KissMeData/005820/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	184300	48214880	19190	19190	19190	19190	20
3	20240411	184200	48214880	19190	19190	19190	19190	0
4	20240411	184100	48214880	19190	19190	19190	19190	0
5	20240411	184000	48214880	19190	19190	19190	19190	0
6	20240411	183900	48214880	19190	19190	19190	19190	0
7	20240411	183800	48214880	19190	19190	19190	19190	0
8	20240411	183700	48214880	19190	19190	19190	19190	0
9	20240411	183600	48214880	19190	19190	19190	19190	0
10	20240411	183500	48214880	19190	19190	19190	19190	0
11	20240411	183400	48214880	19190	19190	19190	19190	0
12	20240411	183300	48214880	19190	19190	19190	19190	0
13	20240411	183200	48214880	19190	19190	19190	19190	0
14	20240411	183100	48214880	19190	19190	19190	19190	0
15	20240411	183000	48214880	19190	19190	19190	19190	0
16	20240411	182900	48214880	19190	19190	19190	19190	0
17	20240411	182800	48214880	19190	19190	19190	19190	0
18	20240411	182700	48214880	19190	19190	19190	19190	0
19	20240411	182600	48214880	19190	19190	19190	19190	0
20	20240411	182500	48214880	19190	19190	19190	19190	0
21	20240411	182400	48214880	19190	19190	19190	19190	0
22	20240411	182300	48214880	19190	19190	19190	19190	0
23	20240411	182200	48214880	19190	19190	19190	19190	0
24	20240411	182100	48214880	19190	19190	19190	19190	0
25	20240411	182000	48214880	19190	19190	19190	19190	0
26	20240411	181900	48214880	19190	19190	19190	19190	0
27	20240411	181800	48214880	19190	19190	19190	19190	0
28	20240411	181700	48214880	19190	19190	19190	19190	0
29	20240411	181600	48214880	19190	19190	19190	19190	0
30	20240411	181500	48214880	19190	19190	19190	19190	0
31	20240411	181400	48214880	19190	19190	19190	19190	0
32	20240411	181300	48214880	19190	19190	19190	19190	20
33	20240411	181200	48214880	19190	19190	19190	19190	0
34	20240411	181100	48214880	19190	19190	19190	19190	0
35	20240411	181000	48214880	19190	19190	19190	19190	0
36	20240411	180900	48214880	19190	19190	19190	19190	0
37	20240411	180800	48214880	19190	19190	19190	19190	0
38	20240411	180700	48214880	19190	19190	19190	19190	0
39	20240411	180600	48214880	19190	19190	19190	19190	0
40	20240411	180500	48214880	19190	19190	19190	19190	0
41	20240411	180400	48214880	19190	19190	19190	19190	0
42	20240411	180300	48214880	19190	19190	19190	19190	0
43	20240411	180200	48214880	19190	19190	19190	19190	0
44	20240411	180100	48214880	19190	19190	19190	19190	0
45	20240411	180000	48214880	19190	19190	19190	19190	0
46	20240411	175900	48214880	19190	19190	19190	19190	0
47	20240411	175800	48214880	19190	19190	19190	19190	0
48	20240411	175700	48214880	19190	19190	19190	19190	0
49	20240411	175600	48214880	19190	19190	19190	19190	0
50	20240411	175500	48214880	19190	19190	19190	19190	0
51	20240411	175400	48214880	19190	19190	19190	19190	0
52	20240411	175300	48214880	19190	19190	19190	19190	0
53	20240411	175200	48214880	19190	19190	19190	19190	0
54	20240411	175100	48214880	19190	19190	19190	19190	0
55	20240411	175000	48214880	19190	19190	19190	19190	0
56	20240411	174900	48214880	19190	19190	19190	19190	0
57	20240411	174800	48214880	19190	19190	19190	19190	0
58	20240411	174700	48214880	19190	19190	19190	19190	0
59	20240411	174600	48214880	19190	19190	19190	19190	0
60	20240411	174500	48214880	19190	19190	19190	19190	0
61	20240411	174400	48214880	19190	19190	19190	19190	0
62	20240411	174300	48214880	19190	19190	19190	19190	20
63	20240411	174200	48214880	19190	19190	19190	19190	0
64	20240411	174100	48214880	19190	19190	19190	19190	0
65	20240411	174000	48214880	19190	19190	19190	19190	0
66	20240411	173900	48214880	19190	19190	19190	19190	0
67	20240411	173800	48214880	19190	19190	19190	19190	0
68	20240411	173700	48214880	19190	19190	19190	19190	0
69	20240411	173600	48214880	19190	19190	19190	19190	0
70	20240411	173500	48214880	19190	19190	19190	19190	0
71	20240411	173400	48214880	19190	19190	19190	19190	0
72	20240411	173300	48214880	19190	19190	19190	19190	0
73	20240411	173200	48214880	19190	19190	19190	19190	0
74	20240411	173100	48214880	19190	19190	19190	19190	0
75	20240411	173000	48214880	19190	19190	19190	19190	0
76	20240411	172900	48214880	19190	19190	19190	19190	0
77	20240411	172800	48214880	19190	19190	19190	19190	0
78	20240411	172700	48214880	19190	19190	19190	19190	0
79	20240411	172600	48214880	19190	19190	19190	19190	0
80	20240411	172500	48214880	19190	19190	19190	19190	0
81	20240411	172400	48214880	19190	19190	19190	19190	0
82	20240411	172300	48214880	19190	19190	19190	19190	0
83	20240411	172200	48214880	19190	19190	19190	19190	0
84	20240411	172100	48214880	19190	19190	19190	19190	0
85	20240411	172000	48214880	19190	19190	19190	19190	0
86	20240411	171900	48214880	19190	19190	19190	19190	0
87	20240411	171800	48214880	19190	19190	19190	19190	0
88	20240411	171700	48214880	19190	19190	19190	19190	0
89	20240411	171600	48214880	19190	19190	19190	19190	0
90	20240411	171500	48214880	19190	19190	19190	19190	0
91	20240411	171400	48214880	19190	19190	19190	19190	0
92	20240411	171300	48214880	19190	19190	19190	19190	20
93	20240411	171200	48214880	19190	19190	19190	19190	0
94	20240411	171100	48214880	19190	19190	19190	19190	0
95	20240411	171000	48214880	19190	19190	19190	19190	0
96	20240411	170900	48214880	19190	19190	19190	19190	0
97	20240411	170800	48214880	19190	19190	19190	19190	0
98	20240411	170700	48214880	19190	19190	19190	19190	0
99	20240411	170600	48214880	19190	19190	19190	19190	0
100	20240411	170500	48214880	19190	19190	19190	19190	0
101	20240411	170400	48214880	19190	19190	19190	19190	0
102	20240411	170300	48214880	19190	19190	19190	19190	0
103	20240411	170200	48214880	19190	19190	19190	19190	0
104	20240411	170100	48214880	19190	19190	19190	19190	0
105	20240411	170000	48214880	19190	19190	19190	19190	0
106	20240411	165900	48214880	19190	19190	19190	19190	0
107	20240411	165800	48214880	19190	19190	19190	19190	0
108	20240411	165700	48214880	19190	19190	19190	19190	0
109	20240411	165600	48214880	19190	19190	19190	19190	0
110	20240411	165500	48214880	19190	19190	19190	19190	0
111	20240411	165400	48214880	19190	19190	19190	19190	0
112	20240411	165300	48214880	19190	19190	19190	19190	0
113	20240411	165200	48214880	19190	19190	19190	19190	0
114	20240411	165100	48214880	19190	19190	19190	19190	0
115	20240411	165000	48214880	19190	19190	19190	19190	0
116	20240411	164900	48214880	19190	19190	19190	19190	0
117	20240411	164800	48214880	19190	19190	19190	19190	0
118	20240411	164700	48214880	19190	19190	19190	19190	0
119	20240411	164600	48214880	19190	19190	19190	19190	0
120	20240411	164500	48214880	19190	19190	19190	19190	0
121	20240411	164400	48214880	19190	19190	19190	19190	0
122	20240411	164300	48214880	19190	19190	19190	19190	20
123	20240411	164200	48214880	19190	19190	19190	19190	0
124	20240411	164100	48214880	19190	19190	19190	19190	0
125	20240411	164000	48214880	19190	19190	19190	19190	0
126	20240411	163900	48214880	19190	19190	19190	19190	0
127	20240411	163800	48214880	19190	19190	19190	19190	0
128	20240411	163700	48214880	19190	19190	19190	19190	0
129	20240411	163600	48214880	19190	19190	19190	19190	0
130	20240411	163500	48214880	19190	19190	19190	19190	0
131	20240411	163400	48214880	19190	19190	19190	19190	0
132	20240411	163300	48214880	19190	19190	19190	19190	0
133	20240411	163200	48214880	19190	19190	19190	19190	0
134	20240411	163100	48214880	19190	19190	19190	19190	0
135	20240411	163000	48214880	19190	19190	19190	19190	0
136	20240411	162900	48214880	19190	19190	19190	19190	0
137	20240411	162800	48214880	19190	19190	19190	19190	0
138	20240411	162700	48214880	19190	19190	19190	19190	0
139	20240411	162600	48214880	19190	19190	19190	19190	0
140	20240411	162500	48214880	19190	19190	19190	19190	0
141	20240411	162400	48214880	19190	19190	19190	19190	0
142	20240411	162300	48214880	19190	19190	19190	19190	0
143	20240411	162200	48214880	19190	19190	19190	19190	0
144	20240411	162100	48214880	19190	19190	19190	19190	0
145	20240411	162000	48214880	19190	19190	19190	19190	0
146	20240411	161900	48214880	19190	19190	19190	19190	0
147	20240411	161800	48214880	19190	19190	19190	19190	0
148	20240411	161700	48214880	19190	19190	19190	19190	0
149	20240411	161600	48214880	19190	19190	19190	19190	0
150	20240411	161500	48214880	19190	19190	19190	19190	0
151	20240411	161400	48214880	19190	19190	19190	19190	0
152	20240411	161300	48214880	19190	19190	19190	19190	20
153	20240411	161200	48214880	19190	19190	19190	19190	0
154	20240411	161100	48214880	19190	19190	19190	19190	0
155	20240411	161000	48214880	19190	19190	19190	19190	0
156	20240411	160900	48214880	19190	19190	19190	19190	0
157	20240411	160800	48214880	19190	19190	19190	19190	0
158	20240411	160700	48214880	19190	19190	19190	19190	0
159	20240411	160600	48214880	19190	19190	19190	19190	0
160	20240411	160500	48214880	19190	19190	19190	19190	0
161	20240411	160400	48214880	19190	19190	19190	19190	0
162	20240411	160300	48214880	19190	19190	19190	19190	0
163	20240411	160200	48214880	19190	19190	19190	19190	0
164	20240411	160100	48214880	19190	19190	19190	19190	0
165	20240411	160000	48214880	19190	19190	19190	19190	0
166	20240411	155900	48214880	19190	19190	19190	19190	0
167	20240411	155800	48214880	19190	19190	19190	19190	0
168	20240411	155700	48214880	19190	19190	19190	19190	0
169	20240411	155600	48214880	19190	19190	19190	19190	0
170	20240411	155500	48214880	19190	19190	19190	19190	0
171	20240411	155400	48214880	19190	19190	19190	19190	0
172	20240411	155300	48214880	19190	19190	19190	19190	0
173	20240411	155200	48214880	19190	19190	19190	19190	0
174	20240411	155100	48214880	19190	19190	19190	19190	0
175	20240411	155000	48214880	19190	19190	19190	19190	0
176	20240411	154900	48214880	19190	19190	19190	19190	0
177	20240411	154800	48214880	19190	19190	19190	19190	0
178	20240411	154700	48214880	19190	19190	19190	19190	0
179	20240411	154600	48214880	19190	19190	19190	19190	0
180	20240411	154500	48214880	19190	19190	19190	19190	0
181	20240411	154400	48214880	19190	19190	19190	19190	0
182	20240411	154300	48214880	19190	19190	19190	19190	20
183	20240411	154200	48214880	19190	19190	19190	19190	0
184	20240411	154100	48214880	19190	19190	19190	19190	0
185	20240411	154000	48214880	19190	19190	19190	19190	0
186	20240411	153900	48214880	19190	19190	19190	19190	0
187	20240411	153800	48214880	19190	19190	19190	19190	0
188	20240411	153700	48214880	19190	19190	19190	19190	0
189	20240411	153600	48214880	19190	19190	19190	19190	0
190	20240411	153500	48214880	19190	19190	19190	19190	0
191	20240411	153400	48214880	19190	19190	19190	19190	0
192	20240411	153300	48214880	19190	19190	19190	19190	0
193	20240411	153200	48214880	19190	19190	19190	19190	0
194	20240411	153100	48214880	19190	19190	19190	19190	0
195	20240411	153000	48214880	19190	19190	19190	19190	20
196	20240411	152900	47831080	19190	19190	19190	19190	0
197	20240411	152800	47831080	19190	19190	19190	19190	0
198	20240411	152700	47831080	19190	19190	19190	19190	0
199	20240411	152600	47831080	19190	19190	19190	19190	0
200	20240411	152500	47831080	19190	19190	19190	19190	0
201	20240411	152400	47831080	19190	19190	19190	19190	0
202	20240411	152300	47831080	19190	19190	19190	19190	0
203	20240411	152200	47831080	19190	19190	19190	19190	0
204	20240411	152100	47831080	19190	19190	19190	19190	0
205	20240411	152000	47831080	19190	19190	19190	19190	0
206	20240411	151900	47831080	19190	19190	19190	19190	0
207	20240411	151800	47831080	19190	19190	19190	19190	0
208	20240411	151700	47831080	19190	19170	19190	19170	77
209	20240411	151600	46353970	19000	19000	19000	19000	0
210	20240411	151500	46353970	19000	19000	19000	19000	0
211	20240411	151400	46353970	19000	19000	19000	19000	0
212	20240411	151300	46353970	19000	19000	19000	19000	0
213	20240411	151200	46353970	19000	19000	19000	19000	0
214	20240411	151100	46353970	19000	19000	19000	19000	0
215	20240411	151000	46353970	19000	19000	19000	19000	0
216	20240411	150900	46353970	19000	19000	19000	19000	0
217	20240411	150800	46353970	19000	19000	19000	19000	0
218	20240411	150700	46353970	19000	19000	19000	19000	0
219	20240411	150600	46353970	19000	19000	19000	19000	0
220	20240411	150500	46353970	19000	19000	19000	19000	0
221	20240411	150400	46353970	19000	19000	19000	19000	0
222	20240411	150300	46353970	19000	19000	19000	19000	0
223	20240411	150200	46353970	19000	19000	19000	19000	2
224	20240411	150100	46315970	19000	19000	19000	19000	0
225	20240411	150000	46315970	19000	19000	19000	19000	21
226	20240411	145900	45916970	19000	19000	19000	19000	0
227	20240411	145800	45916970	19000	19000	19000	19000	0
228	20240411	145700	45916970	19000	19000	19000	19000	0
229	20240411	145600	45916970	19000	19000	19000	19000	0
230	20240411	145500	45916970	19000	19000	19000	19000	0
231	20240411	145400	45916970	19000	19000	19000	19000	0
232	20240411	145300	45916970	19000	19000	19000	19000	0
233	20240411	145200	45916970	19000	19000	19000	19000	0
234	20240411	145100	45916970	19000	19050	19050	19000	69
235	20240411	145000	44604310	19200	19200	19200	19200	0
236	20240411	144900	44604310	19200	19200	19200	19200	0
237	20240411	144800	44604310	19200	19200	19200	19200	0
238	20240411	144700	44604310	19200	19200	19200	19200	0
239	20240411	144600	44604310	19200	19200	19200	19200	0
240	20240411	144500	44604310	19200	19200	19200	19200	0
241	20240411	144400	44604310	19200	19200	19200	19200	46
242	20240411	144300	43721110	19200	19200	19200	19200	14
243	20240411	144200	43452310	19200	19200	19200	19200	0
244	20240411	144100	43452310	19200	19200	19200	19200	10
245	20240411	144000	43260310	19200	19200	19200	19200	0
246	20240411	143900	43260310	19200	19200	19200	19200	0
247	20240411	143800	43260310	19200	19200	19200	19200	0
248	20240411	143700	43260310	19200	19200	19200	19200	0
249	20240411	143600	43260310	19200	19200	19200	19200	12
250	20240411	143500	43029910	19200	19200	19200	19200	0
251	20240411	143400	43029910	19200	19200	19200	19200	0
252	20240411	143300	43029910	19200	19190	19200	19190	14
253	20240411	143200	42761150	19190	19190	19190	19190	0
254	20240411	143100	42761150	19190	19190	19190	19190	0
255	20240411	143000	42761150	19190	19190	19190	19190	0
256	20240411	142900	42761150	19190	19190	19190	19190	0
257	20240411	142800	42761150	19190	19190	19190	19190	0
258	20240411	142700	42761150	19190	19190	19190	19190	0
259	20240411	142600	42761150	19190	19190	19190	19190	0
260	20240411	142500	42761150	19190	19190	19190	19190	0
261	20240411	142400	42761150	19190	19190	19190	19190	0
262	20240411	142300	42761150	19190	19190	19190	19190	14
263	20240411	142200	42492490	19190	19190	19190	19190	0
264	20240411	142100	42492490	19190	19190	19190	19190	0
265	20240411	142000	42492490	19190	19190	19190	19190	0
266	20240411	141900	42492490	19190	19190	19190	19190	0
267	20240411	141800	42492490	19190	19180	19190	19180	20
268	20240411	141700	42108700	19190	19190	19190	19190	0
269	20240411	141600	42108700	19190	19190	19190	19190	0
270	20240411	141500	42108700	19190	19190	19190	19190	63
271	20240411	141400	40899730	19200	19200	19200	19200	0
272	20240411	141300	40899730	19200	19190	19200	19190	14
273	20240411	141200	40631060	19190	19160	19190	19160	23
274	20240411	141100	40189760	19190	19190	19190	19190	0
275	20240411	141000	40189760	19190	19190	19190	19190	0
276	20240411	140900	40189760	19190	19190	19190	19190	0
277	20240411	140800	40189760	19190	19190	19190	19190	0
278	20240411	140700	40189760	19190	19190	19190	19190	0
279	20240411	140600	40189760	19190	19190	19190	19190	0
280	20240411	140500	40189760	19190	19190	19190	19190	0
281	20240411	140400	40189760	19190	19190	19190	19190	0
282	20240411	140300	40189760	19190	19190	19190	19190	14
283	20240411	140200	39921100	19170	19170	19170	19170	0
284	20240411	140100	39921100	19170	19170	19170	19170	0
285	20240411	140000	39921100	19170	19170	19170	19170	0
286	20240411	135900	39921100	19170	19200	19200	19170	25
287	20240411	135800	39441400	19200	19200	19200	19200	0
288	20240411	135700	39441400	19200	19200	19200	19200	12
289	20240411	135600	39211000	19170	19170	19170	19170	0
290	20240411	135500	39211000	19170	19170	19170	19170	11
291	20240411	135400	39000130	19170	19170	19170	19170	103
292	20240411	135300	37025620	19200	19190	19200	19190	14
293	20240411	135200	36756830	19180	19180	19180	19180	0
294	20240411	135100	36756830	19180	19180	19180	19180	0
295	20240411	135000	36756830	19180	19180	19180	19180	0
296	20240411	134900	36756830	19180	19180	19180	19180	0
297	20240411	134800	36756830	19180	19180	19180	19180	0
298	20240411	134700	36756830	19180	19180	19180	19180	0
299	20240411	134600	36756830	19180	19180	19180	19180	0
300	20240411	134500	36756830	19180	19180	19180	19180	1
301	20240411	134400	36737650	19170	19160	19170	19160	21
302	20240411	134300	36335280	19170	19170	19170	19170	15
303	20240411	134200	36047730	19200	19200	19200	19200	0
304	20240411	134100	36047730	19200	19200	19200	19200	0
305	20240411	134000	36047730	19200	19200	19200	19200	0
306	20240411	133900	36047730	19200	19200	19200	19200	0
307	20240411	133800	36047730	19200	19200	19200	19200	0
308	20240411	133700	36047730	19200	19200	19200	19200	0
309	20240411	133600	36047730	19200	19200	19200	19200	0
310	20240411	133500	36047730	19200	19200	19200	19200	0
311	20240411	133400	36047730	19200	19200	19200	19200	0
312	20240411	133300	36047730	19200	19070	19200	19070	15
313	20240411	133200	35761090	19010	19010	19010	19010	123
314	20240411	133100	33422860	19010	19010	19010	19010	0
315	20240411	133000	33422860	19010	19010	19010	19010	0
316	20240411	132900	33422860	19010	19010	19010	19010	0
317	20240411	132800	33422860	19010	19010	19010	19010	0
318	20240411	132700	33422860	19010	19010	19010	19010	1
319	20240411	132600	33403850	19100	19100	19100	19100	0
320	20240411	132500	33403850	19100	19100	19100	19100	0
321	20240411	132400	33403850	19100	19100	19100	19100	0
322	20240411	132300	33403850	19100	19080	19100	19080	15
323	20240411	132200	33117370	19010	19020	19020	19010	15
324	20240411	132100	32832130	19100	19100	19100	19100	0
325	20240411	132000	32832130	19100	19100	19100	19100	0
326	20240411	131900	32832130	19100	19100	19100	19100	0
327	20240411	131800	32832130	19100	19090	19100	19090	13
328	20240411	131700	32583840	19100	19100	19100	19100	0
329	20240411	131600	32583840	19100	19100	19100	19100	0
330	20240411	131500	32583840	19100	19100	19100	19100	0
331	20240411	131400	32583840	19100	19100	19100	19100	0
332	20240411	131300	32583840	19100	19080	19100	19080	15
333	20240411	131200	32297440	19020	19020	19020	19020	0
334	20240411	131100	32297440	19020	19020	19020	19020	0
335	20240411	131000	32297440	19020	19020	19020	19020	1
336	20240411	130900	32278420	19030	19030	19030	19030	0
337	20240411	130800	32278420	19030	19030	19030	19030	0
338	20240411	130700	32278420	19030	19030	19030	19030	0
339	20240411	130600	32278420	19030	19030	19030	19030	0
340	20240411	130500	32278420	19030	19030	19030	19030	0
341	20240411	130400	32278420	19030	19030	19030	19030	0
342	20240411	130300	32278420	19030	19030	19030	19030	0
343	20240411	130200	32278420	19030	19030	19030	19030	0
344	20240411	130100	32278420	19030	19030	19030	19030	0
345	20240411	130000	32278420	19030	19030	19030	19030	0
346	20240411	125900	32278420	19030	19030	19030	19030	0
347	20240411	125800	32278420	19030	19030	19030	19030	10
348	20240411	125700	32088120	19030	19030	19030	19030	0
349	20240411	125600	32088120	19030	19030	19030	19030	0
350	20240411	125500	32088120	19030	19030	19030	19030	0
351	20240411	125400	32088120	19030	19030	19030	19030	0
352	20240411	125300	32088120	19030	19030	19030	19030	1
353	20240411	125200	32069090	19080	19080	19080	19080	0
354	20240411	125100	32069090	19080	19080	19080	19080	0
355	20240411	125000	32069090	19080	19080	19080	19080	0
356	20240411	124900	32069090	19080	19080	19080	19080	1
357	20240411	124800	32050010	19090	19090	19090	19090	0
358	20240411	124700	32050010	19090	19090	19090	19090	0
359	20240411	124600	32050010	19090	19090	19090	19090	0
360	20240411	124500	32050010	19090	19090	19090	19090	0
361	20240411	124400	32050010	19090	19090	19090	19090	0
362	20240411	124300	32050010	19090	19090	19090	19090	0
363	20240411	124200	32050010	19090	19090	19090	19090	0
364	20240411	124100	32050010	19090	19090	19090	19090	0
365	20240411	124000	32050010	19090	19090	19090	19090	0
366	20240411	123900	32050010	19090	19050	19090	19050	13
367	20240411	123800	31801940	19040	19040	19040	19040	48
368	20240411	123700	30888020	19040	19040	19040	19040	0
369	20240411	123600	30888020	19040	19040	19040	19040	1
370	20240411	123500	30868980	19040	19040	19040	19040	0
371	20240411	123400	30868980	19040	19040	19040	19040	0
372	20240411	123300	30868980	19040	19040	19040	19040	0
373	20240411	123200	30868980	19040	19040	19040	19040	0
374	20240411	123100	30868980	19040	19040	19040	19040	3
375	20240411	123000	30811860	19040	19040	19040	19040	0
376	20240411	122900	30811860	19040	19040	19040	19040	0
377	20240411	122800	30811860	19040	19040	19040	19040	0
378	20240411	122700	30811860	19040	19040	19040	19040	1
379	20240411	122600	30792820	19030	19030	19030	19030	0
380	20240411	122500	30792820	19030	19030	19030	19030	0
381	20240411	122400	30792820	19030	19030	19030	19030	0
382	20240411	122300	30792820	19030	19030	19030	19030	0
383	20240411	122200	30792820	19030	19030	19030	19030	0
384	20240411	122100	30792820	19030	19030	19030	19030	0
385	20240411	122000	30792820	19030	19030	19030	19030	1
386	20240411	121900	30773790	19010	19010	19010	19010	1
387	20240411	121800	30754780	19010	19010	19010	19010	0
388	20240411	121700	30754780	19010	19010	19010	19010	0
389	20240411	121600	30754780	19010	19010	19010	19010	0
390	20240411	121500	30754780	19010	19010	19010	19010	33
391	20240411	121400	30127450	19000	19000	19000	19000	0
392	20240411	121300	30127450	19000	19000	19000	19000	0
393	20240411	121200	30127450	19000	19000	19000	19000	0
394	20240411	121100	30127450	19000	19000	19000	19000	0
395	20240411	121000	30127450	19000	19000	19000	19000	0
396	20240411	120900	30127450	19000	19000	19000	19000	0
397	20240411	120800	30127450	19000	19000	19000	19000	0
398	20240411	120700	30127450	19000	19000	19000	19000	0
399	20240411	120600	30127450	19000	19000	19000	19000	0
400	20240411	120500	30127450	19000	19000	19000	19000	0
401	20240411	120400	30127450	19000	19000	19000	19000	0
402	20240411	120300	30127450	19000	19000	19000	19000	0
403	20240411	120200	30127450	19000	19000	19000	19000	1
404	20240411	120100	30108450	19000	19000	19000	19000	0
405	20240411	120000	30108450	19000	19000	19000	19000	0
406	20240411	115900	30108450	19000	19000	19000	19000	0
407	20240411	115800	30108450	19000	19000	19000	19000	0
408	20240411	115700	30108450	19000	19000	19000	19000	0
409	20240411	115600	30108450	19000	19000	19000	19000	0
410	20240411	115500	30108450	19000	19000	19000	19000	29
411	20240411	115400	29557450	19000	19000	19000	19000	0
412	20240411	115300	29557450	19000	19000	19000	19000	0
413	20240411	115200	29557450	19000	19000	19000	19000	0
414	20240411	115100	29557450	19000	19000	19000	19000	0
415	20240411	115000	29557450	19000	19000	19000	19000	0
416	20240411	114900	29557450	19000	19000	19000	19000	0
417	20240411	114800	29557450	19000	19000	19000	19000	0
418	20240411	114700	29557450	19000	19000	19000	19000	0
419	20240411	114600	29557450	19000	19000	19000	19000	0
420	20240411	114500	29557450	19000	19000	19000	19000	1
421	20240411	114400	29538450	19060	19060	19060	19060	1
422	20240411	114300	29519390	19070	19070	19070	19070	0
423	20240411	114200	29519390	19070	19070	19070	19070	0
424	20240411	114100	29519390	19070	19070	19070	19070	1
425	20240411	114000	29500320	19070	19070	19070	19070	0
426	20240411	113900	29500320	19070	19070	19070	19070	0
427	20240411	113800	29500320	19070	19070	19070	19070	1
428	20240411	113700	29481250	19080	19080	19080	19080	0
429	20240411	113600	29481250	19080	19080	19080	19080	0
430	20240411	113500	29481250	19080	19080	19080	19080	1
431	20240411	113400	29462170	19080	19080	19080	19080	0
432	20240411	113300	29462170	19080	19080	19080	19080	0
433	20240411	113200	29462170	19080	19080	19080	19080	1
434	20240411	113100	29443090	19090	19090	19090	19090	0
435	20240411	113000	29443090	19090	19090	19090	19090	0
436	20240411	112900	29443090	19090	19090	19090	19090	2
437	20240411	112800	29404910	19090	19090	19090	19090	1
438	20240411	112700	29385820	19090	19090	19090	19090	0
439	20240411	112600	29385820	19090	19090	19090	19090	0
440	20240411	112500	29385820	19090	19090	19090	19090	0
441	20240411	112400	29385820	19090	19090	19090	19090	0
442	20240411	112300	29385820	19090	19090	19090	19090	1
443	20240411	112200	29366730	19090	19090	19090	19090	0
444	20240411	112100	29366730	19090	19090	19090	19090	9
445	20240411	112000	29194920	19090	19090	19090	19090	1
446	20240411	111900	29175830	19090	19090	19090	19090	0
447	20240411	111800	29175830	19090	19090	19090	19090	20
448	20240411	111700	28794030	19100	19040	19100	19040	34
449	20240411	111600	28145010	19050	19020	19050	18900	208
450	20240411	111500	24198440	19050	19050	19050	19050	0
451	20240411	111400	24198440	19050	19050	19050	19050	1
452	20240411	111300	24179390	19050	19050	19050	19050	1
453	20240411	111200	24160340	19020	19020	19020	19020	0
454	20240411	111100	24160340	19020	19020	19020	19020	1
455	20240411	111000	24141320	19020	19020	19020	19020	101
456	20240411	110900	22220300	19070	19070	19070	19070	1
457	20240411	110800	22201230	19020	19020	19020	19020	0
458	20240411	110700	22201230	19020	19020	19020	19020	0
459	20240411	110600	22201230	19020	19020	19020	19020	0
460	20240411	110500	22201230	19020	19020	19020	19020	0
461	20240411	110400	22201230	19020	19020	19020	19020	0
462	20240411	110300	22201230	19020	19020	19020	19020	0
463	20240411	110200	22201230	19020	19020	19020	19020	0
464	20240411	110100	22201230	19020	19020	19020	19020	0
465	20240411	110000	22201230	19020	19020	19020	19020	0
466	20240411	105900	22201230	19020	19020	19020	19020	0
467	20240411	105800	22201230	19020	19020	19020	19020	0
468	20240411	105700	22201230	19020	19020	19020	19020	0
469	20240411	105600	22201230	19020	19020	19020	19020	0
470	20240411	105500	22201230	19020	19090	19090	19020	197
471	20240411	105400	18447830	19070	19070	19070	19070	1
472	20240411	105300	18428760	19070	19070	19070	19070	0
473	20240411	105200	18428760	19070	19070	19070	19070	0
474	20240411	105100	18428760	19070	19070	19070	19070	0
475	20240411	105000	18428760	19070	19070	19070	19070	0
476	20240411	104900	18428760	19070	19070	19070	19070	0
477	20240411	104800	18428760	19070	19070	19070	19070	0
478	20240411	104700	18428760	19070	19090	19090	19070	2
479	20240411	104600	18390600	19090	19090	19090	19090	0
480	20240411	104500	18390600	19090	19090	19090	19090	0
481	20240411	104400	18390600	19090	19090	19090	19090	1
482	20240411	104300	18371510	19100	19100	19100	19100	0
483	20240411	104200	18371510	19100	19100	19100	19100	0
484	20240411	104100	18371510	19100	19100	19100	19100	1
485	20240411	104000	18352410	19100	19100	19100	19100	1
486	20240411	103900	18333310	19100	19100	19100	19100	0
487	20240411	103800	18333310	19100	19100	19100	19100	0
488	20240411	103700	18333310	19100	19120	19120	19100	2
489	20240411	103600	18295090	19120	19120	19120	19120	0
490	20240411	103500	18295090	19120	19120	19120	19120	1
491	20240411	103400	18275970	19120	19120	19120	19120	0
492	20240411	103300	18275970	19120	19120	19120	19120	0
493	20240411	103200	18275970	19120	19120	19120	19120	1
494	20240411	103100	18256850	19120	19120	19120	19120	0
495	20240411	103000	18256850	19120	19120	19120	19120	0
496	20240411	102900	18256850	19120	19120	19120	19120	1
497	20240411	102800	18237730	19130	19130	19130	19130	0
498	20240411	102700	18237730	19130	19130	19130	19130	0
499	20240411	102600	18237730	19130	19130	19130	19130	45
500	20240411	102500	17376880	19130	19130	19130	19130	0
501	20240411	102400	17376880	19130	19130	19130	19130	0
502	20240411	102300	17376880	19130	19130	19130	19130	0
503	20240411	102200	17376880	19130	19130	19130	19130	0
504	20240411	102100	17376880	19130	19130	19130	19130	0
505	20240411	102000	17376880	19130	19180	19180	19130	2
506	20240411	101900	17338570	19180	19180	19180	19180	0
507	20240411	101800	17338570	19180	19160	19180	19160	81
508	20240411	101700	15786590	19170	19180	19180	19170	66
509	20240411	101600	14521360	19180	19180	19180	19180	0
510	20240411	101500	14521360	19180	19180	19180	19180	10
511	20240411	101400	14329560	19180	19180	19180	19180	0
512	20240411	101300	14329560	19180	19180	19180	19180	1
513	20240411	101200	14310380	19200	19200	19200	19200	0
514	20240411	101100	14310380	19200	19200	19200	19200	1
515	20240411	101000	14291180	19200	19200	19200	19200	2
516	20240411	100900	14252780	19200	19200	19200	19200	0
517	20240411	100800	14252780	19200	19200	19200	19200	0
518	20240411	100700	14252780	19200	19200	19200	19200	0
519	20240411	100600	14252780	19200	19200	19200	19200	0
520	20240411	100500	14252780	19200	19200	19200	19200	0
521	20240411	100400	14252780	19200	19200	19200	19200	0
522	20240411	100300	14252780	19200	19200	19200	19200	1
523	20240411	100200	14233580	19200	19200	19200	19200	0
524	20240411	100100	14233580	19200	19200	19200	19200	8
525	20240411	100000	14079980	19200	19200	19200	19200	0
526	20240411	095900	14079980	19200	19200	19200	19200	0
527	20240411	095800	14079980	19200	19200	19200	19200	0
528	20240411	095700	14079980	19200	19200	19200	19200	15
529	20240411	095600	13791980	19200	19200	19200	19200	0
530	20240411	095500	13791980	19200	19200	19200	19200	1
531	20240411	095400	13772780	19200	19200	19200	19200	0
532	20240411	095300	13772780	19200	19200	19200	19200	0
533	20240411	095200	13772780	19200	19200	19200	19200	0
534	20240411	095100	13772780	19200	19210	19210	19200	330
535	20240411	095000	7436420	19210	19220	19220	19210	35
536	20240411	094900	6764060	19220	19220	19220	19220	0
537	20240411	094800	6764060	19220	19220	19220	19220	100
538	20240411	094700	4842060	19200	19200	19200	19200	0
539	20240411	094600	4842060	19200	19200	19200	19200	1
540	20240411	094500	4822860	19290	19290	19290	19290	15
541	20240411	094400	4533510	19290	19290	19290	19290	1
542	20240411	094300	4514220	19300	19300	19300	19300	0
543	20240411	094200	4514220	19300	19300	19300	19300	0
544	20240411	094100	4514220	19300	19300	19300	19300	1
545	20240411	094000	4494920	19300	19290	19300	19290	33
546	20240411	093900	3858060	19200	19200	19200	19200	0
547	20240411	093800	3858060	19200	19200	19200	19200	0
548	20240411	093700	3858060	19200	19200	19200	19200	0
549	20240411	093600	3858060	19200	19200	19200	19200	0
550	20240411	093500	3858060	19200	19200	19200	19200	0
551	20240411	093400	3858060	19200	19200	19200	19200	0
552	20240411	093300	3858060	19200	19200	19200	19200	0
553	20240411	093200	3858060	19200	19200	19200	19200	0
554	20240411	093100	3858060	19200	19200	19200	19200	10
555	20240411	093000	3666060	19200	19200	19200	19200	0
556	20240411	092900	3666060	19200	19300	19300	19200	2
557	20240411	092800	3627560	19300	19300	19300	19300	0
558	20240411	092700	3627560	19300	19300	19300	19300	0
559	20240411	092600	3627560	19300	19300	19300	19300	1
560	20240411	092500	3608260	19300	19300	19300	19300	0
561	20240411	092400	3608260	19300	19300	19300	19300	0
562	20240411	092300	3608260	19300	19300	19300	19300	1
563	20240411	092200	3588960	19300	19300	19300	19300	0
564	20240411	092100	3588960	19300	19300	19300	19300	0
565	20240411	092000	3588960	19300	19300	19300	19300	1
566	20240411	091900	3569660	19300	19300	19300	19300	0
567	20240411	091800	3569660	19300	19290	19300	19290	11
568	20240411	091700	3357390	19300	19300	19300	19300	1
569	20240411	091600	3338090	19300	19300	19300	19300	14
570	20240411	091500	3067890	19310	19310	19310	19310	0
571	20240411	091400	3067890	19310	19310	19310	19310	1
572	20240411	091300	3048580	19330	19330	19330	19330	0
573	20240411	091200	3048580	19330	19330	19330	19330	0
574	20240411	091100	3048580	19330	19330	19330	19330	1
575	20240411	091000	3029250	19330	19330	19330	19330	0
576	20240411	090900	3029250	19330	19330	19330	19330	0
577	20240411	090800	3029250	19330	19330	19330	19330	1
578	20240411	090700	3009920	19370	19370	19370	19370	0
579	20240411	090600	3009920	19370	19370	19370	19370	0
580	20240411	090500	3009920	19370	19370	19370	19370	1
581	20240411	090400	2990550	19420	19420	19420	19420	1
582	20240411	090300	2971130	19160	19330	19330	19160	50
583	20240411	090200	2011140	19340	19340	19340	19340	82
584	20240411	090100	425260	19330	19330	19330	19330	0
585	20240411	090000	425260	19330	19330	19330	19330	21