	20240408	092700	21708850	19640	19640	19640	19640	0
559	20240408	092600	21708850	19640	19640	19640	19640	1
560	20240408	092500	21689210	19640	19640	19640	19640	0
561	20240408	092400	21689210	19640	19640	19640	19640	0
562	20240408	092300	21689210	19640	19640	19640	19640	1
563	20240408	092200	21669570	19600	19600	19600	19600	0
564	20240408	092100	21669570	19600	19600	19600	19600	0
565	20240408	092000	21669570	19600	19700	19700	19600	5
566	20240408	091900	21571450	19610	19610	19610	19610	4
567	20240408	091800	21493010	19610	19610	19610	19610	2
568	20240408	091700	21453790	19700	19700	19700	19700	1
569	20240408	091600	21434090	19700	19700	19700	19700	0
570	20240408	091500	21434090	19700	19700	19700	19700	0
571	20240408	091400	21434090	19700	19700	19700	19700	1
572	20240408	091300	21414390	19610	19610	19610	19610	0
573	20240408	091200	21414390	19610	19610	19610	19610	0
574	20240408	091100	21414390	19610	19700	19700	19610	3
575	20240408	091000	21355470	19710	19710	19710	19710	0
576	20240408	090900	21355470	19710	19710	19710	19710	0
577	20240408	090800	21355470	19710	19710	19710	19710	2
578	20240408	090700	21316050	19600	19610	19610	19600	10
579	20240408	090600	21119980	19600	19720	19720	19600	28
580	20240408	090500	20570850	19730	19760	19760	19730	3
581	20240408	090400	20511620	19750	19760	19760	19750	2
582	20240408	090300	20472110	19770	19810	19810	19770	55
583	20240408	090200	19383890	19790	19810	19810	19790	2
584	20240408	090100	19344290	19790	19790	19790	19790	0
585	20240408	090000	19344290	19790	19820	19820	19790	925