KissMeData/005500/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	184300	189326010	19950	19950	19950	19950	707
3	20240412	184200	189326010	19950	19950	19950	19950	0
4	20240412	184100	189326010	19950	19950	19950	19950	0
5	20240412	184000	189326010	19950	19950	19950	19950	0
6	20240412	183900	189326010	19950	19950	19950	19950	0
7	20240412	183800	189326010	19950	19950	19950	19950	0
8	20240412	183700	189326010	19950	19950	19950	19950	0
9	20240412	183600	189326010	19950	19950	19950	19950	0
10	20240412	183500	189326010	19950	19950	19950	19950	0
11	20240412	183400	189326010	19950	19950	19950	19950	0
12	20240412	183300	189326010	19950	19950	19950	19950	0
13	20240412	183200	189326010	19950	19950	19950	19950	0
14	20240412	183100	189326010	19950	19950	19950	19950	0
15	20240412	183000	189326010	19950	19950	19950	19950	0
16	20240412	182900	189326010	19950	19950	19950	19950	0
17	20240412	182800	189326010	19950	19950	19950	19950	0
18	20240412	182700	189326010	19950	19950	19950	19950	0
19	20240412	182600	189326010	19950	19950	19950	19950	0
20	20240412	182500	189326010	19950	19950	19950	19950	0
21	20240412	182400	189326010	19950	19950	19950	19950	0
22	20240412	182300	189326010	19950	19950	19950	19950	0
23	20240412	182200	189326010	19950	19950	19950	19950	0
24	20240412	182100	189326010	19950	19950	19950	19950	0
25	20240412	182000	189326010	19950	19950	19950	19950	0
26	20240412	181900	189326010	19950	19950	19950	19950	0
27	20240412	181800	189326010	19950	19950	19950	19950	0
28	20240412	181700	189326010	19950	19950	19950	19950	0
29	20240412	181600	189326010	19950	19950	19950	19950	0
30	20240412	181500	189326010	19950	19950	19950	19950	0
31	20240412	181400	189326010	19950	19950	19950	19950	0
32	20240412	181300	189326010	19950	19950	19950	19950	707
33	20240412	181200	189326010	19950	19950	19950	19950	0
34	20240412	181100	189326010	19950	19950	19950	19950	0
35	20240412	181000	189326010	19950	19950	19950	19950	0
36	20240412	180900	189326010	19950	19950	19950	19950	0
37	20240412	180800	189326010	19950	19950	19950	19950	0
38	20240412	180700	189326010	19950	19950	19950	19950	0
39	20240412	180600	189326010	19950	19950	19950	19950	0
40	20240412	180500	189326010	19950	19950	19950	19950	0
41	20240412	180400	189326010	19950	19950	19950	19950	0
42	20240412	180300	189326010	19950	19950	19950	19950	0
43	20240412	180200	189326010	19950	19950	19950	19950	0
44	20240412	180100	189326010	19950	19950	19950	19950	0
45	20240412	180000	189326010	19950	19950	19950	19950	0
46	20240412	175900	189326010	19950	19950	19950	19950	0
47	20240412	175800	189326010	19950	19950	19950	19950	0
48	20240412	175700	189326010	19950	19950	19950	19950	0
49	20240412	175600	189326010	19950	19950	19950	19950	0
50	20240412	175500	189326010	19950	19950	19950	19950	0
51	20240412	175400	189326010	19950	19950	19950	19950	0
52	20240412	175300	189326010	19950	19950	19950	19950	0
53	20240412	175200	189326010	19950	19950	19950	19950	0
54	20240412	175100	189326010	19950	19950	19950	19950	0
55	20240412	175000	189326010	19950	19950	19950	19950	0
56	20240412	174900	189326010	19950	19950	19950	19950	0
57	20240412	174800	189326010	19950	19950	19950	19950	0
58	20240412	174700	189326010	19950	19950	19950	19950	0
59	20240412	174600	189326010	19950	19950	19950	19950	0
60	20240412	174500	189326010	19950	19950	19950	19950	0
61	20240412	174400	189326010	19950	19950	19950	19950	0
62	20240412	174300	189326010	19950	19950	19950	19950	707
63	20240412	174200	189326010	19950	19950	19950	19950	0
64	20240412	174100	189326010	19950	19950	19950	19950	0
65	20240412	174000	189326010	19950	19950	19950	19950	0
66	20240412	173900	189326010	19950	19950	19950	19950	0
67	20240412	173800	189326010	19950	19950	19950	19950	0
68	20240412	173700	189326010	19950	19950	19950	19950	0
69	20240412	173600	189326010	19950	19950	19950	19950	0
70	20240412	173500	189326010	19950	19950	19950	19950	0
71	20240412	173400	189326010	19950	19950	19950	19950	0
72	20240412	173300	189326010	19950	19950	19950	19950	0
73	20240412	173200	189326010	19950	19950	19950	19950	0
74	20240412	173100	189326010	19950	19950	19950	19950	0
75	20240412	173000	189326010	19950	19950	19950	19950	0
76	20240412	172900	189326010	19950	19950	19950	19950	0
77	20240412	172800	189326010	19950	19950	19950	19950	0
78	20240412	172700	189326010	19950	19950	19950	19950	0
79	20240412	172600	189326010	19950	19950	19950	19950	0
80	20240412	172500	189326010	19950	19950	19950	19950	0
81	20240412	172400	189326010	19950	19950	19950	19950	0
82	20240412	172300	189326010	19950	19950	19950	19950	0
83	20240412	172200	189326010	19950	19950	19950	19950	0
84	20240412	172100	189326010	19950	19950	19950	19950	0
85	20240412	172000	189326010	19950	19950	19950	19950	0
86	20240412	171900	189326010	19950	19950	19950	19950	0
87	20240412	171800	189326010	19950	19950	19950	19950	0
88	20240412	171700	189326010	19950	19950	19950	19950	0
89	20240412	171600	189326010	19950	19950	19950	19950	0
90	20240412	171500	189326010	19950	19950	19950	19950	0
91	20240412	171400	189326010	19950	19950	19950	19950	0
92	20240412	171300	189326010	19950	19950	19950	19950	707
93	20240412	171200	189326010	19950	19950	19950	19950	0
94	20240412	171100	189326010	19950	19950	19950	19950	0
95	20240412	171000	189326010	19950	19950	19950	19950	0
96	20240412	170900	189326010	19950	19950	19950	19950	0
97	20240412	170800	189326010	19950	19950	19950	19950	0
98	20240412	170700	189326010	19950	19950	19950	19950	0
99	20240412	170600	189326010	19950	19950	19950	19950	0
100	20240412	170500	189326010	19950	19950	19950	19950	0
101	20240412	170400	189326010	19950	19950	19950	19950	0
102	20240412	170300	189326010	19950	19950	19950	19950	0
103	20240412	170200	189326010	19950	19950	19950	19950	0
104	20240412	170100	189326010	19950	19950	19950	19950	0
105	20240412	170000	189326010	19950	19950	19950	19950	0
106	20240412	165900	189326010	19950	19950	19950	19950	0
107	20240412	165800	189326010	19950	19950	19950	19950	0
108	20240412	165700	189326010	19950	19950	19950	19950	0
109	20240412	165600	189326010	19950	19950	19950	19950	0
110	20240412	165500	189326010	19950	19950	19950	19950	0
111	20240412	165400	189326010	19950	19950	19950	19950	0
112	20240412	165300	189326010	19950	19950	19950	19950	0
113	20240412	165200	189326010	19950	19950	19950	19950	0
114	20240412	165100	189326010	19950	19950	19950	19950	0
115	20240412	165000	189326010	19950	19950	19950	19950	0
116	20240412	164900	189326010	19950	19950	19950	19950	0
117	20240412	164800	189326010	19950	19950	19950	19950	0
118	20240412	164700	189326010	19950	19950	19950	19950	0
119	20240412	164600	189326010	19950	19950	19950	19950	0
120	20240412	164500	189326010	19950	19950	19950	19950	0
121	20240412	164400	189326010	19950	19950	19950	19950	0
122	20240412	164300	189326010	19950	19950	19950	19950	707
123	20240412	164200	189326010	19950	19950	19950	19950	0
124	20240412	164100	189326010	19950	19950	19950	19950	0
125	20240412	164000	189326010	19950	19950	19950	19950	0
126	20240412	163900	189326010	19950	19950	19950	19950	0
127	20240412	163800	189326010	19950	19950	19950	19950	0
128	20240412	163700	189326010	19950	19950	19950	19950	0
129	20240412	163600	189326010	19950	19950	19950	19950	0
130	20240412	163500	189326010	19950	19950	19950	19950	0
131	20240412	163400	189326010	19950	19950	19950	19950	0
132	20240412	163300	189326010	19950	19950	19950	19950	0
133	20240412	163200	189326010	19950	19950	19950	19950	0
134	20240412	163100	189326010	19950	19950	19950	19950	0
135	20240412	163000	189326010	19950	19950	19950	19950	0
136	20240412	162900	189326010	19950	19950	19950	19950	0
137	20240412	162800	189326010	19950	19950	19950	19950	0
138	20240412	162700	189326010	19950	19950	19950	19950	0
139	20240412	162600	189326010	19950	19950	19950	19950	0
140	20240412	162500	189326010	19950	19950	19950	19950	0
141	20240412	162400	189326010	19950	19950	19950	19950	0
142	20240412	162300	189326010	19950	19950	19950	19950	0
143	20240412	162200	189326010	19950	19950	19950	19950	0
144	20240412	162100	189326010	19950	19950	19950	19950	0
145	20240412	162000	189326010	19950	19950	19950	19950	0
146	20240412	161900	189326010	19950	19950	19950	19950	0
147	20240412	161800	189326010	19950	19950	19950	19950	0
148	20240412	161700	189326010	19950	19950	19950	19950	0
149	20240412	161600	189326010	19950	19950	19950	19950	0
150	20240412	161500	189326010	19950	19950	19950	19950	0
151	20240412	161400	189326010	19950	19950	19950	19950	0
152	20240412	161300	189326010	19950	19950	19950	19950	707
153	20240412	161200	189326010	19950	19950	19950	19950	0
154	20240412	161100	189326010	19950	19950	19950	19950	0
155	20240412	161000	189326010	19950	19950	19950	19950	0
156	20240412	160900	189326010	19950	19950	19950	19950	0
157	20240412	160800	189326010	19950	19950	19950	19950	0
158	20240412	160700	189326010	19950	19950	19950	19950	0
159	20240412	160600	189326010	19950	19950	19950	19950	0
160	20240412	160500	189326010	19950	19950	19950	19950	0
161	20240412	160400	189326010	19950	19950	19950	19950	0
162	20240412	160300	189326010	19950	19950	19950	19950	0
163	20240412	160200	189326010	19950	19950	19950	19950	0
164	20240412	160100	189326010	19950	19950	19950	19950	0
165	20240412	160000	189326010	19950	19950	19950	19950	0
166	20240412	155900	189326010	19950	19950	19950	19950	0
167	20240412	155800	189326010	19950	19950	19950	19950	0
168	20240412	155700	189326010	19950	19950	19950	19950	0
169	20240412	155600	189326010	19950	19950	19950	19950	0
170	20240412	155500	189326010	19950	19950	19950	19950	0
171	20240412	155400	189326010	19950	19950	19950	19950	0
172	20240412	155300	189326010	19950	19950	19950	19950	0
173	20240412	155200	189326010	19950	19950	19950	19950	0
174	20240412	155100	189326010	19950	19950	19950	19950	0
175	20240412	155000	189326010	19950	19950	19950	19950	0
176	20240412	154900	189326010	19950	19950	19950	19950	0
177	20240412	154800	189326010	19950	19950	19950	19950	0
178	20240412	154700	189326010	19950	19950	19950	19950	0
179	20240412	154600	189326010	19950	19950	19950	19950	0
180	20240412	154500	189326010	19950	19950	19950	19950	0
181	20240412	154400	189326010	19950	19950	19950	19950	0
182	20240412	154300	189326010	19950	19950	19950	19950	707
183	20240412	154200	189326010	19950	19950	19950	19950	0
184	20240412	154100	189326010	19950	19950	19950	19950	0
185	20240412	154000	189326010	19950	19950	19950	19950	0
186	20240412	153900	189326010	19950	19950	19950	19950	0
187	20240412	153800	189326010	19950	19950	19950	19950	0
188	20240412	153700	189326010	19950	19950	19950	19950	0
189	20240412	153600	189326010	19950	19950	19950	19950	0
190	20240412	153500	189326010	19950	19950	19950	19950	0
191	20240412	153400	189326010	19950	19950	19950	19950	0
192	20240412	153300	189326010	19950	19950	19950	19950	0
193	20240412	153200	189326010	19950	19950	19950	19950	0
194	20240412	153100	189326010	19950	19950	19950	19950	0
195	20240412	153000	189326010	19950	19950	19950	19950	707
196	20240412	152900	175221360	19950	19950	19950	19950	0
197	20240412	152800	175221360	19950	19950	19950	19950	0
198	20240412	152700	175221360	19950	19950	19950	19950	0
199	20240412	152600	175221360	19950	19950	19950	19950	0
200	20240412	152500	175221360	19950	19950	19950	19950	0
201	20240412	152400	175221360	19950	19950	19950	19950	0
202	20240412	152300	175221360	19950	19950	19950	19950	0
203	20240412	152200	175221360	19950	19950	19950	19950	0
204	20240412	152100	175221360	19950	19950	19950	19950	0
205	20240412	152000	175221360	19950	19950	19950	19950	0
206	20240412	151900	175221360	19950	19940	19950	19940	60
207	20240412	151800	174024600	19940	19930	19940	19930	1137
208	20240412	151700	151363660	19940	19940	19940	19940	1
209	20240412	151600	151343720	19940	19940	19940	19940	131
210	20240412	151500	148731580	19930	19930	19930	19930	1
211	20240412	151400	148711650	19930	19930	19930	19930	0
212	20240412	151300	148711650	19930	19930	19930	19930	0
213	20240412	151200	148711650	19930	19930	19930	19930	30
214	20240412	151100	148113750	19930	19930	19930	19930	0
215	20240412	151000	148113750	19930	19930	19930	19930	13
216	20240412	150900	147854660	19940	19940	19940	19940	0
217	20240412	150800	147854660	19940	19930	19940	19930	16
218	20240412	150700	147535770	19930	19930	19940	19930	37
219	20240412	150600	146798330	19940	19930	19940	19930	351
220	20240412	150500	139802890	19940	19940	19940	19940	0
221	20240412	150400	139802890	19940	19940	19940	19940	8
222	20240412	150300	139643370	19930	19930	19930	19930	0
223	20240412	150200	139643370	19930	19930	19930	19930	0
224	20240412	150100	139643370	19930	19930	19930	19930	0
225	20240412	150000	139643370	19930	19930	19930	19930	0
226	20240412	145900	139643370	19930	19930	19930	19930	0
227	20240412	145800	139643370	19930	19930	19930	19930	42
228	20240412	145700	138806310	19930	19930	19930	19930	5
229	20240412	145600	138706660	19930	19930	19930	19930	0
230	20240412	145500	138706660	19930	19930	19930	19930	190
231	20240412	145400	134919960	19930	19930	19930	19930	54
232	20240412	145300	133843740	19930	19930	19930	19930	70
233	20240412	145200	132448640	19940	19940	19940	19940	9
234	20240412	145100	132269180	19940	19940	19940	19940	0
235	20240412	145000	132269180	19940	19940	19940	19940	0
236	20240412	144900	132269180	19940	19940	19940	19940	0
237	20240412	144800	132269180	19940	19940	19940	19940	7
238	20240412	144700	132129600	19930	19930	19930	19930	50
239	20240412	144600	131133100	19930	19930	19930	19930	0
240	20240412	144500	131133100	19930	19930	19930	19930	0
241	20240412	144400	131133100	19930	19930	19930	19930	0
242	20240412	144300	131133100	19930	19930	19930	19930	100
243	20240412	144200	129140100	19940	19940	19940	19940	11
244	20240412	144100	128920760	19930	19930	19930	19930	0
245	20240412	144000	128920760	19930	19930	19930	19930	0
246	20240412	143900	128920760	19930	19930	19930	19930	0
247	20240412	143800	128920760	19930	19930	19930	19930	23
248	20240412	143700	128462370	19940	19940	19940	19940	0
249	20240412	143600	128462370	19940	19940	19940	19940	1
250	20240412	143500	128442430	19940	19940	19940	19940	2
251	20240412	143400	128402550	19940	19940	19940	19940	0
252	20240412	143300	128402550	19940	19940	19940	19940	0
253	20240412	143200	128402550	19940	19920	19940	19920	386
254	20240412	143100	120713410	19930	19930	19930	19930	0
255	20240412	143000	120713410	19930	19930	19930	19930	3
256	20240412	142900	120653620	19930	19930	19930	19930	2
257	20240412	142800	120613760	19940	19940	19940	19940	1
258	20240412	142700	120593820	19930	19930	19930	19930	40
259	20240412	142600	119796620	19940	19940	19940	19940	1
260	20240412	142500	119776680	19940	19940	19940	19940	0
261	20240412	142400	119776680	19940	19940	19940	19940	0
262	20240412	142300	119776680	19940	19940	19940	19940	0
263	20240412	142200	119776680	19940	19940	19940	19940	0
264	20240412	142100	119776680	19940	19940	19940	19940	0
265	20240412	142000	119776680	19940	19940	19940	19940	0
266	20240412	141900	119776680	19940	19940	19940	19940	0
267	20240412	141800	119776680	19940	19940	19940	19940	0
268	20240412	141700	119776680	19940	19940	19940	19940	0
269	20240412	141600	119776680	19940	19940	19940	19940	0
270	20240412	141500	119776680	19940	19940	19940	19940	3
271	20240412	141400	119716860	19940	19940	19940	19940	75
272	20240412	141300	118221360	19950	19950	19950	19950	1
273	20240412	141200	118201410	19940	19940	19940	19940	2
274	20240412	141100	118161530	19940	19930	19940	19930	36
275	20240412	141000	117443720	19940	19930	19940	19930	11
276	20240412	140900	117224390	19930	19930	19930	19930	1
277	20240412	140800	117204460	19940	19940	19940	19940	0
278	20240412	140700	117204460	19940	19940	19940	19940	0
279	20240412	140600	117204460	19940	19930	19940	19930	3
280	20240412	140500	117144650	19920	19920	19920	19920	0
281	20240412	140400	117144650	19920	19920	19920	19920	0
282	20240412	140300	117144650	19920	19920	19920	19920	0
283	20240412	140200	117144650	19920	19920	19920	19920	0
284	20240412	140100	117144650	19920	19920	19920	19920	0
285	20240412	140000	117144650	19920	19920	19920	19920	75
286	20240412	135900	115650650	19930	19930	19930	19930	10
287	20240412	135800	115451350	19930	19930	19930	19930	0
288	20240412	135700	115451350	19930	19930	19930	19930	1
289	20240412	135600	115431420	19940	19940	19940	19940	0
290	20240412	135500	115431420	19940	19940	19940	19940	0
291	20240412	135400	115431420	19940	19940	19940	19940	0
292	20240412	135300	115431420	19940	19940	19940	19940	0
293	20240412	135200	115431420	19940	19940	19940	19940	0
294	20240412	135100	115431420	19940	19940	19940	19940	0
295	20240412	135000	115431420	19940	19940	19940	19940	0
296	20240412	134900	115431420	19940	19940	19940	19940	0
297	20240412	134800	115431420	19940	19940	19940	19940	0
298	20240412	134700	115431420	19940	19940	19940	19940	1
299	20240412	134600	115411480	19940	19940	19940	19940	0
300	20240412	134500	115411480	19940	19940	19940	19940	1
301	20240412	134400	115391540	19940	19940	19940	19940	0
302	20240412	134300	115391540	19940	19940	19940	19940	0
303	20240412	134200	115391540	19940	19940	19940	19940	2
304	20240412	134100	115351660	19940	19940	19940	19940	1
305	20240412	134000	115331720	19920	19920	19920	19920	0
306	20240412	133900	115331720	19920	19920	19920	19920	0
307	20240412	133800	115331720	19920	19920	19920	19920	0
308	20240412	133700	115331720	19920	19920	19920	19920	0
309	20240412	133600	115331720	19920	19920	19920	19920	0
310	20240412	133500	115331720	19920	19920	19920	19920	0
311	20240412	133400	115331720	19920	19920	19920	19920	0
312	20240412	133300	115331720	19920	19920	19920	19920	0
313	20240412	133200	115331720	19920	19920	19920	19920	0
314	20240412	133100	115331720	19920	19930	19930	19920	1000
315	20240412	133000	95411310	19930	19930	19930	19930	0
316	20240412	132900	95411310	19930	19930	19930	19930	0
317	20240412	132800	95411310	19930	19930	19930	19930	0
318	20240412	132700	95411310	19930	19930	19930	19930	0
319	20240412	132600	95411310	19930	19930	19930	19930	0
320	20240412	132500	95411310	19930	19930	19930	19930	0
321	20240412	132400	95411310	19930	19930	19930	19930	270
322	20240412	132300	90030210	19940	19940	19940	19940	0
323	20240412	132200	90030210	19940	19940	19940	19940	0
324	20240412	132100	90030210	19940	19940	19940	19940	25
325	20240412	132000	89531710	19950	19950	19950	19950	0
326	20240412	131900	89531710	19950	19950	19950	19950	0
327	20240412	131800	89531710	19950	19950	19950	19950	0
328	20240412	131700	89531710	19950	19950	19950	19950	0
329	20240412	131600	89531710	19950	19950	19950	19950	0
330	20240412	131500	89531710	19950	19950	19950	19950	0
331	20240412	131400	89531710	19950	19950	19950	19950	0
332	20240412	131300	89531710	19950	19950	19950	19950	0
333	20240412	131200	89531710	19950	19950	19950	19950	34
334	20240412	131100	88853410	19960	19960	19960	19960	0
335	20240412	131000	88853410	19960	19960	19960	19960	9
336	20240412	130900	88673770	19960	19960	19960	19960	0
337	20240412	130800	88673770	19960	19960	19960	19960	0
338	20240412	130700	88673770	19960	19960	19960	19960	0
339	20240412	130600	88673770	19960	19960	19960	19960	0
340	20240412	130500	88673770	19960	19960	19960	19960	0
341	20240412	130400	88673770	19960	19960	19960	19960	0
342	20240412	130300	88673770	19960	19960	19960	19960	0
343	20240412	130200	88673770	19960	19960	19960	19960	0
344	20240412	130100	88673770	19960	19960	19960	19960	0
345	20240412	130000	88673770	19960	19960	19960	19960	0
346	20240412	125900	88673770	19960	19960	19960	19960	0
347	20240412	125800	88673770	19960	19960	19960	19960	0
348	20240412	125700	88673770	19960	19960	19960	19960	0
349	20240412	125600	88673770	19960	19960	19960	19960	0
350	20240412	125500	88673770	19960	19960	19960	19960	34
351	20240412	125400	87995130	19980	19980	19980	19980	21
352	20240412	125300	87575550	19980	19980	19980	19980	1
353	20240412	125200	87555570	19940	19940	19940	19940	0
354	20240412	125100	87555570	19940	19940	19940	19940	0
355	20240412	125000	87555570	19940	19940	19940	19940	0
356	20240412	124900	87555570	19940	19940	19940	19940	0
357	20240412	124800	87555570	19940	19940	19940	19940	0
358	20240412	124700	87555570	19940	19940	19940	19940	0
359	20240412	124600	87555570	19940	19940	19940	19940	14
360	20240412	124500	87276410	19950	19950	19950	19950	0
361	20240412	124400	87276410	19950	19950	19950	19950	0
362	20240412	124300	87276410	19950	19950	19950	19950	0
363	20240412	124200	87276410	19950	19950	19950	19950	0
364	20240412	124100	87276410	19950	19960	19960	19950	188
365	20240412	124000	83525550	19960	19960	19960	19960	0
366	20240412	123900	83525550	19960	19960	19960	19960	0
367	20240412	123800	83525550	19960	19960	19960	19960	0
368	20240412	123700	83525550	19960	19960	19960	19960	0
369	20240412	123600	83525550	19960	19960	19960	19960	0
370	20240412	123500	83525550	19960	19960	19960	19960	3
371	20240412	123400	83465670	19960	19960	19960	19960	0
372	20240412	123300	83465670	19960	19960	19960	19960	0
373	20240412	123200	83465670	19960	19960	19960	19960	0
374	20240412	123100	83465670	19960	19960	19960	19960	0
375	20240412	123000	83465670	19960	19960	19960	19960	0
376	20240412	122900	83465670	19960	19960	19960	19960	0
377	20240412	122800	83465670	19960	19960	19960	19960	0
378	20240412	122700	83465670	19960	19960	19960	19960	0
379	20240412	122600	83465670	19960	19960	19960	19960	0
380	20240412	122500	83465670	19960	19960	19960	19960	0
381	20240412	122400	83465670	19960	19960	19960	19960	0
382	20240412	122300	83465670	19960	19960	19960	19960	0
383	20240412	122200	83465670	19960	19960	19960	19960	50
384	20240412	122100	82467670	19980	19980	19980	19980	0
385	20240412	122000	82467670	19980	19980	19980	19980	0
386	20240412	121900	82467670	19980	19980	19980	19980	0
387	20240412	121800	82467670	19980	19980	19980	19980	0
388	20240412	121700	82467670	19980	19980	19980	19980	0
389	20240412	121600	82467670	19980	19980	19980	19980	0
390	20240412	121500	82467670	19980	19980	19980	19980	0
391	20240412	121400	82467670	19980	19980	19980	19980	0
392	20240412	121300	82467670	19980	19980	19980	19980	0
393	20240412	121200	82467670	19980	19980	19980	19980	0
394	20240412	121100	82467670	19980	19980	19980	19980	50
395	20240412	121000	81468670	19980	19980	19980	19980	0
396	20240412	120900	81468670	19980	19980	19980	19980	0
397	20240412	120800	81468670	19980	19980	19980	19980	50
398	20240412	120700	80469670	19980	19980	19980	19980	1
399	20240412	120600	80449690	19980	19980	19980	19980	0
400	20240412	120500	80449690	19980	19980	19980	19980	0
401	20240412	120400	80449690	19980	19980	19980	19980	0
402	20240412	120300	80449690	19980	19980	19980	19980	0
403	20240412	120200	80449690	19980	19980	19980	19980	0
404	20240412	120100	80449690	19980	19980	19980	19980	0
405	20240412	120000	80449690	19980	19980	19980	19980	2
406	20240412	115900	80409730	19950	19950	19950	19950	0
407	20240412	115800	80409730	19950	19950	19950	19950	0
408	20240412	115700	80409730	19950	19950	19950	19950	0
409	20240412	115600	80409730	19950	19950	19950	19950	0
410	20240412	115500	80409730	19950	19960	19960	19950	86
411	20240412	115400	78693870	19960	19960	19960	19960	0
412	20240412	115300	78693870	19960	19960	19960	19960	0
413	20240412	115200	78693870	19960	19960	19960	19960	0
414	20240412	115100	78693870	19960	19960	19960	19960	0
415	20240412	115000	78693870	19960	19960	19960	19960	0
416	20240412	114900	78693870	19960	19960	19960	19960	0
417	20240412	114800	78693870	19960	19960	19960	19960	0
418	20240412	114700	78693870	19960	19960	19960	19960	0
419	20240412	114600	78693870	19960	19960	19960	19960	0
420	20240412	114500	78693870	19960	19960	19960	19960	0
421	20240412	114400	78693870	19960	19960	19960	19960	0
422	20240412	114300	78693870	19960	19960	19960	19960	0
423	20240412	114200	78693870	19960	19960	19960	19960	354
424	20240412	114100	71628030	19940	19940	19940	19940	0
425	20240412	114000	71628030	19940	19940	19940	19940	0
426	20240412	113900	71628030	19940	19940	19940	19940	0
427	20240412	113800	71628030	19940	19940	19940	19940	0
428	20240412	113700	71628030	19940	19940	19940	19940	0
429	20240412	113600	71628030	19940	19940	19940	19940	0
430	20240412	113500	71628030	19940	19940	19940	19940	0
431	20240412	113400	71628030	19940	19940	19940	19940	0
432	20240412	113300	71628030	19940	19940	19940	19940	80
433	20240412	113200	70032830	19950	19950	19950	19950	0
434	20240412	113100	70032830	19950	19950	19950	19950	44
435	20240412	113000	69155030	19960	19960	19960	19960	0
436	20240412	112900	69155030	19960	19960	19960	19960	0
437	20240412	112800	69155030	19960	19960	19960	19960	0
438	20240412	112700	69155030	19960	19960	19960	19960	0
439	20240412	112600	69155030	19960	19960	19960	19960	0
440	20240412	112500	69155030	19960	19960	19960	19960	0
441	20240412	112400	69155030	19960	19960	19960	19960	1
442	20240412	112300	69135070	19960	19960	19960	19960	0
443	20240412	112200	69135070	19960	19960	19960	19960	0
444	20240412	112100	69135070	19960	19960	19960	19960	0
445	20240412	112000	69135070	19960	19960	19960	19960	1
446	20240412	111900	69115110	19940	19950	19950	19940	15
447	20240412	111800	68815870	19960	19960	19960	19960	0
448	20240412	111700	68815870	19960	19960	19960	19960	0
449	20240412	111600	68815870	19960	19960	19960	19960	52
450	20240412	111500	67777950	19970	19970	19970	19970	0
451	20240412	111400	67777950	19970	19970	19970	19970	1
452	20240412	111300	67757980	19970	19970	19970	19970	41
453	20240412	111200	66939210	19970	19970	19970	19970	12
454	20240412	111100	66699570	19940	19940	19940	19940	0
455	20240412	111000	66699570	19940	19940	19940	19940	0
456	20240412	110900	66699570	19940	19940	19940	19940	0
457	20240412	110800	66699570	19940	19940	19940	19940	0
458	20240412	110700	66699570	19940	19940	19940	19940	372
459	20240412	110600	59281890	19940	19940	19940	19940	0
460	20240412	110500	59281890	19940	19940	19940	19940	0
461	20240412	110400	59281890	19940	19940	19940	19940	180
462	20240412	110300	55692690	19930	19930	19930	19930	9
463	20240412	110200	55513320	19930	19930	19930	19930	58
464	20240412	110100	54357380	19930	19930	19930	19930	15
465	20240412	110000	54058430	19930	19930	19930	19930	5
466	20240412	105900	53958780	19930	19930	19930	19930	0
467	20240412	105800	53958780	19930	19930	19930	19930	0
468	20240412	105700	53958780	19930	19940	19940	19930	284
469	20240412	105600	48297980	19950	19970	19970	19950	300
470	20240412	105500	42312520	19980	19980	19980	19980	0
471	20240412	105400	42312520	19980	19980	19980	19980	0
472	20240412	105300	42312520	19980	19980	19980	19980	0
473	20240412	105200	42312520	19980	19980	19980	19980	4
474	20240412	105100	42232600	19970	19970	19970	19970	0
475	20240412	105000	42232600	19970	19970	19970	19970	0
476	20240412	104900	42232600	19970	19970	19970	19970	0
477	20240412	104800	42232600	19970	19970	19970	19970	5
478	20240412	104700	42132750	19950	19950	19950	19950	0
479	20240412	104600	42132750	19950	19950	19950	19950	0
480	20240412	104500	42132750	19950	19950	19950	19950	0
481	20240412	104400	42132750	19950	19950	19950	19950	0
482	20240412	104300	42132750	19950	19950	19950	19950	0
483	20240412	104200	42132750	19950	19950	19950	19950	1
484	20240412	104100	42112800	19950	19950	19950	19950	200
485	20240412	104000	38122800	19950	19950	19950	19950	0
486	20240412	103900	38122800	19950	19950	19950	19950	0
487	20240412	103800	38122800	19950	19960	19960	19950	68
488	20240412	103700	36766050	19960	19970	19970	19960	132
489	20240412	103600	34130950	19980	19980	19980	19980	12
490	20240412	103500	33891190	19970	19970	19970	19970	0
491	20240412	103400	33891190	19970	19970	19970	19970	0
492	20240412	103300	33891190	19970	19970	19970	19970	1
493	20240412	103200	33871220	19970	19970	19970	19970	0
494	20240412	103100	33871220	19970	19970	19970	19970	25
495	20240412	103000	33371970	19970	19970	19970	19970	0
496	20240412	102900	33371970	19970	19980	19980	19970	3
497	20240412	102800	33312040	19980	19980	19980	19980	0
498	20240412	102700	33312040	19980	19980	19980	19980	0
499	20240412	102600	33312040	19980	19980	19980	19980	0
500	20240412	102500	33312040	19980	19980	19980	19980	61
501	20240412	102400	32093260	19990	19990	19990	19990	12
502	20240412	102300	31853380	19990	19990	19990	19990	2
503	20240412	102200	31813400	19990	19990	19990	19990	0
504	20240412	102100	31813400	19990	19990	19990	19990	0
505	20240412	102000	31813400	19990	19990	19990	19990	19
506	20240412	101900	31433590	19990	19990	19990	19990	0
507	20240412	101800	31433590	19990	19990	19990	19990	100
508	20240412	101700	29434590	19990	19990	19990	19990	0
509	20240412	101600	29434590	19990	19990	19990	19990	0
510	20240412	101500	29434590	19990	19990	19990	19990	0
511	20240412	101400	29434590	19990	19990	19990	19990	0
512	20240412	101300	29434590	19990	19990	19990	19990	0
513	20240412	101200	29434590	19990	19990	19990	19990	0
514	20240412	101100	29434590	19990	19990	19990	19990	1
515	20240412	101000	29414600	19990	19990	19990	19990	8
516	20240412	100900	29254680	19990	19990	19990	19990	3
517	20240412	100800	29194710	19990	19990	19990	19990	0
518	20240412	100700	29194710	19990	19990	19990	19990	0
519	20240412	100600	29194710	19990	19990	19990	19990	0
520	20240412	100500	29194710	19990	19990	19990	19990	2
521	20240412	100400	29154730	19990	19990	19990	19990	0
522	20240412	100300	29154730	19990	19990	19990	19990	0
523	20240412	100200	29154730	19990	19990	19990	19990	0
524	20240412	100100	29154730	19990	19990	19990	19990	0
525	20240412	100000	29154730	19990	19990	19990	19990	1
526	20240412	095900	29134740	19990	19990	19990	19990	0
527	20240412	095800	29134740	19990	19990	19990	19990	0
528	20240412	095700	29134740	19990	19990	19990	19990	0
529	20240412	095600	29134740	19990	19990	19990	19990	5
530	20240412	095500	29034790	19990	19990	19990	19990	0
531	20240412	095400	29034790	19990	19990	19990	19990	0
532	20240412	095300	29034790	19990	19990	19990	19990	0
533	20240412	095200	29034790	19990	19990	19990	19990	0
534	20240412	095100	29034790	19990	19990	19990	19990	2
535	20240412	095000	28994810	19980	19980	19980	19980	0
536	20240412	094900	28994810	19980	19980	19980	19980	0
537	20240412	094800	28994810	19980	19980	19980	19980	1
538	20240412	094700	28974830	19990	19990	19990	19990	0
539	20240412	094600	28974830	19990	19990	19990	19990	0
540	20240412	094500	28974830	19990	19990	19990	19990	12
541	20240412	094400	28734950	19990	19990	19990	19990	0
542	20240412	094300	28734950	19990	19990	19990	19990	2
543	20240412	094200	28694970	19990	19990	19990	19990	1
544	20240412	094100	28674980	19990	19990	19990	19990	3
545	20240412	094000	28615010	19990	19980	19990	19900	1011
546	20240412	093900	8480780	19990	19990	19990	19990	0
547	20240412	093800	8480780	19990	19990	19990	19990	0
548	20240412	093700	8480780	19990	19990	19990	19990	0
549	20240412	093600	8480780	19990	19990	19990	19990	2
550	20240412	093500	8440800	19990	19990	19990	19990	0
551	20240412	093400	8440800	19990	19990	19990	19990	4
552	20240412	093300	8360840	19990	19990	19990	19990	0
553	20240412	093200	8360840	19990	19990	19990	19990	0
554	20240412	093100	8360840	19990	19990	19990	19990	5
555	20240412	093000	8260890	19990	19990	19990	19990	0
556	20240412	092900	8260890	19990	19990	19990	19990	0
557	20240412	092800	8260890	19990	19990	19990	19990	5
558	20240412	092700	8160940	20000	20000	20000	20000	1
559	20240412	092600	8140940	19970	19970	19970	19970	0
560	20240412	092500	8140940	19970	19970	19970	19970	0
561	20240412	092400	8140940	19970	19970	19970	19970	0
562	20240412	092300	8140940	19970	19970	19970	19970	0
563	20240412	092200	8140940	19970	19970	19970	19970	0
564	20240412	092100	8140940	19970	19970	19970	19970	23
565	20240412	092000	7681630	19970	19970	19970	19970	6
566	20240412	091900	7561810	20000	19980	20000	19980	2
567	20240412	091800	7521830	19970	19970	19970	19970	0
568	20240412	091700	7521830	19970	19970	19970	19970	1
569	20240412	091600	7501860	19970	19970	19970	19970	29
570	20240412	091500	6922730	19970	19970	19970	19970	12
571	20240412	091400	6683090	19970	19970	19970	19970	0
572	20240412	091300	6683090	19970	19970	19970	19970	0
573	20240412	091200	6683090	19970	19970	19970	19970	0
574	20240412	091100	6683090	19970	19950	19970	19950	3
575	20240412	091000	6623210	19930	19930	19930	19930	8
576	20240412	090900	6463770	19940	19950	19950	19940	157
577	20240412	090800	3333170	19950	19950	19950	19950	0
578	20240412	090700	3333170	19950	19950	19950	19950	110
579	20240412	090600	1138670	19940	19940	19940	19940	0
580	20240412	090500	1138670	19940	19960	19960	19940	15
581	20240412	090400	839460	19960	19960	19960	19960	3
582	20240412	090300	779580	19970	19970	19970	19970	0
583	20240412	090200	779580	19970	19970	19970	19970	4
584	20240412	090100	699700	19970	19970	19970	19970	5
585	20240412	090000	599850	19980	20000	20000	19980	30