KissMeData/005800/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	184300	18035630	9210	9210	9210	9210	540
3	20240419	184200	18035630	9210	9210	9210	9210	0
4	20240419	184100	18035630	9210	9210	9210	9210	0
5	20240419	184000	18035630	9210	9210	9210	9210	0
6	20240419	183900	18035630	9210	9210	9210	9210	0
7	20240419	183800	18035630	9210	9210	9210	9210	0
8	20240419	183700	18035630	9210	9210	9210	9210	0
9	20240419	183600	18035630	9210	9210	9210	9210	0
10	20240419	183500	18035630	9210	9210	9210	9210	0
11	20240419	183400	18035630	9210	9210	9210	9210	0
12	20240419	183300	18035630	9210	9210	9210	9210	0
13	20240419	183200	18035630	9210	9210	9210	9210	0
14	20240419	183100	18035630	9210	9210	9210	9210	0
15	20240419	183000	18035630	9210	9210	9210	9210	0
16	20240419	182900	18035630	9210	9210	9210	9210	0
17	20240419	182800	18035630	9210	9210	9210	9210	0
18	20240419	182700	18035630	9210	9210	9210	9210	0
19	20240419	182600	18035630	9210	9210	9210	9210	0
20	20240419	182500	18035630	9210	9210	9210	9210	0
21	20240419	182400	18035630	9210	9210	9210	9210	0
22	20240419	182300	18035630	9210	9210	9210	9210	0
23	20240419	182200	18035630	9210	9210	9210	9210	0
24	20240419	182100	18035630	9210	9210	9210	9210	0
25	20240419	182000	18035630	9210	9210	9210	9210	0
26	20240419	181900	18035630	9210	9210	9210	9210	0
27	20240419	181800	18035630	9210	9210	9210	9210	0
28	20240419	181700	18035630	9210	9210	9210	9210	0
29	20240419	181600	18035630	9210	9210	9210	9210	0
30	20240419	181500	18035630	9210	9210	9210	9210	0
31	20240419	181400	18035630	9210	9210	9210	9210	0
32	20240419	181300	18035630	9210	9210	9210	9210	540
33	20240419	181200	18035630	9210	9210	9210	9210	0
34	20240419	181100	18035630	9210	9210	9210	9210	0
35	20240419	181000	18035630	9210	9210	9210	9210	0
36	20240419	180900	18035630	9210	9210	9210	9210	0
37	20240419	180800	18035630	9210	9210	9210	9210	0
38	20240419	180700	18035630	9210	9210	9210	9210	0
39	20240419	180600	18035630	9210	9210	9210	9210	0
40	20240419	180500	18035630	9210	9210	9210	9210	0
41	20240419	180400	18035630	9210	9210	9210	9210	0
42	20240419	180300	18035630	9210	9210	9210	9210	0
43	20240419	180200	18035630	9210	9210	9210	9210	0
44	20240419	180100	18035630	9210	9210	9210	9210	0
45	20240419	180000	18035630	9210	9210	9210	9210	0
46	20240419	175900	18035630	9210	9210	9210	9210	0
47	20240419	175800	18035630	9210	9210	9210	9210	0
48	20240419	175700	18035630	9210	9210	9210	9210	0
49	20240419	175600	18035630	9210	9210	9210	9210	0
50	20240419	175500	18035630	9210	9210	9210	9210	0
51	20240419	175400	18035630	9210	9210	9210	9210	0
52	20240419	175300	18035630	9210	9210	9210	9210	0
53	20240419	175200	18035630	9210	9210	9210	9210	0
54	20240419	175100	18035630	9210	9210	9210	9210	0
55	20240419	175000	18035630	9210	9210	9210	9210	0
56	20240419	174900	18035630	9210	9210	9210	9210	0
57	20240419	174800	18035630	9210	9210	9210	9210	0
58	20240419	174700	18035630	9210	9210	9210	9210	0
59	20240419	174600	18035630	9210	9210	9210	9210	0
60	20240419	174500	18035630	9210	9210	9210	9210	0
61	20240419	174400	18035630	9210	9210	9210	9210	0
62	20240419	174300	18035630	9210	9210	9210	9210	540
63	20240419	174200	18035630	9210	9210	9210	9210	0
64	20240419	174100	18035630	9210	9210	9210	9210	0
65	20240419	174000	18035630	9210	9210	9210	9210	0
66	20240419	173900	18035630	9210	9210	9210	9210	0
67	20240419	173800	18035630	9210	9210	9210	9210	0
68	20240419	173700	18035630	9210	9210	9210	9210	0
69	20240419	173600	18035630	9210	9210	9210	9210	0
70	20240419	173500	18035630	9210	9210	9210	9210	0
71	20240419	173400	18035630	9210	9210	9210	9210	0
72	20240419	173300	18035630	9210	9210	9210	9210	0
73	20240419	173200	18035630	9210	9210	9210	9210	0
74	20240419	173100	18035630	9210	9210	9210	9210	0
75	20240419	173000	18035630	9210	9210	9210	9210	0
76	20240419	172900	18035630	9210	9210	9210	9210	0
77	20240419	172800	18035630	9210	9210	9210	9210	0
78	20240419	172700	18035630	9210	9210	9210	9210	0
79	20240419	172600	18035630	9210	9210	9210	9210	0
80	20240419	172500	18035630	9210	9210	9210	9210	0
81	20240419	172400	18035630	9210	9210	9210	9210	0
82	20240419	172300	18035630	9210	9210	9210	9210	0
83	20240419	172200	18035630	9210	9210	9210	9210	0
84	20240419	172100	18035630	9210	9210	9210	9210	0
85	20240419	172000	18035630	9210	9210	9210	9210	0
86	20240419	171900	18035630	9210	9210	9210	9210	0
87	20240419	171800	18035630	9210	9210	9210	9210	0
88	20240419	171700	18035630	9210	9210	9210	9210	0
89	20240419	171600	18035630	9210	9210	9210	9210	0
90	20240419	171500	18035630	9210	9210	9210	9210	0
91	20240419	171400	18035630	9210	9210	9210	9210	0
92	20240419	171300	18035630	9210	9210	9210	9210	540
93	20240419	171200	18035630	9210	9210	9210	9210	0
94	20240419	171100	18035630	9210	9210	9210	9210	0
95	20240419	171000	18035630	9210	9210	9210	9210	0
96	20240419	170900	18035630	9210	9210	9210	9210	0
97	20240419	170800	18035630	9210	9210	9210	9210	0
98	20240419	170700	18035630	9210	9210	9210	9210	0
99	20240419	170600	18035630	9210	9210	9210	9210	0
100	20240419	170500	18035630	9210	9210	9210	9210	0
101	20240419	170400	18035630	9210	9210	9210	9210	0
102	20240419	170300	18035630	9210	9210	9210	9210	0
103	20240419	170200	18035630	9210	9210	9210	9210	0
104	20240419	170100	18035630	9210	9210	9210	9210	0
105	20240419	170000	18035630	9210	9210	9210	9210	0
106	20240419	165900	18035630	9210	9210	9210	9210	0
107	20240419	165800	18035630	9210	9210	9210	9210	0
108	20240419	165700	18035630	9210	9210	9210	9210	0
109	20240419	165600	18035630	9210	9210	9210	9210	0
110	20240419	165500	18035630	9210	9210	9210	9210	0
111	20240419	165400	18035630	9210	9210	9210	9210	0
112	20240419	165300	18035630	9210	9210	9210	9210	0
113	20240419	165200	18035630	9210	9210	9210	9210	0
114	20240419	165100	18035630	9210	9210	9210	9210	0
115	20240419	165000	18035630	9210	9210	9210	9210	0
116	20240419	164900	18035630	9210	9210	9210	9210	0
117	20240419	164800	18035630	9210	9210	9210	9210	0
118	20240419	164700	18035630	9210	9210	9210	9210	0
119	20240419	164600	18035630	9210	9210	9210	9210	0
120	20240419	164500	18035630	9210	9210	9210	9210	0
121	20240419	164400	18035630	9210	9210	9210	9210	0
122	20240419	164300	18035630	9210	9210	9210	9210	540
123	20240419	164200	18035630	9210	9210	9210	9210	0
124	20240419	164100	18035630	9210	9210	9210	9210	0
125	20240419	164000	18035630	9210	9210	9210	9210	0
126	20240419	163900	18035630	9210	9210	9210	9210	0
127	20240419	163800	18035630	9210	9210	9210	9210	0
128	20240419	163700	18035630	9210	9210	9210	9210	0
129	20240419	163600	18035630	9210	9210	9210	9210	0
130	20240419	163500	18035630	9210	9210	9210	9210	0
131	20240419	163400	18035630	9210	9210	9210	9210	0
132	20240419	163300	18035630	9210	9210	9210	9210	0
133	20240419	163200	18035630	9210	9210	9210	9210	0
134	20240419	163100	18035630	9210	9210	9210	9210	0
135	20240419	163000	18035630	9210	9210	9210	9210	0
136	20240419	162900	18035630	9210	9210	9210	9210	0
137	20240419	162800	18035630	9210	9210	9210	9210	0
138	20240419	162700	18035630	9210	9210	9210	9210	0
139	20240419	162600	18035630	9210	9210	9210	9210	0
140	20240419	162500	18035630	9210	9210	9210	9210	0
141	20240419	162400	18035630	9210	9210	9210	9210	0
142	20240419	162300	18035630	9210	9210	9210	9210	0
143	20240419	162200	18035630	9210	9210	9210	9210	0
144	20240419	162100	18035630	9210	9210	9210	9210	0
145	20240419	162000	18035630	9210	9210	9210	9210	0
146	20240419	161900	18035630	9210	9210	9210	9210	0
147	20240419	161800	18035630	9210	9210	9210	9210	0
148	20240419	161700	18035630	9210	9210	9210	9210	0
149	20240419	161600	18035630	9210	9210	9210	9210	0
150	20240419	161500	18035630	9210	9210	9210	9210	0
151	20240419	161400	18035630	9210	9210	9210	9210	0
152	20240419	161300	18035630	9210	9210	9210	9210	540
153	20240419	161200	18035630	9210	9210	9210	9210	0
154	20240419	161100	18035630	9210	9210	9210	9210	0
155	20240419	161000	18035630	9210	9210	9210	9210	0
156	20240419	160900	18035630	9210	9210	9210	9210	0
157	20240419	160800	18035630	9210	9210	9210	9210	0
158	20240419	160700	18035630	9210	9210	9210	9210	0
159	20240419	160600	18035630	9210	9210	9210	9210	0
160	20240419	160500	18035630	9210	9210	9210	9210	0
161	20240419	160400	18035630	9210	9210	9210	9210	0
162	20240419	160300	18035630	9210	9210	9210	9210	0
163	20240419	160200	18035630	9210	9210	9210	9210	0
164	20240419	160100	18035630	9210	9210	9210	9210	0
165	20240419	160000	18035630	9210	9210	9210	9210	0
166	20240419	155900	18035630	9210	9210	9210	9210	0
167	20240419	155800	18035630	9210	9210	9210	9210	0
168	20240419	155700	18035630	9210	9210	9210	9210	0
169	20240419	155600	18035630	9210	9210	9210	9210	0
170	20240419	155500	18035630	9210	9210	9210	9210	0
171	20240419	155400	18035630	9210	9210	9210	9210	0
172	20240419	155300	18035630	9210	9210	9210	9210	0
173	20240419	155200	18035630	9210	9210	9210	9210	0
174	20240419	155100	18035630	9210	9210	9210	9210	0
175	20240419	155000	18035630	9210	9210	9210	9210	0
176	20240419	154900	18035630	9210	9210	9210	9210	0
177	20240419	154800	18035630	9210	9210	9210	9210	0
178	20240419	154700	18035630	9210	9210	9210	9210	0
179	20240419	154600	18035630	9210	9210	9210	9210	0
180	20240419	154500	18035630	9210	9210	9210	9210	0
181	20240419	154400	18035630	9210	9210	9210	9210	0
182	20240419	154300	18035630	9210	9210	9210	9210	540
183	20240419	154200	18035630	9210	9210	9210	9210	0
184	20240419	154100	18035630	9210	9210	9210	9210	0
185	20240419	154000	18035630	9210	9210	9210	9210	0
186	20240419	153900	18035630	9210	9210	9210	9210	0
187	20240419	153800	18035630	9210	9210	9210	9210	0
188	20240419	153700	18035630	9210	9210	9210	9210	0
189	20240419	153600	18035630	9210	9210	9210	9210	0
190	20240419	153500	18035630	9210	9210	9210	9210	0
191	20240419	153400	18035630	9210	9210	9210	9210	0
192	20240419	153300	18035630	9210	9210	9210	9210	0
193	20240419	153200	18035630	9210	9210	9210	9210	0
194	20240419	153100	18035630	9210	9210	9210	9210	0
195	20240419	153000	18035630	9210	9210	9210	9210	540
196	20240419	152900	13062230	9330	9330	9330	9330	0
197	20240419	152800	13062230	9330	9330	9330	9330	0
198	20240419	152700	13062230	9330	9330	9330	9330	0
199	20240419	152600	13062230	9330	9330	9330	9330	0
200	20240419	152500	13062230	9330	9330	9330	9330	0
201	20240419	152400	13062230	9330	9330	9330	9330	0
202	20240419	152300	13062230	9330	9330	9330	9330	0
203	20240419	152200	13062230	9330	9330	9330	9330	0
204	20240419	152100	13062230	9330	9330	9330	9330	0
205	20240419	152000	13062230	9330	9330	9330	9330	0
206	20240419	151900	13062230	9330	9330	9330	9330	0
207	20240419	151800	13062230	9330	9330	9330	9330	0
208	20240419	151700	13062230	9330	9330	9330	9330	0
209	20240419	151600	13062230	9330	9330	9330	9330	0
210	20240419	151500	13062230	9330	9330	9330	9330	0
211	20240419	151400	13062230	9330	9330	9330	9330	0
212	20240419	151300	13062230	9330	9330	9330	9330	0
213	20240419	151200	13062230	9330	9330	9330	9330	0
214	20240419	151100	13062230	9330	9330	9330	9330	0
215	20240419	151000	13062230	9330	9330	9330	9330	0
216	20240419	150900	13062230	9330	9330	9330	9330	0
217	20240419	150800	13062230	9330	9330	9330	9330	0
218	20240419	150700	13062230	9330	9330	9330	9330	9
219	20240419	150600	12978260	9330	9330	9330	9330	6
220	20240419	150500	12922280	9320	9320	9320	9320	0
221	20240419	150400	12922280	9320	9320	9320	9320	0
222	20240419	150300	12922280	9320	9320	9320	9320	1
223	20240419	150200	12912960	9320	9320	9320	9320	0
224	20240419	150100	12912960	9320	9320	9320	9320	0
225	20240419	150000	12912960	9320	9320	9320	9320	0
226	20240419	145900	12912960	9320	9320	9320	9320	0
227	20240419	145800	12912960	9320	9320	9320	9320	0
228	20240419	145700	12912960	9320	9320	9320	9320	0
229	20240419	145600	12912960	9320	9320	9320	9320	0
230	20240419	145500	12912960	9320	9320	9320	9320	0
231	20240419	145400	12912960	9320	9320	9320	9320	0
232	20240419	145300	12912960	9320	9320	9320	9320	0
233	20240419	145200	12912960	9320	9320	9320	9320	0
234	20240419	145100	12912960	9320	9320	9320	9320	0
235	20240419	145000	12912960	9320	9320	9320	9320	0
236	20240419	144900	12912960	9320	9320	9320	9320	0
237	20240419	144800	12912960	9320	9320	9320	9320	0
238	20240419	144700	12912960	9320	9320	9320	9320	3
239	20240419	144600	12885000	9310	9310	9310	9310	0
240	20240419	144500	12885000	9310	9310	9310	9310	0
241	20240419	144400	12885000	9310	9310	9310	9310	0
242	20240419	144300	12885000	9310	9310	9310	9310	0
243	20240419	144200	12885000	9310	9310	9310	9310	0
244	20240419	144100	12885000	9310	9310	9310	9310	0
245	20240419	144000	12885000	9310	9310	9310	9310	0
246	20240419	143900	12885000	9310	9310	9310	9310	3
247	20240419	143800	12857070	9230	9230	9230	9230	0
248	20240419	143700	12857070	9230	9230	9230	9230	0
249	20240419	143600	12857070	9230	9230	9230	9230	0
250	20240419	143500	12857070	9230	9230	9230	9230	0
251	20240419	143400	12857070	9230	9230	9230	9230	0
252	20240419	143300	12857070	9230	9230	9230	9230	0
253	20240419	143200	12857070	9230	9230	9230	9230	0
254	20240419	143100	12857070	9230	9230	9230	9230	0
255	20240419	143000	12857070	9230	9230	9230	9230	0
256	20240419	142900	12857070	9230	9230	9230	9230	0
257	20240419	142800	12857070	9230	9230	9230	9230	0
258	20240419	142700	12857070	9230	9230	9230	9230	0
259	20240419	142600	12857070	9230	9230	9230	9230	0
260	20240419	142500	12857070	9230	9230	9230	9230	0
261	20240419	142400	12857070	9230	9230	9230	9230	0
262	20240419	142300	12857070	9230	9230	9230	9230	0
263	20240419	142200	12857070	9230	9230	9230	9230	0
264	20240419	142100	12857070	9230	9230	9230	9230	0
265	20240419	142000	12857070	9230	9230	9230	9230	0
266	20240419	141900	12857070	9230	9230	9230	9230	0
267	20240419	141800	12857070	9230	9230	9230	9230	0
268	20240419	141700	12857070	9230	9230	9230	9230	0
269	20240419	141600	12857070	9230	9230	9230	9230	0
270	20240419	141500	12857070	9230	9230	9230	9230	0
271	20240419	141400	12857070	9230	9230	9230	9230	0
272	20240419	141300	12857070	9230	9230	9230	9230	0
273	20240419	141200	12857070	9230	9230	9230	9230	0
274	20240419	141100	12857070	9230	9230	9230	9230	0
275	20240419	141000	12857070	9230	9230	9230	9230	0
276	20240419	140900	12857070	9230	9230	9230	9230	0
277	20240419	140800	12857070	9230	9230	9230	9230	14
278	20240419	140700	12727850	9230	9230	9230	9230	0
279	20240419	140600	12727850	9230	9230	9230	9230	0
280	20240419	140500	12727850	9230	9230	9230	9230	0
281	20240419	140400	12727850	9230	9230	9230	9230	13
282	20240419	140300	12607860	9230	9230	9230	9230	0
283	20240419	140200	12607860	9230	9230	9230	9230	0
284	20240419	140100	12607860	9230	9230	9230	9230	7
285	20240419	140000	12543250	9240	9240	9240	9240	6
286	20240419	135900	12487810	9230	9230	9230	9230	0
287	20240419	135800	12487810	9230	9230	9230	9230	0
288	20240419	135700	12487810	9230	9230	9230	9230	14
289	20240419	135600	12358590	9230	9230	9230	9230	0
290	20240419	135500	12358590	9230	9230	9230	9230	0
291	20240419	135400	12358590	9230	9230	9230	9230	0
292	20240419	135300	12358590	9230	9230	9230	9230	13
293	20240419	135200	12238600	9230	9230	9230	9230	0
294	20240419	135100	12238600	9230	9230	9230	9230	0
295	20240419	135000	12238600	9230	9230	9230	9230	0
296	20240419	134900	12238600	9230	9230	9230	9230	14
297	20240419	134800	12109380	9230	9230	9230	9230	0
298	20240419	134700	12109380	9230	9230	9230	9230	0
299	20240419	134600	12109380	9230	9230	9230	9230	13
300	20240419	134500	11989390	9230	9230	9230	9230	0
301	20240419	134400	11989390	9230	9230	9230	9230	0
302	20240419	134300	11989390	9230	9230	9230	9230	0
303	20240419	134200	11989390	9230	9230	9230	9230	13
304	20240419	134100	11869400	9230	9230	9230	9230	0
305	20240419	134000	11869400	9230	9230	9230	9230	0
306	20240419	133900	11869400	9230	9230	9230	9230	0
307	20240419	133800	11869400	9230	9230	9230	9230	13
308	20240419	133700	11749410	9230	9230	9230	9230	0
309	20240419	133600	11749410	9230	9230	9230	9230	0
310	20240419	133500	11749410	9230	9230	9230	9230	13
311	20240419	133400	11629420	9230	9230	9230	9230	0
312	20240419	133300	11629420	9230	9230	9230	9230	0
313	20240419	133200	11629420	9230	9230	9230	9230	0
314	20240419	133100	11629420	9230	9230	9230	9230	13
315	20240419	133000	11509430	9230	9230	9230	9230	0
316	20240419	132900	11509430	9230	9230	9230	9230	0
317	20240419	132800	11509430	9230	9230	9230	9230	7
318	20240419	132700	11444820	9240	9240	9240	9240	6
319	20240419	132600	11389380	9230	9230	9230	9230	0
320	20240419	132500	11389380	9230	9230	9230	9230	0
321	20240419	132400	11389380	9230	9230	9230	9230	14
322	20240419	132300	11260160	9230	9230	9230	9230	0
323	20240419	132200	11260160	9230	9230	9230	9230	0
324	20240419	132100	11260160	9230	9230	9230	9230	0
325	20240419	132000	11260160	9230	9240	9240	9230	13
326	20240419	131900	11140100	9240	9240	9240	9240	0
327	20240419	131800	11140100	9240	9240	9240	9240	0
328	20240419	131700	11140100	9240	9240	9240	9240	0
329	20240419	131600	11140100	9240	9240	9240	9240	13
330	20240419	131500	11019980	9230	9230	9230	9230	0
331	20240419	131400	11019980	9230	9230	9230	9230	0
332	20240419	131300	11019980	9230	9230	9230	9230	13
333	20240419	131200	10899990	9230	9230	9230	9230	0
334	20240419	131100	10899990	9230	9230	9230	9230	0
335	20240419	131000	10899990	9230	9230	9230	9230	0
336	20240419	130900	10899990	9230	9230	9230	9230	31
337	20240419	130800	10613860	9220	9220	9220	9220	0
338	20240419	130700	10613860	9220	9220	9220	9220	0
339	20240419	130600	10613860	9220	9220	9220	9220	11
340	20240419	130500	10512440	9230	9230	9230	9230	3
341	20240419	130400	10484750	9230	9230	9230	9230	0
342	20240419	130300	10484750	9230	9230	9230	9230	0
343	20240419	130200	10484750	9230	9230	9230	9230	14
344	20240419	130100	10355530	9230	9230	9230	9230	0
345	20240419	130000	10355530	9230	9230	9230	9230	0
346	20240419	125900	10355530	9230	9230	9230	9230	0
347	20240419	125800	10355530	9230	9240	9240	9230	13
348	20240419	125700	10235440	9220	9220	9220	9220	0
349	20240419	125600	10235440	9220	9220	9220	9220	0
350	20240419	125500	10235440	9220	9220	9220	9220	14
351	20240419	125400	10106360	9230	9230	9230	9230	0
352	20240419	125300	10106360	9230	9230	9230	9230	0
353	20240419	125200	10106360	9230	9230	9230	9230	0
354	20240419	125100	10106360	9230	9230	9230	9230	13
355	20240419	125000	9986370	9220	9220	9220	9220	0
356	20240419	124900	9986370	9220	9220	9220	9220	179
357	20240419	124800	8335990	9210	9210	9210	9210	0
358	20240419	124700	8335990	9210	9210	9210	9210	14
359	20240419	124600	8207050	9210	9210	9210	9210	0
360	20240419	124500	8207050	9210	9210	9210	9210	0
361	20240419	124400	8207050	9210	9210	9210	9210	13
362	20240419	124300	8087320	9210	9210	9210	9210	0
363	20240419	124200	8087320	9210	9210	9210	9210	0
364	20240419	124100	8087320	9210	9210	9210	9210	0
365	20240419	124000	8087320	9210	9210	9210	9210	13
366	20240419	123900	7967590	9210	9210	9210	9210	0
367	20240419	123800	7967590	9210	9210	9210	9210	0
368	20240419	123700	7967590	9210	9210	9210	9210	0
369	20240419	123600	7967590	9210	9210	9210	9210	13
370	20240419	123500	7847860	9210	9210	9210	9210	0
371	20240419	123400	7847860	9210	9210	9210	9210	0
372	20240419	123300	7847860	9210	9230	9230	9210	13
373	20240419	123200	7728110	9320	9320	9320	9320	2
374	20240419	123100	7709470	9210	9230	9230	9210	8
375	20240419	123000	7635760	9240	9260	9260	9240	3
376	20240419	122900	7608010	9270	9280	9280	9270	2
377	20240419	122800	7589460	9210	9210	9210	9210	0
378	20240419	122700	7589460	9210	9210	9210	9210	0
379	20240419	122600	7589460	9210	9210	9210	9210	9
380	20240419	122500	7506570	9220	9220	9220	9220	4
381	20240419	122400	7469690	9320	9320	9320	9320	1
382	20240419	122300	7460370	9220	9220	9220	9220	0
383	20240419	122200	7460370	9220	9220	9220	9220	13
384	20240419	122100	7340510	9210	9210	9210	9210	0
385	20240419	122000	7340510	9210	9210	9210	9210	0
386	20240419	121900	7340510	9210	9210	9210	9210	0
387	20240419	121800	7340510	9210	9210	9210	9210	14
388	20240419	121700	7211570	9190	9190	9190	9190	0
389	20240419	121600	7211570	9190	9190	9190	9190	0
390	20240419	121500	7211570	9190	9190	9190	9190	9
391	20240419	121400	7128860	9200	9200	9200	9200	4
392	20240419	121300	7092060	9210	9210	9210	9210	0
393	20240419	121200	7092060	9210	9210	9210	9210	0
394	20240419	121100	7092060	9210	9210	9210	9210	13
395	20240419	121000	6972330	9220	9220	9220	9220	0
396	20240419	120900	6972330	9220	9220	9220	9220	67
397	20240419	120800	6354590	9220	9220	9220	9220	27
398	20240419	120700	6105650	9220	9220	9220	9220	13
399	20240419	120600	5985790	9220	9220	9220	9220	0
400	20240419	120500	5985790	9220	9220	9220	9220	0
401	20240419	120400	5985790	9220	9220	9220	9220	0
402	20240419	120300	5985790	9220	9220	9220	9220	13
403	20240419	120200	5865930	9220	9220	9220	9220	0
404	20240419	120100	5865930	9220	9220	9220	9220	0
405	20240419	120000	5865930	9220	9220	9220	9220	14
406	20240419	115900	5736850	9220	9220	9220	9220	0
407	20240419	115800	5736850	9220	9220	9220	9220	0
408	20240419	115700	5736850	9220	9220	9220	9220	0
409	20240419	115600	5736850	9220	9230	9230	9220	13
410	20240419	115500	5616900	9270	9270	9270	9270	0
411	20240419	115400	5616900	9270	9270	9270	9270	2
412	20240419	115300	5598360	9270	9270	9270	9270	10
413	20240419	115200	5505660	9280	9280	9280	9280	3
414	20240419	115100	5477820	9280	9280	9280	9280	0
415	20240419	115000	5477820	9280	9280	9280	9280	0
416	20240419	114900	5477820	9280	9280	9280	9280	14
417	20240419	114800	5347900	9280	9280	9280	9280	0
418	20240419	114700	5347900	9280	9280	9280	9280	0
419	20240419	114600	5347900	9280	9280	9280	9280	0
420	20240419	114500	5347900	9280	9280	9280	9280	13
421	20240419	114400	5227260	9280	9280	9280	9280	0
422	20240419	114300	5227260	9280	9280	9280	9280	0
423	20240419	114200	5227260	9280	9280	9280	9280	14
424	20240419	114100	5097340	9280	9280	9280	9280	0
425	20240419	114000	5097340	9280	9280	9280	9280	0
426	20240419	113900	5097340	9280	9280	9280	9280	0
427	20240419	113800	5097340	9280	9280	9280	9280	14
428	20240419	113700	4967420	9280	9280	9280	9280	0
429	20240419	113600	4967420	9280	9280	9280	9280	0
430	20240419	113500	4967420	9280	9280	9280	9280	0
431	20240419	113400	4967420	9280	9280	9280	9280	13
432	20240419	113300	4846780	9280	9280	9280	9280	0
433	20240419	113200	4846780	9280	9280	9280	9280	0
434	20240419	113100	4846780	9280	9280	9280	9280	14
435	20240419	113000	4716860	9280	9280	9280	9280	0
436	20240419	112900	4716860	9280	9280	9280	9280	0
437	20240419	112800	4716860	9280	9280	9280	9280	0
438	20240419	112700	4716860	9280	9280	9280	9280	13
439	20240419	112600	4596220	9280	9280	9280	9280	0
440	20240419	112500	4596220	9280	9280	9280	9280	0
441	20240419	112400	4596220	9280	9280	9280	9280	18
442	20240419	112300	4429180	9290	9290	9290	9290	7
443	20240419	112200	4364150	9290	9290	9290	9290	0
444	20240419	112100	4364150	9290	9290	9290	9290	0
445	20240419	112000	4364150	9290	9290	9290	9290	16
446	20240419	111900	4215510	9280	9280	9280	9280	0
447	20240419	111800	4215510	9280	9280	9280	9280	0
448	20240419	111700	4215510	9280	9280	9280	9280	0
449	20240419	111600	4215510	9280	9280	9280	9280	14
450	20240419	111500	4085590	9280	9280	9280	9280	0
451	20240419	111400	4085590	9280	9280	9280	9280	0
452	20240419	111300	4085590	9280	9280	9280	9280	0
453	20240419	111200	4085590	9280	9280	9280	9280	13
454	20240419	111100	3964950	9280	9280	9280	9280	0
455	20240419	111000	3964950	9280	9280	9280	9280	0
456	20240419	110900	3964950	9280	9280	9280	9280	13
457	20240419	110800	3844310	9360	9360	9360	9360	0
458	20240419	110700	3844310	9360	9360	9360	9360	0
459	20240419	110600	3844310	9360	9360	9360	9360	0
460	20240419	110500	3844310	9360	9360	9360	9360	0
461	20240419	110400	3844310	9360	9360	9360	9360	0
462	20240419	110300	3844310	9360	9360	9360	9360	0
463	20240419	110200	3844310	9360	9360	9360	9360	0
464	20240419	110100	3844310	9360	9360	9360	9360	0
465	20240419	110000	3844310	9360	9360	9360	9360	0
466	20240419	105900	3844310	9360	9360	9360	9360	0
467	20240419	105800	3844310	9360	9360	9360	9360	0
468	20240419	105700	3844310	9360	9360	9360	9360	0
469	20240419	105600	3844310	9360	9350	9360	9350	150
470	20240419	105500	2441380	9350	9350	9350	9350	0
471	20240419	105400	2441380	9350	9350	9350	9350	0
472	20240419	105300	2441380	9350	9350	9350	9350	0
473	20240419	105200	2441380	9350	9350	9350	9350	0
474	20240419	105100	2441380	9350	9350	9350	9350	0
475	20240419	105000	2441380	9350	9350	9350	9350	0
476	20240419	104900	2441380	9350	9350	9350	9350	0
477	20240419	104800	2441380	9350	9350	9350	9350	0
478	20240419	104700	2441380	9350	9350	9350	9350	0
479	20240419	104600	2441380	9350	9350	9350	9350	0
480	20240419	104500	2441380	9350	9350	9350	9350	100
481	20240419	104400	1506380	9360	9360	9360	9360	0
482	20240419	104300	1506380	9360	9360	9360	9360	0
483	20240419	104200	1506380	9360	9300	9360	9220	130
484	20240419	104100	299020	9300	9300	9300	9300	0
485	20240419	104000	299020	9300	9300	9300	9300	0
486	20240419	103900	299020	9300	9300	9300	9300	0
487	20240419	103800	299020	9300	9300	9300	9300	0
488	20240419	103700	299020	9300	9300	9300	9300	3
489	20240419	103600	271120	9360	9360	9360	9360	0
490	20240419	103500	271120	9360	9360	9360	9360	0
491	20240419	103400	271120	9360	9360	9360	9360	0
492	20240419	103300	271120	9360	9360	9360	9360	0
493	20240419	103200	271120	9360	9360	9360	9360	0
494	20240419	103100	271120	9360	9360	9360	9360	0
495	20240419	103000	271120	9360	9360	9360	9360	0
496	20240419	102900	271120	9360	9360	9360	9360	0
497	20240419	102800	271120	9360	9360	9360	9360	0
498	20240419	102700	271120	9360	9360	9360	9360	0
499	20240419	102600	271120	9360	9360	9360	9360	0
500	20240419	102500	271120	9360	9360	9360	9360	0
501	20240419	102400	271120	9360	9360	9360	9360	0
502	20240419	102300	271120	9360	9360	9360	9360	0
503	20240419	102200	271120	9360	9360	9360	9360	0
504	20240419	102100	271120	9360	9360	9360	9360	0
505	20240419	102000	271120	9360	9360	9360	9360	0
506	20240419	101900	271120	9360	9360	9360	9360	0
507	20240419	101800	271120	9360	9360	9360	9360	0
508	20240419	101700	271120	9360	9360	9360	9360	0
509	20240419	101600	271120	9360	9360	9360	9360	0
510	20240419	101500	271120	9360	9360	9360	9360	0
511	20240419	101400	271120	9360	9360	9360	9360	0
512	20240419	101300	271120	9360	9360	9360	9360	0
513	20240419	101200	271120	9360	9360	9360	9360	0
514	20240419	101100	271120	9360	9360	9360	9360	0
515	20240419	101000	271120	9360	9360	9360	9360	0
516	20240419	100900	271120	9360	9360	9360	9360	0
517	20240419	100800	271120	9360	9360	9360	9360	0
518	20240419	100700	271120	9360	9360	9360	9360	0
519	20240419	100600	271120	9360	9360	9360	9360	0
520	20240419	100500	271120	9360	9360	9360	9360	0
521	20240419	100400	271120	9360	9360	9360	9360	0
522	20240419	100300	271120	9360	9360	9360	9360	0
523	20240419	100200	271120	9360	9360	9360	9360	0
524	20240419	100100	271120	9360	9360	9360	9360	0
525	20240419	100000	271120	9360	9360	9360	9360	1
526	20240419	095900	261760	9310	9310	9310	9310	0
527	20240419	095800	261760	9310	9310	9310	9310	0
528	20240419	095700	261760	9310	9310	9310	9310	0
529	20240419	095600	261760	9310	9310	9310	9310	0
530	20240419	095500	261760	9310	9310	9310	9310	0
531	20240419	095400	261760	9310	9310	9310	9310	0
532	20240419	095300	261760	9310	9310	9310	9310	1
533	20240419	095200	252450	9300	9300	9300	9300	0
534	20240419	095100	252450	9300	9300	9300	9300	0
535	20240419	095000	252450	9300	9300	9300	9300	8
536	20240419	094900	178050	9310	9310	9310	9310	0
537	20240419	094800	178050	9310	9310	9310	9310	0
538	20240419	094700	178050	9310	9310	9310	9310	0
539	20240419	094600	178050	9310	9310	9310	9310	0
540	20240419	094500	178050	9310	9310	9310	9310	0
541	20240419	094400	178050	9310	9310	9310	9310	0
542	20240419	094300	178050	9310	9310	9310	9310	0
543	20240419	094200	178050	9310	9310	9310	9310	0
544	20240419	094100	178050	9310	9310	9310	9310	0
545	20240419	094000	178050	9310	9310	9310	9310	0
546	20240419	093900	178050	9310	9310	9310	9310	0
547	20240419	093800	178050	9310	9310	9310	9310	0
548	20240419	093700	178050	9310	9310	9310	9310	0
549	20240419	093600	178050	9310	9310	9310	9310	0
550	20240419	093500	178050	9310	9310	9310	9310	0
551	20240419	093400	178050	9310	9310	9310	9310	0
552	20240419	093300	178050	9310	9310	9310	9310	0
553	20240419	093200	178050	9310	9310	9310	9310	0
554	20240419	093100	178050	9310	9310	9310	9310	0
555	20240419	093000	178050	9310	9310	9310	9310	1
556	20240419	092900	168740	9310	9310	9310	9310	0
557	20240419	092800	168740	9310	9310	9310	9310	0
558	20240419	092700	168740	9310	9310	9310	9310	0
559	20240419	092600	168740	9310	9310	9310	9310	0
560	20240419	092500	168740	9310	9310	9310	9310	0
561	20240419	092400	168740	9310	9310	9310	9310	7
562	20240419	092300	103570	9360	9360	9360	9360	0
563	20240419	092200	103570	9360	9360	9360	9360	0
564	20240419	092100	103570	9360	9360	9360	9360	0
565	20240419	092000	103570	9360	9360	9360	9360	0
566	20240419	091900	103570	9360	9360	9360	9360	0
567	20240419	091800	103570	9360	9360	9360	9360	0
568	20240419	091700	103570	9360	9360	9360	9360	0
569	20240419	091600	103570	9360	9360	9360	9360	2
570	20240419	091500	84850	9410	9410	9410	9410	0
571	20240419	091400	84850	9410	9410	9410	9410	0
572	20240419	091300	84850	9410	9410	9410	9410	0
573	20240419	091200	84850	9410	9410	9410	9410	0
574	20240419	091100	84850	9410	9410	9410	9410	0
575	20240419	091000	84850	9410	9410	9410	9410	0
576	20240419	090900	84850	9410	9410	9410	9410	0
577	20240419	090800	84850	9410	9410	9410	9410	0
578	20240419	090700	84850	9410	9410	9410	9410	1
579	20240419	090600	75440	9430	9430	9430	9430	0
580	20240419	090500	75440	9430	9430	9430	9430	0
581	20240419	090400	75440	9430	9430	9430	9430	0
582	20240419	090300	75440	9430	9430	9430	9430	0
583	20240419	090200	75440	9430	9430	9430	9430	0
584	20240419	090100	75440	9430	9430	9430	9430	0
585	20240419	090000	75440	9430	9430	9430	9430	8