KissMeData/005820/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	184400	58623740	19820	19820	19820	19820	26
3	20240405	184300	58623740	19820	19820	19820	19820	0
4	20240405	184200	58623740	19820	19820	19820	19820	0
5	20240405	184100	58623740	19820	19820	19820	19820	0
6	20240405	184000	58623740	19820	19820	19820	19820	0
7	20240405	183900	58623740	19820	19820	19820	19820	0
8	20240405	183800	58623740	19820	19820	19820	19820	0
9	20240405	183700	58623740	19820	19820	19820	19820	0
10	20240405	183600	58623740	19820	19820	19820	19820	0
11	20240405	183500	58623740	19820	19820	19820	19820	0
12	20240405	183400	58623740	19820	19820	19820	19820	0
13	20240405	183300	58623740	19820	19820	19820	19820	0
14	20240405	183200	58623740	19820	19820	19820	19820	0
15	20240405	183100	58623740	19820	19820	19820	19820	0
16	20240405	183000	58623740	19820	19820	19820	19820	0
17	20240405	182900	58623740	19820	19820	19820	19820	0
18	20240405	182800	58623740	19820	19820	19820	19820	0
19	20240405	182700	58623740	19820	19820	19820	19820	0
20	20240405	182600	58623740	19820	19820	19820	19820	0
21	20240405	182500	58623740	19820	19820	19820	19820	0
22	20240405	182400	58623740	19820	19820	19820	19820	0
23	20240405	182300	58623740	19820	19820	19820	19820	0
24	20240405	182200	58623740	19820	19820	19820	19820	0
25	20240405	182100	58623740	19820	19820	19820	19820	0
26	20240405	182000	58623740	19820	19820	19820	19820	0
27	20240405	181900	58623740	19820	19820	19820	19820	0
28	20240405	181800	58623740	19820	19820	19820	19820	0
29	20240405	181700	58623740	19820	19820	19820	19820	0
30	20240405	181600	58623740	19820	19820	19820	19820	0
31	20240405	181500	58623740	19820	19820	19820	19820	0
32	20240405	181400	58623740	19820	19820	19820	19820	26
33	20240405	181300	58623740	19820	19820	19820	19820	0
34	20240405	181200	58623740	19820	19820	19820	19820	0
35	20240405	181100	58623740	19820	19820	19820	19820	0
36	20240405	181000	58623740	19820	19820	19820	19820	0
37	20240405	180900	58623740	19820	19820	19820	19820	0
38	20240405	180800	58623740	19820	19820	19820	19820	0
39	20240405	180700	58623740	19820	19820	19820	19820	0
40	20240405	180600	58623740	19820	19820	19820	19820	0
41	20240405	180500	58623740	19820	19820	19820	19820	0
42	20240405	180400	58623740	19820	19820	19820	19820	0
43	20240405	180300	58623740	19820	19820	19820	19820	0
44	20240405	180200	58623740	19820	19820	19820	19820	0
45	20240405	180100	58623740	19820	19820	19820	19820	0
46	20240405	180000	58623740	19820	19820	19820	19820	0
47	20240405	175900	58623740	19820	19820	19820	19820	0
48	20240405	175800	58623740	19820	19820	19820	19820	0
49	20240405	175700	58623740	19820	19820	19820	19820	0
50	20240405	175600	58623740	19820	19820	19820	19820	0
51	20240405	175500	58623740	19820	19820	19820	19820	0
52	20240405	175400	58623740	19820	19820	19820	19820	0
53	20240405	175300	58623740	19820	19820	19820	19820	0
54	20240405	175200	58623740	19820	19820	19820	19820	0
55	20240405	175100	58623740	19820	19820	19820	19820	0
56	20240405	175000	58623740	19820	19820	19820	19820	0
57	20240405	174900	58623740	19820	19820	19820	19820	0
58	20240405	174800	58623740	19820	19820	19820	19820	0
59	20240405	174700	58623740	19820	19820	19820	19820	0
60	20240405	174600	58623740	19820	19820	19820	19820	0
61	20240405	174500	58623740	19820	19820	19820	19820	0
62	20240405	174400	58623740	19820	19820	19820	19820	26
63	20240405	174300	58623740	19820	19820	19820	19820	0
64	20240405	174200	58623740	19820	19820	19820	19820	0
65	20240405	174100	58623740	19820	19820	19820	19820	0
66	20240405	174000	58623740	19820	19820	19820	19820	0
67	20240405	173900	58623740	19820	19820	19820	19820	0
68	20240405	173800	58623740	19820	19820	19820	19820	0
69	20240405	173700	58623740	19820	19820	19820	19820	0
70	20240405	173600	58623740	19820	19820	19820	19820	0
71	20240405	173500	58623740	19820	19820	19820	19820	0
72	20240405	173400	58623740	19820	19820	19820	19820	0
73	20240405	173300	58623740	19820	19820	19820	19820	0
74	20240405	173200	58623740	19820	19820	19820	19820	0
75	20240405	173100	58623740	19820	19820	19820	19820	0
76	20240405	173000	58623740	19820	19820	19820	19820	0
77	20240405	172900	58623740	19820	19820	19820	19820	0
78	20240405	172800	58623740	19820	19820	19820	19820	0
79	20240405	172700	58623740	19820	19820	19820	19820	0
80	20240405	172600	58623740	19820	19820	19820	19820	0
81	20240405	172500	58623740	19820	19820	19820	19820	0
82	20240405	172400	58623740	19820	19820	19820	19820	0
83	20240405	172300	58623740	19820	19820	19820	19820	0
84	20240405	172200	58623740	19820	19820	19820	19820	0
85	20240405	172100	58623740	19820	19820	19820	19820	0
86	20240405	172000	58623740	19820	19820	19820	19820	0
87	20240405	171900	58623740	19820	19820	19820	19820	0
88	20240405	171800	58623740	19820	19820	19820	19820	0
89	20240405	171700	58623740	19820	19820	19820	19820	0
90	20240405	171600	58623740	19820	19820	19820	19820	0
91	20240405	171500	58623740	19820	19820	19820	19820	0
92	20240405	171400	58623740	19820	19820	19820	19820	26
93	20240405	171300	58623740	19820	19820	19820	19820	0
94	20240405	171200	58623740	19820	19820	19820	19820	0
95	20240405	171100	58623740	19820	19820	19820	19820	0
96	20240405	171000	58623740	19820	19820	19820	19820	0
97	20240405	170900	58623740	19820	19820	19820	19820	0
98	20240405	170800	58623740	19820	19820	19820	19820	0
99	20240405	170700	58623740	19820	19820	19820	19820	0
100	20240405	170600	58623740	19820	19820	19820	19820	0
101	20240405	170500	58623740	19820	19820	19820	19820	0
102	20240405	170400	58623740	19820	19820	19820	19820	0
103	20240405	170300	58623740	19820	19820	19820	19820	0
104	20240405	170200	58623740	19820	19820	19820	19820	0
105	20240405	170100	58623740	19820	19820	19820	19820	0
106	20240405	170000	58623740	19820	19820	19820	19820	0
107	20240405	165900	58623740	19820	19820	19820	19820	0
108	20240405	165800	58623740	19820	19820	19820	19820	0
109	20240405	165700	58623740	19820	19820	19820	19820	0
110	20240405	165600	58623740	19820	19820	19820	19820	0
111	20240405	165500	58623740	19820	19820	19820	19820	0
112	20240405	165400	58623740	19820	19820	19820	19820	0
113	20240405	165300	58623740	19820	19820	19820	19820	0
114	20240405	165200	58623740	19820	19820	19820	19820	0
115	20240405	165100	58623740	19820	19820	19820	19820	0
116	20240405	165000	58623740	19820	19820	19820	19820	0
117	20240405	164900	58623740	19820	19820	19820	19820	0
118	20240405	164800	58623740	19820	19820	19820	19820	0
119	20240405	164700	58623740	19820	19820	19820	19820	0
120	20240405	164600	58623740	19820	19820	19820	19820	0
121	20240405	164500	58623740	19820	19820	19820	19820	0
122	20240405	164400	58623740	19820	19820	19820	19820	26
123	20240405	164300	58623740	19820	19820	19820	19820	0
124	20240405	164200	58623740	19820	19820	19820	19820	0
125	20240405	164100	58623740	19820	19820	19820	19820	0
126	20240405	164000	58623740	19820	19820	19820	19820	0
127	20240405	163900	58623740	19820	19820	19820	19820	0
128	20240405	163800	58623740	19820	19820	19820	19820	0
129	20240405	163700	58623740	19820	19820	19820	19820	0
130	20240405	163600	58623740	19820	19820	19820	19820	0
131	20240405	163500	58623740	19820	19820	19820	19820	0
132	20240405	163400	58623740	19820	19820	19820	19820	0
133	20240405	163300	58623740	19820	19820	19820	19820	0
134	20240405	163200	58623740	19820	19820	19820	19820	0
135	20240405	163100	58623740	19820	19820	19820	19820	0
136	20240405	163000	58623740	19820	19820	19820	19820	0
137	20240405	162900	58623740	19820	19820	19820	19820	0
138	20240405	162800	58623740	19820	19820	19820	19820	0
139	20240405	162700	58623740	19820	19820	19820	19820	0
140	20240405	162600	58623740	19820	19820	19820	19820	0
141	20240405	162500	58623740	19820	19820	19820	19820	0
142	20240405	162400	58623740	19820	19820	19820	19820	0
143	20240405	162300	58623740	19820	19820	19820	19820	0
144	20240405	162200	58623740	19820	19820	19820	19820	0
145	20240405	162100	58623740	19820	19820	19820	19820	0
146	20240405	162000	58623740	19820	19820	19820	19820	0
147	20240405	161900	58623740	19820	19820	19820	19820	0
148	20240405	161800	58623740	19820	19820	19820	19820	0
149	20240405	161700	58623740	19820	19820	19820	19820	0
150	20240405	161600	58623740	19820	19820	19820	19820	0
151	20240405	161500	58623740	19820	19820	19820	19820	0
152	20240405	161400	58623740	19820	19820	19820	19820	26
153	20240405	161300	58623740	19820	19820	19820	19820	0
154	20240405	161200	58623740	19820	19820	19820	19820	0
155	20240405	161100	58623740	19820	19820	19820	19820	0
156	20240405	161000	58623740	19820	19820	19820	19820	0
157	20240405	160900	58623740	19820	19820	19820	19820	0
158	20240405	160800	58623740	19820	19820	19820	19820	0
159	20240405	160700	58623740	19820	19820	19820	19820	0
160	20240405	160600	58623740	19820	19820	19820	19820	0
161	20240405	160500	58623740	19820	19820	19820	19820	0
162	20240405	160400	58623740	19820	19820	19820	19820	0
163	20240405	160300	58623740	19820	19820	19820	19820	0
164	20240405	160200	58623740	19820	19820	19820	19820	0
165	20240405	160100	58623740	19820	19820	19820	19820	0
166	20240405	160000	58623740	19820	19820	19820	19820	0
167	20240405	155900	58623740	19820	19820	19820	19820	0
168	20240405	155800	58623740	19820	19820	19820	19820	0
169	20240405	155700	58623740	19820	19820	19820	19820	0
170	20240405	155600	58623740	19820	19820	19820	19820	0
171	20240405	155500	58623740	19820	19820	19820	19820	0
172	20240405	155400	58623740	19820	19820	19820	19820	0
173	20240405	155300	58623740	19820	19820	19820	19820	0
174	20240405	155200	58623740	19820	19820	19820	19820	0
175	20240405	155100	58623740	19820	19820	19820	19820	0
176	20240405	155000	58623740	19820	19820	19820	19820	0
177	20240405	154900	58623740	19820	19820	19820	19820	0
178	20240405	154800	58623740	19820	19820	19820	19820	0
179	20240405	154700	58623740	19820	19820	19820	19820	0
180	20240405	154600	58623740	19820	19820	19820	19820	0
181	20240405	154500	58623740	19820	19820	19820	19820	0
182	20240405	154400	58623740	19820	19820	19820	19820	26
183	20240405	154300	58623740	19820	19820	19820	19820	0
184	20240405	154200	58623740	19820	19820	19820	19820	0
185	20240405	154100	58623740	19820	19820	19820	19820	0
186	20240405	154000	58623740	19820	19820	19820	19820	0
187	20240405	153900	58623740	19820	19820	19820	19820	0
188	20240405	153800	58623740	19820	19820	19820	19820	0
189	20240405	153700	58623740	19820	19820	19820	19820	0
190	20240405	153600	58623740	19820	19820	19820	19820	0
191	20240405	153500	58623740	19820	19820	19820	19820	0
192	20240405	153400	58623740	19820	19820	19820	19820	0
193	20240405	153300	58623740	19820	19820	19820	19820	0
194	20240405	153200	58623740	19820	19820	19820	19820	0
195	20240405	153100	58623740	19820	19820	19820	19820	0
196	20240405	153000	58623740	19820	19820	19820	19820	26
197	20240405	152900	58108420	19820	19820	19820	19820	0
198	20240405	152800	58108420	19820	19820	19820	19820	0
199	20240405	152700	58108420	19820	19820	19820	19820	0
200	20240405	152600	58108420	19820	19820	19820	19820	0
201	20240405	152500	58108420	19820	19820	19820	19820	0
202	20240405	152400	58108420	19820	19820	19820	19820	0
203	20240405	152300	58108420	19820	19820	19820	19820	0
204	20240405	152200	58108420	19820	19820	19820	19820	0
205	20240405	152100	58108420	19820	19820	19820	19820	0
206	20240405	152000	58108420	19820	19820	19820	19820	0
207	20240405	151900	58108420	19820	19690	19820	19690	45
208	20240405	151800	57221430	19690	19690	19690	19690	0
209	20240405	151700	57221430	19690	19690	19690	19690	0
210	20240405	151600	57221430	19690	19690	19690	19690	0
211	20240405	151500	57221430	19690	19690	19690	19690	9
212	20240405	151400	57044220	19690	19690	19690	19690	0
213	20240405	151300	57044220	19690	19690	19690	19690	1
214	20240405	151200	57024530	19630	19630	19630	19630	0
215	20240405	151100	57024530	19630	19630	19630	19630	0
216	20240405	151000	57024530	19630	19630	19630	19630	6
217	20240405	150900	56906750	19630	19630	19630	19630	0
218	20240405	150800	56906750	19630	19630	19630	19630	0
219	20240405	150700	56906750	19630	19630	19630	19630	1
220	20240405	150600	56887120	19670	19670	19670	19670	0
221	20240405	150500	56887120	19670	19670	19670	19670	0
222	20240405	150400	56887120	19670	19670	19670	19670	0
223	20240405	150300	56887120	19670	19670	19670	19670	0
224	20240405	150200	56887120	19670	19670	19670	19670	0
225	20240405	150100	56887120	19670	19670	19670	19670	0
226	20240405	150000	56887120	19670	19670	19670	19670	0
227	20240405	145900	56887120	19670	19670	19670	19670	0
228	20240405	145800	56887120	19670	19670	19670	19670	0
229	20240405	145700	56887120	19670	19670	19670	19670	0
230	20240405	145600	56887120	19670	19670	19670	19670	0
231	20240405	145500	56887120	19670	19670	19670	19670	0
232	20240405	145400	56887120	19670	19670	19670	19670	48
233	20240405	145300	55942960	19710	19710	19710	19710	0
234	20240405	145200	55942960	19710	19710	19710	19710	0
235	20240405	145100	55942960	19710	19710	19710	19710	0
236	20240405	145000	55942960	19710	19710	19710	19710	0
237	20240405	144900	55942960	19710	19710	19710	19710	0
238	20240405	144800	55942960	19710	19710	19710	19710	0
239	20240405	144700	55942960	19710	19710	19710	19710	0
240	20240405	144600	55942960	19710	19710	19710	19710	0
241	20240405	144500	55942960	19710	19710	19710	19710	0
242	20240405	144400	55942960	19710	19710	19710	19710	58
243	20240405	144300	54799780	19710	19710	19710	19710	0
244	20240405	144200	54799780	19710	19710	19710	19710	0
245	20240405	144100	54799780	19710	19710	19710	19710	2
246	20240405	144000	54760360	19810	19810	19810	19810	0
247	20240405	143900	54760360	19810	19810	19810	19810	0
248	20240405	143800	54760360	19810	19810	19810	19810	0
249	20240405	143700	54760360	19810	19810	19810	19810	0
250	20240405	143600	54760360	19810	19790	19810	19790	25
251	20240405	143500	54265320	19810	19810	19810	19810	0
252	20240405	143400	54265320	19810	19810	19810	19810	0
253	20240405	143300	54265320	19810	19810	19810	19810	0
254	20240405	143200	54265320	19810	19690	19810	19690	103
255	20240405	143100	52231600	19680	19680	19680	19680	1
256	20240405	143000	52211920	19670	19670	19670	19670	0
257	20240405	142900	52211920	19670	19670	19670	19670	1
258	20240405	142800	52192250	19690	19690	19690	19690	0
259	20240405	142700	52192250	19690	19690	19690	19690	0
260	20240405	142600	52192250	19690	19690	19690	19690	0
261	20240405	142500	52192250	19690	19690	19690	19690	0
262	20240405	142400	52192250	19690	19690	19690	19690	2
263	20240405	142300	52152870	19670	19670	19670	19670	0
264	20240405	142200	52152870	19670	19670	19670	19670	0
265	20240405	142100	52152870	19670	19670	19670	19670	0
266	20240405	142000	52152870	19670	19670	19670	19670	0
267	20240405	141900	52152870	19670	19670	19670	19670	0
268	20240405	141800	52152870	19670	19670	19670	19670	0
269	20240405	141700	52152870	19670	19670	19670	19670	0
270	20240405	141600	52152870	19670	19670	19670	19670	1
271	20240405	141500	52133200	19670	19670	19670	19670	0
272	20240405	141400	52133200	19670	19670	19670	19670	0
273	20240405	141300	52133200	19670	19670	19670	19670	0
274	20240405	141200	52133200	19670	19670	19670	19670	0
275	20240405	141100	52133200	19670	19670	19670	19670	0
276	20240405	141000	52133200	19670	19670	19670	19670	0
277	20240405	140900	52133200	19670	19670	19670	19670	0
278	20240405	140800	52133200	19670	19670	19670	19670	0
279	20240405	140700	52133200	19670	19670	19670	19670	0
280	20240405	140600	52133200	19670	19670	19670	19670	0
281	20240405	140500	52133200	19670	19670	19670	19670	0
282	20240405	140400	52133200	19670	19670	19670	19670	0
283	20240405	140300	52133200	19670	19670	19670	19670	1
284	20240405	140200	52113530	19700	19700	19700	19700	0
285	20240405	140100	52113530	19700	19700	19700	19700	0
286	20240405	140000	52113530	19700	19700	19700	19700	2
287	20240405	135900	52074130	19730	19730	19730	19730	0
288	20240405	135800	52074130	19730	19730	19730	19730	0
289	20240405	135700	52074130	19730	19730	19730	19730	0
290	20240405	135600	52074130	19730	19730	19730	19730	0
291	20240405	135500	52074130	19730	19730	19730	19730	0
292	20240405	135400	52074130	19730	19730	19730	19730	0
293	20240405	135300	52074130	19730	19730	19730	19730	0
294	20240405	135200	52074130	19730	19730	19730	19730	0
295	20240405	135100	52074130	19730	19730	19730	19730	28
296	20240405	135000	51521690	19740	19740	19740	19740	0
297	20240405	134900	51521690	19740	19740	19740	19740	0
298	20240405	134800	51521690	19740	19740	19740	19740	0
299	20240405	134700	51521690	19740	19740	19740	19740	0
300	20240405	134600	51521690	19740	19740	19740	19740	0
301	20240405	134500	51521690	19740	19740	19740	19740	0
302	20240405	134400	51521690	19740	19740	19740	19740	0
303	20240405	134300	51521690	19740	19740	19740	19740	0
304	20240405	134200	51521690	19740	19760	19760	19740	196
305	20240405	134100	47651630	19750	19750	19750	19750	0
306	20240405	134000	47651630	19750	19750	19750	19750	0
307	20240405	133900	47651630	19750	19750	19750	19750	0
308	20240405	133800	47651630	19750	19750	19750	19750	1
309	20240405	133700	47631880	19740	19740	19740	19740	0
310	20240405	133600	47631880	19740	19740	19740	19740	0
311	20240405	133500	47631880	19740	19740	19740	19740	0
312	20240405	133400	47631880	19740	19740	19740	19740	0
313	20240405	133300	47631880	19740	19740	19740	19740	0
314	20240405	133200	47631880	19740	19740	19740	19740	0
315	20240405	133100	47631880	19740	19740	19740	19740	0
316	20240405	133000	47631880	19740	19740	19740	19740	0
317	20240405	132900	47631880	19740	19740	19740	19740	0
318	20240405	132800	47631880	19740	19740	19740	19740	0
319	20240405	132700	47631880	19740	19740	19740	19740	0
320	20240405	132600	47631880	19740	19740	19740	19740	0
321	20240405	132500	47631880	19740	19740	19740	19740	1
322	20240405	132400	47612140	19810	19810	19810	19810	1
323	20240405	132300	47592330	19820	19820	19820	19820	0
324	20240405	132200	47592330	19820	19820	19820	19820	0
325	20240405	132100	47592330	19820	19800	19820	19800	50
326	20240405	132000	46601590	19750	19750	19750	19750	0
327	20240405	131900	46601590	19750	19750	19750	19750	0
328	20240405	131800	46601590	19750	19750	19750	19750	0
329	20240405	131700	46601590	19750	19750	19750	19750	0
330	20240405	131600	46601590	19750	19750	19750	19750	0
331	20240405	131500	46601590	19750	19750	19750	19750	0
332	20240405	131400	46601590	19750	19750	19750	19750	35
333	20240405	131300	45910340	19740	19740	19740	19740	1
334	20240405	131200	45890600	19740	19740	19740	19740	0
335	20240405	131100	45890600	19740	19740	19740	19740	1
336	20240405	131000	45870860	19740	19740	19740	19740	20
337	20240405	130900	45476060	19730	19730	19730	19730	0
338	20240405	130800	45476060	19730	19730	19730	19730	0
339	20240405	130700	45476060	19730	19730	19730	19730	0
340	20240405	130600	45476060	19730	19730	19730	19730	0
341	20240405	130500	45476060	19730	19730	19730	19730	0
342	20240405	130400	45476060	19730	19730	19730	19730	0
343	20240405	130300	45476060	19730	19730	19730	19730	100
344	20240405	130200	43503060	19730	19730	19730	19730	0
345	20240405	130100	43503060	19730	19730	19730	19730	0
346	20240405	130000	43503060	19730	19730	19730	19730	1
347	20240405	125900	43483330	19730	19730	19730	19730	2
348	20240405	125800	43443870	19750	19750	19750	19750	0
349	20240405	125700	43443870	19750	19750	19750	19750	65
350	20240405	125600	42160120	19750	19750	19750	19750	1
351	20240405	125500	42140370	19750	19750	19750	19750	0
352	20240405	125400	42140370	19750	19750	19750	19750	0
353	20240405	125300	42140370	19750	19750	19750	19750	0
354	20240405	125200	42140370	19750	19750	19750	19750	0
355	20240405	125100	42140370	19750	19750	19750	19750	1
356	20240405	125000	42120620	19750	19750	19750	19750	0
357	20240405	124900	42120620	19750	19750	19750	19750	0
358	20240405	124800	42120620	19750	19750	19750	19750	0
359	20240405	124700	42120620	19750	19750	19750	19750	1
360	20240405	124600	42100870	19750	19750	19750	19750	1
361	20240405	124500	42081120	19750	19750	19750	19750	11
362	20240405	124400	41863870	19750	19750	19750	19750	0
363	20240405	124300	41863870	19750	19750	19750	19750	0
364	20240405	124200	41863870	19750	19750	19750	19750	7
365	20240405	124100	41725620	19750	19750	19750	19750	1
366	20240405	124000	41705870	19760	19760	19760	19760	0
367	20240405	123900	41705870	19760	19760	19760	19760	0
368	20240405	123800	41705870	19760	19760	19760	19760	0
369	20240405	123700	41705870	19760	19760	19760	19760	0
370	20240405	123600	41705870	19760	19760	19760	19760	0
371	20240405	123500	41705870	19760	19760	19760	19760	1
372	20240405	123400	41686110	19770	19770	19770	19770	0
373	20240405	123300	41686110	19770	19770	19770	19770	0
374	20240405	123200	41686110	19770	19770	19770	19770	0
375	20240405	123100	41686110	19770	19770	19770	19770	0
376	20240405	123000	41686110	19770	19770	19770	19770	0
377	20240405	122900	41686110	19770	19770	19770	19770	0
378	20240405	122800	41686110	19770	19770	19770	19770	1
379	20240405	122700	41666340	19770	19770	19770	19770	0
380	20240405	122600	41666340	19770	19770	19770	19770	0
381	20240405	122500	41666340	19770	19770	19770	19770	0
382	20240405	122400	41666340	19770	19760	19770	19760	3
383	20240405	122300	41607050	19750	19750	19750	19750	0
384	20240405	122200	41607050	19750	19750	19750	19750	1
385	20240405	122100	41587300	19790	19790	19790	19790	0
386	20240405	122000	41587300	19790	19790	19790	19790	0
387	20240405	121900	41587300	19790	19790	19790	19790	0
388	20240405	121800	41587300	19790	19790	19790	19790	0
389	20240405	121700	41587300	19790	19790	19790	19790	0
390	20240405	121600	41587300	19790	19790	19790	19790	0
391	20240405	121500	41587300	19790	19790	19790	19790	0
392	20240405	121400	41587300	19790	19790	19790	19790	0
393	20240405	121300	41587300	19790	19790	19790	19790	0
394	20240405	121200	41587300	19790	19790	19790	19790	0
395	20240405	121100	41587300	19790	19790	19790	19790	0
396	20240405	121000	41587300	19790	19790	19790	19790	0
397	20240405	120900	41587300	19790	19750	19790	19750	22
398	20240405	120800	41151960	19750	19750	19750	19750	0
399	20240405	120700	41151960	19750	19750	19750	19750	0
400	20240405	120600	41151960	19750	19750	19750	19750	0
401	20240405	120500	41151960	19750	19750	19750	19750	0
402	20240405	120400	41151960	19750	19750	19750	19750	0
403	20240405	120300	41151960	19750	19750	19750	19750	0
404	20240405	120200	41151960	19750	19750	19750	19750	0
405	20240405	120100	41151960	19750	19750	19750	19750	2
406	20240405	120000	41112460	19750	19750	19750	19750	0
407	20240405	115900	41112460	19750	19750	19750	19750	0
408	20240405	115800	41112460	19750	19750	19750	19750	3
409	20240405	115700	41053210	19730	19730	19730	19730	1
410	20240405	115600	41033480	19730	19730	19730	19730	0
411	20240405	115500	41033480	19730	19730	19730	19730	0
412	20240405	115400	41033480	19730	19730	19730	19730	0
413	20240405	115300	41033480	19730	19730	19730	19730	0
414	20240405	115200	41033480	19730	19730	19730	19730	0
415	20240405	115100	41033480	19730	19730	19730	19730	0
416	20240405	115000	41033480	19730	19730	19730	19730	0
417	20240405	114900	41033480	19730	19730	19730	19730	0
418	20240405	114800	41033480	19730	19730	19730	19730	0
419	20240405	114700	41033480	19730	19730	19730	19730	1
420	20240405	114600	41013750	19730	19730	19730	19730	0
421	20240405	114500	41013750	19730	19730	19730	19730	0
422	20240405	114400	41013750	19730	19730	19730	19730	1
423	20240405	114300	40994020	19760	19760	19760	19760	0
424	20240405	114200	40994020	19760	19740	19760	19740	4
425	20240405	114100	40915030	19730	19730	19730	19730	1
426	20240405	114000	40895300	19720	19720	19720	19720	0
427	20240405	113900	40895300	19720	19720	19720	19720	40
428	20240405	113800	40106500	19720	19720	19720	19720	0
429	20240405	113700	40106500	19720	19720	19720	19720	0
430	20240405	113600	40106500	19720	19720	19720	19720	1
431	20240405	113500	40086780	19730	19730	19730	19730	0
432	20240405	113400	40086780	19730	19730	19730	19730	0
433	20240405	113300	40086780	19730	19730	19730	19730	0
434	20240405	113200	40086780	19730	19730	19730	19730	0
435	20240405	113100	40086780	19730	19700	19730	19700	2
436	20240405	113000	40047350	19700	19700	19700	19700	0
437	20240405	112900	40047350	19700	19700	19700	19700	0
438	20240405	112800	40047350	19700	19700	19700	19700	0
439	20240405	112700	40047350	19700	19700	19700	19700	0
440	20240405	112600	40047350	19700	19700	19700	19700	0
441	20240405	112500	40047350	19700	19700	19700	19700	10
442	20240405	112400	39850350	19760	19760	19760	19760	0
443	20240405	112300	39850350	19760	19760	19760	19760	1
444	20240405	112200	39830590	19760	19760	19760	19760	0
445	20240405	112100	39830590	19760	19760	19760	19760	2
446	20240405	112000	39791070	19700	19700	19700	19700	0
447	20240405	111900	39791070	19700	19700	19700	19700	7
448	20240405	111800	39653170	19750	19750	19750	19750	0
449	20240405	111700	39653170	19750	19750	19750	19750	1
450	20240405	111600	39633420	19750	19750	19750	19750	16
451	20240405	111500	39317420	19700	19700	19700	19700	0
452	20240405	111400	39317420	19700	19700	19700	19700	0
453	20240405	111300	39317420	19700	19700	19700	19700	0
454	20240405	111200	39317420	19700	19700	19700	19700	0
455	20240405	111100	39317420	19700	19700	19700	19700	0
456	20240405	111000	39317420	19700	19700	19700	19700	0
457	20240405	110900	39317420	19700	19700	19700	19700	1
458	20240405	110800	39297720	19800	19800	19800	19800	1
459	20240405	110700	39277920	19810	19720	19810	19720	71
460	20240405	110600	37876020	19700	19700	19700	19700	1
461	20240405	110500	37856320	19700	19700	19700	19700	0
462	20240405	110400	37856320	19700	19700	19700	19700	0
463	20240405	110300	37856320	19700	19700	19700	19700	0
464	20240405	110200	37856320	19700	19700	19700	19700	0
465	20240405	110100	37856320	19700	19700	19700	19700	0
466	20240405	110000	37856320	19700	19700	19700	19700	0
467	20240405	105900	37856320	19700	19700	19700	19700	1
468	20240405	105800	37836620	19700	19700	19700	19700	0
469	20240405	105700	37836620	19700	19700	19700	19700	0
470	20240405	105600	37836620	19700	19700	19700	19700	1
471	20240405	105500	37816920	19700	19700	19700	19700	0
472	20240405	105400	37816920	19700	19700	19700	19700	0
473	20240405	105300	37816920	19700	19740	19740	19700	147
474	20240405	105200	34915670	19740	19740	19740	19740	0
475	20240405	105100	34915670	19740	19740	19740	19740	0
476	20240405	105000	34915670	19740	19740	19740	19740	0
477	20240405	104900	34915670	19740	19740	19740	19740	0
478	20240405	104800	34915670	19740	19740	19740	19740	2
479	20240405	104700	34876190	19740	19740	19740	19740	0
480	20240405	104600	34876190	19740	19740	19740	19740	0
481	20240405	104500	34876190	19740	19740	19740	19740	0
482	20240405	104400	34876190	19740	19740	19740	19740	0
483	20240405	104300	34876190	19740	19740	19740	19740	0
484	20240405	104200	34876190	19740	19740	19740	19740	0
485	20240405	104100	34876190	19740	19790	19790	19740	2
486	20240405	104000	34836660	19790	19790	19790	19790	0
487	20240405	103900	34836660	19790	19790	19790	19790	0
488	20240405	103800	34836660	19790	19790	19790	19790	1
489	20240405	103700	34816870	19790	19790	19790	19790	0
490	20240405	103600	34816870	19790	19790	19790	19790	0
491	20240405	103500	34816870	19790	19790	19790	19790	1
492	20240405	103400	34797080	19790	19790	19790	19790	0
493	20240405	103300	34797080	19790	19790	19790	19790	0
494	20240405	103200	34797080	19790	19790	19790	19790	1
495	20240405	103100	34777290	19790	19790	19790	19790	0
496	20240405	103000	34777290	19790	19790	19790	19790	1
497	20240405	102900	34757500	19800	19800	19800	19800	6
498	20240405	102800	34638700	19800	19790	19800	19790	3
499	20240405	102700	34579310	19790	19790	19790	19790	0
500	20240405	102600	34579310	19790	19790	19790	19790	0
501	20240405	102500	34579310	19790	19780	19790	19780	42
502	20240405	102400	33748170	19790	19790	19790	19790	0
503	20240405	102300	33748170	19790	19790	19790	19790	1
504	20240405	102200	33728380	19790	19790	19790	19790	0
505	20240405	102100	33728380	19790	19790	19790	19790	19
506	20240405	102000	33352370	19730	19730	19730	19730	0
507	20240405	101900	33352370	19730	19730	19730	19730	0
508	20240405	101800	33352370	19730	19730	19730	19730	1
509	20240405	101700	33332640	19730	19790	19790	19730	2
510	20240405	101600	33293120	19790	19740	19790	19740	19
511	20240405	101500	32917860	19730	19730	19730	19730	1
512	20240405	101400	32898130	19740	19740	19740	19740	2
513	20240405	101300	32858650	19740	19740	19740	19740	0
514	20240405	101200	32858650	19740	19740	19740	19740	0
515	20240405	101100	32858650	19740	19740	19740	19740	0
516	20240405	101000	32858650	19740	19740	19740	19740	0
517	20240405	100900	32858650	19740	19740	19740	19740	1
518	20240405	100800	32838910	19740	19740	19740	19740	0
519	20240405	100700	32838910	19740	19740	19740	19740	0
520	20240405	100600	32838910	19740	19740	19740	19740	0
521	20240405	100500	32838910	19740	19740	19740	19740	1
522	20240405	100400	32819170	19740	19750	19790	19740	48
523	20240405	100300	31869730	19740	19730	19740	19730	3
524	20240405	100200	31810520	19740	19740	19740	19740	1
525	20240405	100100	31790780	19790	19790	19790	19790	0
526	20240405	100000	31790780	19790	19790	19790	19790	1
527	20240405	095900	31770990	19780	19780	19780	19780	18
528	20240405	095800	31414950	19780	19730	19780	19730	22
529	20240405	095700	30980290	19730	19730	19730	19730	2
530	20240405	095600	30940830	19700	19700	19700	19700	0
531	20240405	095500	30940830	19700	19700	19700	19700	0
532	20240405	095400	30940830	19700	19700	19700	19700	1
533	20240405	095300	30921130	19700	19700	19700	19700	0
534	20240405	095200	30921130	19700	19630	19700	19630	49
535	20240405	095100	29957930	19630	19630	19630	19630	0
536	20240405	095000	29957930	19630	19630	19630	19630	1
537	20240405	094900	29938300	19590	19590	19590	19590	0
538	20240405	094800	29938300	19590	19590	19590	19590	0
539	20240405	094700	29938300	19590	19590	19590	19590	0
540	20240405	094600	29938300	19590	19590	19590	19590	0
541	20240405	094500	29938300	19590	19590	19590	19590	0
542	20240405	094400	29938300	19590	19590	19590	19590	0
543	20240405	094300	29938300	19590	19590	19590	19590	0
544	20240405	094200	29938300	19590	19590	19590	19590	75
545	20240405	094100	28469050	19590	19590	19590	19590	0
546	20240405	094000	28469050	19590	19590	19590	19590	0
547	20240405	093900	28469050	19590	19590	19590	19590	0
548	20240405	093800	28469050	19590	19590	19590	19590	0
549	20240405	093700	28469050	19590	19590	19590	19590	1
550	20240405	093600	28449460	19580	19580	19580	19580	0
551	20240405	093500	28449460	19580	19580	19580	19580	0
552	20240405	093400	28449460	19580	19580	19580	19580	0
553	20240405	093300	28449460	19580	19580	19580	19580	0
554	20240405	093200	28449460	19580	19580	19580	19580	0
555	20240405	093100	28449460	19580	19590	19590	19580	499
556	20240405	093000	18677180	19580	19580	19580	19580	0
557	20240405	092900	18677180	19580	19580	19580	19580	0
558	20240405	092800	18677180	19580	19580	19580	19580	0
559	20240405	092700	18677180	19580	19580	19580	19580	0
560	20240405	092600	18677180	19580	19580	19580	19580	0
561	20240405	092500	18677180	19580	19580	19580	19580	1
562	20240405	092400	18657600	19580	19580	19580	19580	0
563	20240405	092300	18657600	19580	19580	19580	19580	0
564	20240405	092200	18657600	19580	19580	19580	19580	0
565	20240405	092100	18657600	19580	19620	19620	19580	150
566	20240405	092000	15719610	19620	19620	19620	19620	0
567	20240405	091900	15719610	19620	19620	19620	19620	1
568	20240405	091800	15699990	19620	19620	19620	19620	0
569	20240405	091700	15699990	19620	19620	19620	19620	1
570	20240405	091600	15680370	19620	19620	19620	19620	0
571	20240405	091500	15680370	19620	19620	19620	19620	0
572	20240405	091400	15680370	19620	19620	19620	19620	0
573	20240405	091300	15680370	19620	19620	19620	19620	0
574	20240405	091200	15680370	19620	19620	19620	19620	1
575	20240405	091100	15660750	19620	19820	19820	19620	17
576	20240405	091000	15327010	19820	19820	19820	19820	2
577	20240405	090900	15287370	19580	19580	19580	19580	0
578	20240405	090800	15287370	19580	19830	19830	19580	111
579	20240405	090700	13101430	19840	19840	19840	19840	0
580	20240405	090600	13101430	19840	19830	19840	19830	28
581	20240405	090500	12545960	19820	19830	19830	19820	76
582	20240405	090400	11039440	19820	19820	19820	19820	0
583	20240405	090300	11039440	19820	19820	19820	19820	0
584	20240405	090200	11039440	19820	19820	19820	19820	1
585	20240405	090100	11019620	19820	19800	19820	19720	49
586	20240405	090000	10050910	19810	19840	19840	19810	490