KissMeData/005820/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	184300	76424390	18960	18960	18960	18960	99
3	20240415	184200	76424390	18960	18960	18960	18960	0
4	20240415	184100	76424390	18960	18960	18960	18960	0
5	20240415	184000	76424390	18960	18960	18960	18960	0
6	20240415	183900	76424390	18960	18960	18960	18960	0
7	20240415	183800	76424390	18960	18960	18960	18960	0
8	20240415	183700	76424390	18960	18960	18960	18960	0
9	20240415	183600	76424390	18960	18960	18960	18960	0
10	20240415	183500	76424390	18960	18960	18960	18960	0
11	20240415	183400	76424390	18960	18960	18960	18960	0
12	20240415	183300	76424390	18960	18960	18960	18960	0
13	20240415	183200	76424390	18960	18960	18960	18960	0
14	20240415	183100	76424390	18960	18960	18960	18960	0
15	20240415	183000	76424390	18960	18960	18960	18960	0
16	20240415	182900	76424390	18960	18960	18960	18960	0
17	20240415	182800	76424390	18960	18960	18960	18960	0
18	20240415	182700	76424390	18960	18960	18960	18960	0
19	20240415	182600	76424390	18960	18960	18960	18960	0
20	20240415	182500	76424390	18960	18960	18960	18960	0
21	20240415	182400	76424390	18960	18960	18960	18960	0
22	20240415	182300	76424390	18960	18960	18960	18960	0
23	20240415	182200	76424390	18960	18960	18960	18960	0
24	20240415	182100	76424390	18960	18960	18960	18960	0
25	20240415	182000	76424390	18960	18960	18960	18960	0
26	20240415	181900	76424390	18960	18960	18960	18960	0
27	20240415	181800	76424390	18960	18960	18960	18960	0
28	20240415	181700	76424390	18960	18960	18960	18960	0
29	20240415	181600	76424390	18960	18960	18960	18960	0
30	20240415	181500	76424390	18960	18960	18960	18960	0
31	20240415	181400	76424390	18960	18960	18960	18960	0
32	20240415	181300	76424390	18960	18960	18960	18960	99
33	20240415	181200	76424390	18960	18960	18960	18960	0
34	20240415	181100	76424390	18960	18960	18960	18960	0
35	20240415	181000	76424390	18960	18960	18960	18960	0
36	20240415	180900	76424390	18960	18960	18960	18960	0
37	20240415	180800	76424390	18960	18960	18960	18960	0
38	20240415	180700	76424390	18960	18960	18960	18960	0
39	20240415	180600	76424390	18960	18960	18960	18960	0
40	20240415	180500	76424390	18960	18960	18960	18960	0
41	20240415	180400	76424390	18960	18960	18960	18960	0
42	20240415	180300	76424390	18960	18960	18960	18960	0
43	20240415	180200	76424390	18960	18960	18960	18960	0
44	20240415	180100	76424390	18960	18960	18960	18960	0
45	20240415	180000	76424390	18960	18960	18960	18960	0
46	20240415	175900	76424390	18960	18960	18960	18960	0
47	20240415	175800	76424390	18960	18960	18960	18960	0
48	20240415	175700	76424390	18960	18960	18960	18960	0
49	20240415	175600	76424390	18960	18960	18960	18960	0
50	20240415	175500	76424390	18960	18960	18960	18960	0
51	20240415	175400	76424390	18960	18960	18960	18960	0
52	20240415	175300	76424390	18960	18960	18960	18960	0
53	20240415	175200	76424390	18960	18960	18960	18960	0
54	20240415	175100	76424390	18960	18960	18960	18960	0
55	20240415	175000	76424390	18960	18960	18960	18960	0
56	20240415	174900	76424390	18960	18960	18960	18960	0
57	20240415	174800	76424390	18960	18960	18960	18960	0
58	20240415	174700	76424390	18960	18960	18960	18960	0
59	20240415	174600	76424390	18960	18960	18960	18960	0
60	20240415	174500	76424390	18960	18960	18960	18960	0
61	20240415	174400	76424390	18960	18960	18960	18960	0
62	20240415	174300	76424390	18960	18960	18960	18960	99
63	20240415	174200	76424390	18960	18960	18960	18960	0
64	20240415	174100	76424390	18960	18960	18960	18960	0
65	20240415	174000	76424390	18960	18960	18960	18960	0
66	20240415	173900	76424390	18960	18960	18960	18960	0
67	20240415	173800	76424390	18960	18960	18960	18960	0
68	20240415	173700	76424390	18960	18960	18960	18960	0
69	20240415	173600	76424390	18960	18960	18960	18960	0
70	20240415	173500	76424390	18960	18960	18960	18960	0
71	20240415	173400	76424390	18960	18960	18960	18960	0
72	20240415	173300	76424390	18960	18960	18960	18960	0
73	20240415	173200	76424390	18960	18960	18960	18960	0
74	20240415	173100	76424390	18960	18960	18960	18960	0
75	20240415	173000	76424390	18960	18960	18960	18960	0
76	20240415	172900	76424390	18960	18960	18960	18960	0
77	20240415	172800	76424390	18960	18960	18960	18960	0
78	20240415	172700	76424390	18960	18960	18960	18960	0
79	20240415	172600	76424390	18960	18960	18960	18960	0
80	20240415	172500	76424390	18960	18960	18960	18960	0
81	20240415	172400	76424390	18960	18960	18960	18960	0
82	20240415	172300	76424390	18960	18960	18960	18960	0
83	20240415	172200	76424390	18960	18960	18960	18960	0
84	20240415	172100	76424390	18960	18960	18960	18960	0
85	20240415	172000	76424390	18960	18960	18960	18960	0
86	20240415	171900	76424390	18960	18960	18960	18960	0
87	20240415	171800	76424390	18960	18960	18960	18960	0
88	20240415	171700	76424390	18960	18960	18960	18960	0
89	20240415	171600	76424390	18960	18960	18960	18960	0
90	20240415	171500	76424390	18960	18960	18960	18960	0
91	20240415	171400	76424390	18960	18960	18960	18960	0
92	20240415	171300	76424390	18960	18960	18960	18960	99
93	20240415	171200	76424390	18960	18960	18960	18960	0
94	20240415	171100	76424390	18960	18960	18960	18960	0
95	20240415	171000	76424390	18960	18960	18960	18960	0
96	20240415	170900	76424390	18960	18960	18960	18960	0
97	20240415	170800	76424390	18960	18960	18960	18960	0
98	20240415	170700	76424390	18960	18960	18960	18960	0
99	20240415	170600	76424390	18960	18960	18960	18960	0
100	20240415	170500	76424390	18960	18960	18960	18960	0
101	20240415	170400	76424390	18960	18960	18960	18960	0
102	20240415	170300	76424390	18960	18960	18960	18960	0
103	20240415	170200	76424390	18960	18960	18960	18960	0
104	20240415	170100	76424390	18960	18960	18960	18960	0
105	20240415	170000	76424390	18960	18960	18960	18960	0
106	20240415	165900	76424390	18960	18960	18960	18960	0
107	20240415	165800	76424390	18960	18960	18960	18960	0
108	20240415	165700	76424390	18960	18960	18960	18960	0
109	20240415	165600	76424390	18960	18960	18960	18960	0
110	20240415	165500	76424390	18960	18960	18960	18960	0
111	20240415	165400	76424390	18960	18960	18960	18960	0
112	20240415	165300	76424390	18960	18960	18960	18960	0
113	20240415	165200	76424390	18960	18960	18960	18960	0
114	20240415	165100	76424390	18960	18960	18960	18960	0
115	20240415	165000	76424390	18960	18960	18960	18960	0
116	20240415	164900	76424390	18960	18960	18960	18960	0
117	20240415	164800	76424390	18960	18960	18960	18960	0
118	20240415	164700	76424390	18960	18960	18960	18960	0
119	20240415	164600	76424390	18960	18960	18960	18960	0
120	20240415	164500	76424390	18960	18960	18960	18960	0
121	20240415	164400	76424390	18960	18960	18960	18960	0
122	20240415	164300	76424390	18960	18960	18960	18960	99
123	20240415	164200	76424390	18960	18960	18960	18960	0
124	20240415	164100	76424390	18960	18960	18960	18960	0
125	20240415	164000	76424390	18960	18960	18960	18960	0
126	20240415	163900	76424390	18960	18960	18960	18960	0
127	20240415	163800	76424390	18960	18960	18960	18960	0
128	20240415	163700	76424390	18960	18960	18960	18960	0
129	20240415	163600	76424390	18960	18960	18960	18960	0
130	20240415	163500	76424390	18960	18960	18960	18960	0
131	20240415	163400	76424390	18960	18960	18960	18960	0
132	20240415	163300	76424390	18960	18960	18960	18960	0
133	20240415	163200	76424390	18960	18960	18960	18960	0
134	20240415	163100	76424390	18960	18960	18960	18960	0
135	20240415	163000	76424390	18960	18960	18960	18960	0
136	20240415	162900	76424390	18960	18960	18960	18960	0
137	20240415	162800	76424390	18960	18960	18960	18960	0
138	20240415	162700	76424390	18960	18960	18960	18960	0
139	20240415	162600	76424390	18960	18960	18960	18960	0
140	20240415	162500	76424390	18960	18960	18960	18960	0
141	20240415	162400	76424390	18960	18960	18960	18960	0
142	20240415	162300	76424390	18960	18960	18960	18960	0
143	20240415	162200	76424390	18960	18960	18960	18960	0
144	20240415	162100	76424390	18960	18960	18960	18960	0
145	20240415	162000	76424390	18960	18960	18960	18960	0
146	20240415	161900	76424390	18960	18960	18960	18960	0
147	20240415	161800	76424390	18960	18960	18960	18960	0
148	20240415	161700	76424390	18960	18960	18960	18960	0
149	20240415	161600	76424390	18960	18960	18960	18960	0
150	20240415	161500	76424390	18960	18960	18960	18960	0
151	20240415	161400	76424390	18960	18960	18960	18960	0
152	20240415	161300	76424390	18960	18960	18960	18960	99
153	20240415	161200	76424390	18960	18960	18960	18960	0
154	20240415	161100	76424390	18960	18960	18960	18960	0
155	20240415	161000	76424390	18960	18960	18960	18960	0
156	20240415	160900	76424390	18960	18960	18960	18960	0
157	20240415	160800	76424390	18960	18960	18960	18960	0
158	20240415	160700	76424390	18960	18960	18960	18960	0
159	20240415	160600	76424390	18960	18960	18960	18960	0
160	20240415	160500	76424390	18960	18960	18960	18960	0
161	20240415	160400	76424390	18960	18960	18960	18960	0
162	20240415	160300	76424390	18960	18960	18960	18960	0
163	20240415	160200	76424390	18960	18960	18960	18960	0
164	20240415	160100	76424390	18960	18960	18960	18960	0
165	20240415	160000	76424390	18960	18960	18960	18960	0
166	20240415	155900	76424390	18960	18960	18960	18960	0
167	20240415	155800	76424390	18960	18960	18960	18960	0
168	20240415	155700	76424390	18960	18960	18960	18960	0
169	20240415	155600	76424390	18960	18960	18960	18960	0
170	20240415	155500	76424390	18960	18960	18960	18960	0
171	20240415	155400	76424390	18960	18960	18960	18960	0
172	20240415	155300	76424390	18960	18960	18960	18960	0
173	20240415	155200	76424390	18960	18960	18960	18960	0
174	20240415	155100	76424390	18960	18960	18960	18960	0
175	20240415	155000	76424390	18960	18960	18960	18960	0
176	20240415	154900	76424390	18960	18960	18960	18960	0
177	20240415	154800	76424390	18960	18960	18960	18960	0
178	20240415	154700	76424390	18960	18960	18960	18960	0
179	20240415	154600	76424390	18960	18960	18960	18960	0
180	20240415	154500	76424390	18960	18960	18960	18960	0
181	20240415	154400	76424390	18960	18960	18960	18960	0
182	20240415	154300	76424390	18960	18960	18960	18960	99
183	20240415	154200	76424390	18960	18960	18960	18960	0
184	20240415	154100	76424390	18960	18960	18960	18960	0
185	20240415	154000	76424390	18960	18960	18960	18960	0
186	20240415	153900	76424390	18960	18960	18960	18960	0
187	20240415	153800	76424390	18960	18960	18960	18960	0
188	20240415	153700	76424390	18960	18960	18960	18960	0
189	20240415	153600	76424390	18960	18960	18960	18960	0
190	20240415	153500	76424390	18960	18960	18960	18960	0
191	20240415	153400	76424390	18960	18960	18960	18960	0
192	20240415	153300	76424390	18960	18960	18960	18960	0
193	20240415	153200	76424390	18960	18960	18960	18960	0
194	20240415	153100	76424390	18960	18960	18960	18960	0
195	20240415	153000	76424390	18960	18960	18960	18960	99
196	20240415	152900	74547350	19150	19150	19150	19150	0
197	20240415	152800	74547350	19150	19150	19150	19150	0
198	20240415	152700	74547350	19150	19150	19150	19150	0
199	20240415	152600	74547350	19150	19150	19150	19150	0
200	20240415	152500	74547350	19150	19150	19150	19150	0
201	20240415	152400	74547350	19150	19150	19150	19150	0
202	20240415	152300	74547350	19150	19150	19150	19150	0
203	20240415	152200	74547350	19150	19150	19150	19150	0
204	20240415	152100	74547350	19150	19150	19150	19150	0
205	20240415	152000	74547350	19150	19150	19150	19150	0
206	20240415	151900	74547350	19150	19150	19150	19150	1
207	20240415	151800	74528200	19150	19150	19150	19150	0
208	20240415	151700	74528200	19150	19150	19150	19150	0
209	20240415	151600	74528200	19150	19150	19150	19150	0
210	20240415	151500	74528200	19150	19150	19150	19150	0
211	20240415	151400	74528200	19150	19150	19150	19150	0
212	20240415	151300	74528200	19150	19150	19150	19150	0
213	20240415	151200	74528200	19150	19150	19150	19150	23
214	20240415	151100	74087750	19150	19150	19150	19150	0
215	20240415	151000	74087750	19150	19150	19150	19150	0
216	20240415	150900	74087750	19150	19150	19150	19150	0
217	20240415	150800	74087750	19150	19150	19150	19150	83
218	20240415	150700	72498300	19100	19100	19100	19100	0
219	20240415	150600	72498300	19100	19100	19100	19100	0
220	20240415	150500	72498300	19100	19100	19100	19100	0
221	20240415	150400	72498300	19100	19100	19100	19100	0
222	20240415	150300	72498300	19100	19100	19100	19100	0
223	20240415	150200	72498300	19100	19100	19100	19100	95
224	20240415	150100	70683800	19100	19100	19100	19100	0
225	20240415	150000	70683800	19100	19100	19100	19100	0
226	20240415	145900	70683800	19100	19100	19100	19100	21
227	20240415	145800	70282700	19100	19100	19100	19100	0
228	20240415	145700	70282700	19100	19100	19100	19100	0
229	20240415	145600	70282700	19100	19100	19100	19100	0
230	20240415	145500	70282700	19100	19100	19100	19100	0
231	20240415	145400	70282700	19100	19100	19100	19100	0
232	20240415	145300	70282700	19100	19100	19100	19100	0
233	20240415	145200	70282700	19100	19100	19100	19100	2
234	20240415	145100	70244500	19150	19150	19150	19150	1
235	20240415	145000	70225350	19150	19150	19150	19150	0
236	20240415	144900	70225350	19150	19150	19150	19150	0
237	20240415	144800	70225350	19150	19150	19150	19150	0
238	20240415	144700	70225350	19150	19150	19150	19150	0
239	20240415	144600	70225350	19150	19150	19150	19150	0
240	20240415	144500	70225350	19150	19150	19150	19150	0
241	20240415	144400	70225350	19150	19150	19150	19150	10
242	20240415	144300	70033850	19050	19050	19050	19050	0
243	20240415	144200	70033850	19050	19050	19050	19050	0
244	20240415	144100	70033850	19050	19050	19050	19050	0
245	20240415	144000	70033850	19050	19050	19050	19050	0
246	20240415	143900	70033850	19050	19050	19050	19050	0
247	20240415	143800	70033850	19050	19050	19050	19050	0
248	20240415	143700	70033850	19050	19050	19050	19050	0
249	20240415	143600	70033850	19050	19050	19050	19050	0
250	20240415	143500	70033850	19050	19050	19050	19050	69
251	20240415	143400	68719400	19050	19050	19050	19050	0
252	20240415	143300	68719400	19050	19050	19050	19050	0
253	20240415	143200	68719400	19050	19050	19050	19050	115
254	20240415	143100	66528650	19050	19050	19050	19050	0
255	20240415	143000	66528650	19050	19050	19050	19050	0
256	20240415	142900	66528650	19050	19050	19050	19050	0
257	20240415	142800	66528650	19050	19050	19050	19050	0
258	20240415	142700	66528650	19050	19050	19050	19050	0
259	20240415	142600	66528650	19050	19060	19060	19050	14
260	20240415	142500	66261850	19150	19150	19150	19150	0
261	20240415	142400	66261850	19150	19150	19150	19150	0
262	20240415	142300	66261850	19150	19150	19150	19150	0
263	20240415	142200	66261850	19150	19150	19150	19150	0
264	20240415	142100	66261850	19150	19150	19150	19150	0
265	20240415	142000	66261850	19150	19150	19150	19150	0
266	20240415	141900	66261850	19150	19150	19150	19150	0
267	20240415	141800	66261850	19150	19150	19150	19150	0
268	20240415	141700	66261850	19150	19150	19150	19150	0
269	20240415	141600	66261850	19150	19150	19150	19150	0
270	20240415	141500	66261850	19150	19150	19150	19150	0
271	20240415	141400	66261850	19150	19150	19150	19150	0
272	20240415	141300	66261850	19150	19150	19150	19150	0
273	20240415	141200	66261850	19150	19150	19150	19150	0
274	20240415	141100	66261850	19150	19150	19150	19150	0
275	20240415	141000	66261850	19150	19150	19150	19150	0
276	20240415	140900	66261850	19150	19150	19150	19150	12
277	20240415	140800	66032050	19150	19150	19150	19150	26
278	20240415	140700	65534150	19150	19150	19150	19150	0
279	20240415	140600	65534150	19150	19150	19150	19150	0
280	20240415	140500	65534150	19150	19150	19150	19150	0
281	20240415	140400	65534150	19150	19150	19150	19150	0
282	20240415	140300	65534150	19150	19150	19150	19150	0
283	20240415	140200	65534150	19150	19150	19150	19150	0
284	20240415	140100	65534150	19150	19150	19150	19150	130
285	20240415	140000	63044650	19160	19160	19160	19160	11
286	20240415	135900	62833890	19170	19170	19170	19170	0
287	20240415	135800	62833890	19170	19170	19170	19170	0
288	20240415	135700	62833890	19170	19170	19170	19170	0
289	20240415	135600	62833890	19170	19170	19170	19170	0
290	20240415	135500	62833890	19170	19170	19170	19170	0
291	20240415	135400	62833890	19170	19170	19170	19170	0
292	20240415	135300	62833890	19170	19170	19170	19170	0
293	20240415	135200	62833890	19170	19170	19170	19170	0
294	20240415	135100	62833890	19170	19170	19170	19170	0
295	20240415	135000	62833890	19170	19170	19170	19170	0
296	20240415	134900	62833890	19170	19170	19170	19170	0
297	20240415	134800	62833890	19170	19170	19170	19170	0
298	20240415	134700	62833890	19170	19170	19170	19170	0
299	20240415	134600	62833890	19170	19170	19170	19170	0
300	20240415	134500	62833890	19170	19170	19170	19170	0
301	20240415	134400	62833890	19170	19170	19170	19170	0
302	20240415	134300	62833890	19170	19170	19170	19170	0
303	20240415	134200	62833890	19170	19170	19170	19170	0
304	20240415	134100	62833890	19170	19170	19170	19170	0
305	20240415	134000	62833890	19170	19170	19170	19170	0
306	20240415	133900	62833890	19170	19170	19170	19170	0
307	20240415	133800	62833890	19170	19170	19170	19170	0
308	20240415	133700	62833890	19170	19170	19170	19170	0
309	20240415	133600	62833890	19170	19170	19170	19170	0
310	20240415	133500	62833890	19170	19170	19170	19170	0
311	20240415	133400	62833890	19170	19170	19170	19170	0
312	20240415	133300	62833890	19170	19170	19170	19170	0
313	20240415	133200	62833890	19170	19170	19170	19170	0
314	20240415	133100	62833890	19170	19170	19170	19170	0
315	20240415	133000	62833890	19170	19170	19170	19170	0
316	20240415	132900	62833890	19170	19170	19170	19170	0
317	20240415	132800	62833890	19170	19170	19170	19170	0
318	20240415	132700	62833890	19170	19170	19170	19170	0
319	20240415	132600	62833890	19170	19170	19170	19170	0
320	20240415	132500	62833890	19170	19170	19170	19170	0
321	20240415	132400	62833890	19170	19170	19170	19170	0
322	20240415	132300	62833890	19170	19170	19170	19170	0
323	20240415	132200	62833890	19170	19170	19170	19170	0
324	20240415	132100	62833890	19170	19170	19170	19170	0
325	20240415	132000	62833890	19170	19170	19170	19170	11
326	20240415	131900	62623020	19170	19170	19170	19170	5
327	20240415	131800	62527170	19170	19170	19170	19170	0
328	20240415	131700	62527170	19170	19170	19170	19170	0
329	20240415	131600	62527170	19170	19160	19170	19160	9
330	20240415	131500	62354720	19160	19160	19160	19160	20
331	20240415	131400	61971520	19180	19180	19180	19180	0
332	20240415	131300	61971520	19180	19180	19180	19180	0
333	20240415	131200	61971520	19180	19180	19180	19180	0
334	20240415	131100	61971520	19180	19180	19180	19180	0
335	20240415	131000	61971520	19180	19180	19180	19180	0
336	20240415	130900	61971520	19180	19180	19180	19180	0
337	20240415	130800	61971520	19180	19180	19180	19180	0
338	20240415	130700	61971520	19180	19180	19180	19180	0
339	20240415	130600	61971520	19180	19120	19180	19120	109
340	20240415	130500	59883460	19120	19120	19120	19120	0
341	20240415	130400	59883460	19120	19120	19120	19120	0
342	20240415	130300	59883460	19120	19120	19120	19120	0
343	20240415	130200	59883460	19120	19110	19120	19110	12
344	20240415	130100	59654050	19010	19010	19010	19010	0
345	20240415	130000	59654050	19010	19010	19010	19010	0
346	20240415	125900	59654050	19010	19010	19010	19010	0
347	20240415	125800	59654050	19010	19010	19010	19010	150
348	20240415	125700	56802550	19120	19120	19120	19120	0
349	20240415	125600	56802550	19120	19120	19120	19120	0
350	20240415	125500	56802550	19120	19120	19120	19120	0
351	20240415	125400	56802550	19120	19120	19120	19120	0
352	20240415	125300	56802550	19120	19120	19120	19120	0
353	20240415	125200	56802550	19120	19120	19120	19120	0
354	20240415	125100	56802550	19120	19120	19120	19120	0
355	20240415	125000	56802550	19120	19120	19120	19120	0
356	20240415	124900	56802550	19120	19120	19120	19120	0
357	20240415	124800	56802550	19120	19120	19120	19120	0
358	20240415	124700	56802550	19120	19120	19120	19120	0
359	20240415	124600	56802550	19120	19120	19120	19120	0
360	20240415	124500	56802550	19120	19120	19120	19120	0
361	20240415	124400	56802550	19120	19120	19120	19120	0
362	20240415	124300	56802550	19120	19120	19120	19120	31
363	20240415	124200	56209830	19120	19120	19120	19120	0
364	20240415	124100	56209830	19120	19120	19120	19120	1
365	20240415	124000	56190710	19120	19120	19120	19120	1
366	20240415	123900	56171590	18930	18930	18930	18930	0
367	20240415	123800	56171590	18930	18930	18930	18930	0
368	20240415	123700	56171590	18930	18930	18930	18930	0
369	20240415	123600	56171590	18930	18930	18930	18930	0
370	20240415	123500	56171590	18930	18930	18930	18930	0
371	20240415	123400	56171590	18930	18930	18930	18930	0
372	20240415	123300	56171590	18930	18930	18930	18930	0
373	20240415	123200	56171590	18930	18930	18930	18930	0
374	20240415	123100	56171590	18930	18930	18930	18930	0
375	20240415	123000	56171590	18930	18930	18930	18930	0
376	20240415	122900	56171590	18930	18930	18930	18930	0
377	20240415	122800	56171590	18930	18930	18930	18930	0
378	20240415	122700	56171590	18930	18930	18930	18930	0
379	20240415	122600	56171590	18930	18930	18930	18930	0
380	20240415	122500	56171590	18930	18930	18930	18930	1
381	20240415	122400	56152660	19140	19140	19140	19140	1
382	20240415	122300	56133520	19140	19140	19140	19140	0
383	20240415	122200	56133520	19140	19140	19140	19140	0
384	20240415	122100	56133520	19140	19140	19140	19140	0
385	20240415	122000	56133520	19140	19140	19140	19140	0
386	20240415	121900	56133520	19140	19140	19140	19140	0
387	20240415	121800	56133520	19140	19140	19140	19140	0
388	20240415	121700	56133520	19140	19140	19140	19140	26
389	20240415	121600	55635880	19140	19140	19140	19140	8
390	20240415	121500	55482760	19180	19180	19180	19180	0
391	20240415	121400	55482760	19180	19180	19180	19180	0
392	20240415	121300	55482760	19180	19180	19180	19180	0
393	20240415	121200	55482760	19180	19180	19180	19180	0
394	20240415	121100	55482760	19180	19180	19180	19180	0
395	20240415	121000	55482760	19180	19180	19180	19180	0
396	20240415	120900	55482760	19180	19180	19180	19180	0
397	20240415	120800	55482760	19180	19180	19180	19180	0
398	20240415	120700	55482760	19180	19180	19180	19180	0
399	20240415	120600	55482760	19180	19180	19180	19180	0
400	20240415	120500	55482760	19180	19180	19180	19180	8
401	20240415	120400	55329320	19160	19160	19160	19160	8
402	20240415	120300	55176040	19150	19150	19150	19150	0
403	20240415	120200	55176040	19150	19150	19150	19150	0
404	20240415	120100	55176040	19150	19150	19150	19150	0
405	20240415	120000	55176040	19150	19140	19150	19140	7
406	20240415	115900	55042000	19150	19150	19150	19150	0
407	20240415	115800	55042000	19150	19150	19150	19150	0
408	20240415	115700	55042000	19150	19150	19150	19150	0
409	20240415	115600	55042000	19150	19150	19150	19150	0
410	20240415	115500	55042000	19150	19140	19150	19140	12
411	20240415	115400	54812210	19130	19130	19130	19130	0
412	20240415	115300	54812210	19130	19130	19130	19130	0
413	20240415	115200	54812210	19130	19130	19130	19130	0
414	20240415	115100	54812210	19130	19130	19130	19130	0
415	20240415	115000	54812210	19130	19130	19130	19130	38
416	20240415	114900	54085270	19120	19120	19120	19120	1
417	20240415	114800	54066150	19130	19130	19130	19130	0
418	20240415	114700	54066150	19130	19130	19130	19130	0
419	20240415	114600	54066150	19130	19130	19130	19130	0
420	20240415	114500	54066150	19130	19130	19130	19130	0
421	20240415	114400	54066150	19130	19130	19130	19130	1
422	20240415	114300	54047020	19140	19140	19140	19140	26
423	20240415	114200	53549380	19140	19130	19140	19130	15
424	20240415	114100	53262300	19140	19140	19140	19140	1
425	20240415	114000	53243160	19150	19150	19150	19150	0
426	20240415	113900	53243160	19150	18940	19150	18940	129
427	20240415	113800	50779450	18780	18780	18780	18780	0
428	20240415	113700	50779450	18780	18780	18780	18780	0
429	20240415	113600	50779450	18780	18780	18780	18780	0
430	20240415	113500	50779450	18780	18780	18780	18780	0
431	20240415	113400	50779450	18780	18780	18780	18780	0
432	20240415	113300	50779450	18780	18780	18780	18780	0
433	20240415	113200	50779450	18780	18780	18780	18780	0
434	20240415	113100	50779450	18780	18780	18780	18780	0
435	20240415	113000	50779450	18780	18780	18780	18780	0
436	20240415	112900	50779450	18780	18780	18780	18780	0
437	20240415	112800	50779450	18780	18780	18780	18780	0
438	20240415	112700	50779450	18780	18780	18780	18780	0
439	20240415	112600	50779450	18780	18780	18780	18780	0
440	20240415	112500	50779450	18780	18780	18780	18780	0
441	20240415	112400	50779450	18780	18960	18960	18710	305
442	20240415	112300	45021170	18940	18940	18940	18940	0
443	20240415	112200	45021170	18940	18940	18940	18940	0
444	20240415	112100	45021170	18940	18940	18940	18940	0
445	20240415	112000	45021170	18940	19150	19150	18910	621
446	20240415	111900	33192010	19140	19140	19140	19140	1
447	20240415	111800	33172870	19140	19140	19140	19140	12
448	20240415	111700	32943190	19140	19140	19140	19140	0
449	20240415	111600	32943190	19140	19140	19140	19140	0
450	20240415	111500	32943190	19140	19140	19140	19140	1
451	20240415	111400	32924050	19140	19140	19140	19140	0
452	20240415	111300	32924050	19140	19140	19140	19140	0
453	20240415	111200	32924050	19140	19140	19140	19140	1
454	20240415	111100	32904910	19140	19140	19140	19140	0
455	20240415	111000	32904910	19140	19140	19140	19140	0
456	20240415	110900	32904910	19140	19140	19140	19140	0
457	20240415	110800	32904910	19140	19130	19140	19100	9
458	20240415	110700	32732910	19140	19140	19140	19140	0
459	20240415	110600	32732910	19140	19140	19140	19140	0
460	20240415	110500	32732910	19140	19140	19140	19140	1
461	20240415	110400	32713770	19150	19150	19150	19150	0
462	20240415	110300	32713770	19150	19150	19150	19150	0
463	20240415	110200	32713770	19150	19150	19150	19150	1
464	20240415	110100	32694620	19150	19150	19150	19150	1
465	20240415	110000	32675470	19150	19150	19150	19150	0
466	20240415	105900	32675470	19150	19150	19150	19150	1
467	20240415	105800	32656320	19150	19150	19150	19150	0
468	20240415	105700	32656320	19150	19110	19150	19110	16
469	20240415	105600	32350030	19100	19100	19100	19100	1
470	20240415	105500	32330930	19100	19100	19100	19100	0
471	20240415	105400	32330930	19100	19100	19100	19100	0
472	20240415	105300	32330930	19100	19100	19100	19100	0
473	20240415	105200	32330930	19100	19100	19100	19100	0
474	20240415	105100	32330930	19100	19100	19100	19100	1
475	20240415	105000	32311830	19110	19110	19110	19110	1
476	20240415	104900	32292720	19120	19120	19120	19120	0
477	20240415	104800	32292720	19120	19110	19120	19110	13
478	20240415	104700	32044180	19100	19100	19100	19100	0
479	20240415	104600	32044180	19100	19100	19100	19100	0
480	20240415	104500	32044180	19100	19100	19100	19100	0
481	20240415	104400	32044180	19100	19100	19100	19100	0
482	20240415	104300	32044180	19100	19100	19100	19100	0
483	20240415	104200	32044180	19100	19100	19100	19100	0
484	20240415	104100	32044180	19100	19100	19100	19100	1
485	20240415	104000	32025080	19100	19100	19100	19100	11
486	20240415	103900	31814980	19050	19050	19050	19050	0
487	20240415	103800	31814980	19050	19090	19090	19050	64
488	20240415	103700	30595690	19090	19090	19090	19090	0
489	20240415	103600	30595690	19090	19090	19090	19090	0
490	20240415	103500	30595690	19090	19090	19090	19090	1
491	20240415	103400	30576600	19050	19050	19050	19050	0
492	20240415	103300	30576600	19050	19050	19050	19050	0
493	20240415	103200	30576600	19050	19050	19050	19050	0
494	20240415	103100	30576600	19050	19050	19050	19050	0
495	20240415	103000	30576600	19050	19050	19050	19050	0
496	20240415	102900	30576600	19050	19050	19050	19050	0
497	20240415	102800	30576600	19050	19050	19050	19050	20
498	20240415	102700	30195600	19050	19050	19050	19050	0
499	20240415	102600	30195600	19050	19050	19050	19050	0
500	20240415	102500	30195600	19050	19050	19050	19050	0
501	20240415	102400	30195600	19050	19050	19050	19050	50
502	20240415	102300	29243100	19120	19120	19120	19120	1
503	20240415	102200	29223980	19140	19140	19140	19140	0
504	20240415	102100	29223980	19140	19140	19140	19140	0
505	20240415	102000	29223980	19140	19140	19140	19140	1
506	20240415	101900	29204840	19150	19150	19150	19150	0
507	20240415	101800	29204840	19150	19150	19150	19150	47
508	20240415	101700	28304790	19060	19080	19180	19060	146
509	20240415	101600	25512290	19080	19080	19080	19080	3
510	20240415	101500	25455050	19170	19100	19170	19100	19
511	20240415	101400	25091910	19080	19080	19080	19080	0
512	20240415	101300	25091910	19080	19080	19080	19080	6
513	20240415	101200	24977430	19080	19080	19080	19080	0
514	20240415	101100	24977430	19080	19090	19090	19080	3
515	20240415	101000	24920180	19090	19090	19090	19090	0
516	20240415	100900	24920180	19090	19090	19090	19090	0
517	20240415	100800	24920180	19090	19090	19090	19090	1
518	20240415	100700	24901090	19100	19100	19100	19100	0
519	20240415	100600	24901090	19100	19110	19110	19100	37
520	20240415	100500	24194030	19110	19110	19110	19110	0
521	20240415	100400	24194030	19110	19110	19110	19110	0
522	20240415	100300	24194030	19110	19110	19110	19110	0
523	20240415	100200	24194030	19110	19110	19110	19110	0
524	20240415	100100	24194030	19110	19110	19110	19110	0
525	20240415	100000	24194030	19110	19110	19110	19110	8
526	20240415	095900	24041150	19100	19100	19100	19100	0
527	20240415	095800	24041150	19100	19100	19100	19100	20
528	20240415	095700	23659150	19100	19100	19100	19100	0
529	20240415	095600	23659150	19100	19100	19100	19100	2
530	20240415	095500	23620950	19110	19110	19110	19110	0
531	20240415	095400	23620950	19110	19110	19110	19110	0
532	20240415	095300	23620950	19110	19110	19110	19110	1
533	20240415	095200	23601840	19110	19100	19110	19100	3
534	20240415	095100	23544530	19060	19060	19060	19060	0
535	20240415	095000	23544530	19060	19060	19060	19060	0
536	20240415	094900	23544530	19060	19060	19060	19060	0
537	20240415	094800	23544530	19060	19060	19060	19060	0
538	20240415	094700	23544530	19060	19050	19060	19050	3
539	20240415	094600	23487360	19050	19050	19050	19050	0
540	20240415	094500	23487360	19050	19050	19050	19050	0
541	20240415	094400	23487360	19050	19050	19050	19050	1
542	20240415	094300	23468310	19050	19050	19050	19050	1
543	20240415	094200	23449260	19040	19040	19040	19040	0
544	20240415	094100	23449260	19040	19040	19040	19040	1
545	20240415	094000	23430220	19040	19040	19040	19040	0
546	20240415	093900	23430220	19040	19040	19040	19040	1
547	20240415	093800	23411180	19040	19040	19040	19040	0
548	20240415	093700	23411180	19040	19040	19040	19040	0
549	20240415	093600	23411180	19040	19040	19040	19040	0
550	20240415	093500	23411180	19040	19040	19040	19040	0
551	20240415	093400	23411180	19040	19040	19040	19040	0
552	20240415	093300	23411180	19040	19040	19040	19040	2
553	20240415	093200	23373100	19040	19040	19040	19040	0
554	20240415	093100	23373100	19040	19040	19040	19040	2
555	20240415	093000	23335020	19040	19040	19040	19040	0
556	20240415	092900	23335020	19040	19040	19040	19040	0
557	20240415	092800	23335020	19040	19040	19040	19040	0
558	20240415	092700	23335020	19040	19040	19040	19040	0
559	20240415	092600	23335020	19040	19040	19040	19040	80
560	20240415	092500	21811820	19040	19040	19040	19040	0
561	20240415	092400	21811820	19040	19040	19040	19040	0
562	20240415	092300	21811820	19040	19040	19040	19040	100
563	20240415	092200	19907820	19040	19040	19040	19040	0
564	20240415	092100	19907820	19040	19060	19060	19040	84
565	20240415	092000	18307300	19110	19110	19110	19110	2
566	20240415	091900	18269080	19110	19110	19110	19110	0
567	20240415	091800	18269080	19110	19100	19110	19100	21
568	20240415	091700	17867970	19110	19100	19110	19100	2
569	20240415	091600	17829760	19100	19180	19180	19100	669
570	20240415	091500	5031970	19140	19140	19140	19140	1
571	20240415	091400	5012830	19180	19190	19190	19180	2
572	20240415	091300	4974460	19190	19190	19190	19190	1
573	20240415	091200	4955270	19190	19190	19190	19190	1
574	20240415	091100	4936080	19190	19190	19190	19190	1
575	20240415	091000	4916890	19190	19190	19190	19190	1
576	20240415	090900	4897700	19130	19190	19190	19130	2
577	20240415	090800	4859380	19130	19130	19130	19130	30
578	20240415	090700	4285480	19130	19130	19130	19130	0
579	20240415	090600	4285480	19130	19130	19130	19130	0
580	20240415	090500	4285480	19130	19130	19130	19130	0
581	20240415	090400	4285480	19130	19130	19130	19130	134
582	20240415	090300	1722060	19190	19190	19190	19190	0
583	20240415	090200	1722060	19190	19190	19190	19190	2
584	20240415	090100	1683680	19190	19190	19190	19190	2
585	20240415	090000	1645300	19190	19130	19190	19130	86