KissMeData/005820/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	184300	36324440	19030	19030	19030	19030	159
3	20240412	184200	36324440	19030	19030	19030	19030	0
4	20240412	184100	36324440	19030	19030	19030	19030	0
5	20240412	184000	36324440	19030	19030	19030	19030	0
6	20240412	183900	36324440	19030	19030	19030	19030	0
7	20240412	183800	36324440	19030	19030	19030	19030	0
8	20240412	183700	36324440	19030	19030	19030	19030	0
9	20240412	183600	36324440	19030	19030	19030	19030	0
10	20240412	183500	36324440	19030	19030	19030	19030	0
11	20240412	183400	36324440	19030	19030	19030	19030	0
12	20240412	183300	36324440	19030	19030	19030	19030	0
13	20240412	183200	36324440	19030	19030	19030	19030	0
14	20240412	183100	36324440	19030	19030	19030	19030	0
15	20240412	183000	36324440	19030	19030	19030	19030	0
16	20240412	182900	36324440	19030	19030	19030	19030	0
17	20240412	182800	36324440	19030	19030	19030	19030	0
18	20240412	182700	36324440	19030	19030	19030	19030	0
19	20240412	182600	36324440	19030	19030	19030	19030	0
20	20240412	182500	36324440	19030	19030	19030	19030	0
21	20240412	182400	36324440	19030	19030	19030	19030	0
22	20240412	182300	36324440	19030	19030	19030	19030	0
23	20240412	182200	36324440	19030	19030	19030	19030	0
24	20240412	182100	36324440	19030	19030	19030	19030	0
25	20240412	182000	36324440	19030	19030	19030	19030	0
26	20240412	181900	36324440	19030	19030	19030	19030	0
27	20240412	181800	36324440	19030	19030	19030	19030	0
28	20240412	181700	36324440	19030	19030	19030	19030	0
29	20240412	181600	36324440	19030	19030	19030	19030	0
30	20240412	181500	36324440	19030	19030	19030	19030	0
31	20240412	181400	36324440	19030	19030	19030	19030	0
32	20240412	181300	36324440	19030	19030	19030	19030	159
33	20240412	181200	36324440	19030	19030	19030	19030	0
34	20240412	181100	36324440	19030	19030	19030	19030	0
35	20240412	181000	36324440	19030	19030	19030	19030	0
36	20240412	180900	36324440	19030	19030	19030	19030	0
37	20240412	180800	36324440	19030	19030	19030	19030	0
38	20240412	180700	36324440	19030	19030	19030	19030	0
39	20240412	180600	36324440	19030	19030	19030	19030	0
40	20240412	180500	36324440	19030	19030	19030	19030	0
41	20240412	180400	36324440	19030	19030	19030	19030	0
42	20240412	180300	36324440	19030	19030	19030	19030	0
43	20240412	180200	36324440	19030	19030	19030	19030	0
44	20240412	180100	36324440	19030	19030	19030	19030	0
45	20240412	180000	36324440	19030	19030	19030	19030	0
46	20240412	175900	36324440	19030	19030	19030	19030	0
47	20240412	175800	36324440	19030	19030	19030	19030	0
48	20240412	175700	36324440	19030	19030	19030	19030	0
49	20240412	175600	36324440	19030	19030	19030	19030	0
50	20240412	175500	36324440	19030	19030	19030	19030	0
51	20240412	175400	36324440	19030	19030	19030	19030	0
52	20240412	175300	36324440	19030	19030	19030	19030	0
53	20240412	175200	36324440	19030	19030	19030	19030	0
54	20240412	175100	36324440	19030	19030	19030	19030	0
55	20240412	175000	36324440	19030	19030	19030	19030	0
56	20240412	174900	36324440	19030	19030	19030	19030	0
57	20240412	174800	36324440	19030	19030	19030	19030	0
58	20240412	174700	36324440	19030	19030	19030	19030	0
59	20240412	174600	36324440	19030	19030	19030	19030	0
60	20240412	174500	36324440	19030	19030	19030	19030	0
61	20240412	174400	36324440	19030	19030	19030	19030	0
62	20240412	174300	36324440	19030	19030	19030	19030	159
63	20240412	174200	36324440	19030	19030	19030	19030	0
64	20240412	174100	36324440	19030	19030	19030	19030	0
65	20240412	174000	36324440	19030	19030	19030	19030	0
66	20240412	173900	36324440	19030	19030	19030	19030	0
67	20240412	173800	36324440	19030	19030	19030	19030	0
68	20240412	173700	36324440	19030	19030	19030	19030	0
69	20240412	173600	36324440	19030	19030	19030	19030	0
70	20240412	173500	36324440	19030	19030	19030	19030	0
71	20240412	173400	36324440	19030	19030	19030	19030	0
72	20240412	173300	36324440	19030	19030	19030	19030	0
73	20240412	173200	36324440	19030	19030	19030	19030	0
74	20240412	173100	36324440	19030	19030	19030	19030	0
75	20240412	173000	36324440	19030	19030	19030	19030	0
76	20240412	172900	36324440	19030	19030	19030	19030	0
77	20240412	172800	36324440	19030	19030	19030	19030	0
78	20240412	172700	36324440	19030	19030	19030	19030	0
79	20240412	172600	36324440	19030	19030	19030	19030	0
80	20240412	172500	36324440	19030	19030	19030	19030	0
81	20240412	172400	36324440	19030	19030	19030	19030	0
82	20240412	172300	36324440	19030	19030	19030	19030	0
83	20240412	172200	36324440	19030	19030	19030	19030	0
84	20240412	172100	36324440	19030	19030	19030	19030	0
85	20240412	172000	36324440	19030	19030	19030	19030	0
86	20240412	171900	36324440	19030	19030	19030	19030	0
87	20240412	171800	36324440	19030	19030	19030	19030	0
88	20240412	171700	36324440	19030	19030	19030	19030	0
89	20240412	171600	36324440	19030	19030	19030	19030	0
90	20240412	171500	36324440	19030	19030	19030	19030	0
91	20240412	171400	36324440	19030	19030	19030	19030	0
92	20240412	171300	36324440	19030	19030	19030	19030	159
93	20240412	171200	36324440	19030	19030	19030	19030	0
94	20240412	171100	36324440	19030	19030	19030	19030	0
95	20240412	171000	36324440	19030	19030	19030	19030	0
96	20240412	170900	36324440	19030	19030	19030	19030	0
97	20240412	170800	36324440	19030	19030	19030	19030	0
98	20240412	170700	36324440	19030	19030	19030	19030	0
99	20240412	170600	36324440	19030	19030	19030	19030	0
100	20240412	170500	36324440	19030	19030	19030	19030	0
101	20240412	170400	36324440	19030	19030	19030	19030	0
102	20240412	170300	36324440	19030	19030	19030	19030	0
103	20240412	170200	36324440	19030	19030	19030	19030	0
104	20240412	170100	36324440	19030	19030	19030	19030	0
105	20240412	170000	36324440	19030	19030	19030	19030	0
106	20240412	165900	36324440	19030	19030	19030	19030	0
107	20240412	165800	36324440	19030	19030	19030	19030	0
108	20240412	165700	36324440	19030	19030	19030	19030	0
109	20240412	165600	36324440	19030	19030	19030	19030	0
110	20240412	165500	36324440	19030	19030	19030	19030	0
111	20240412	165400	36324440	19030	19030	19030	19030	0
112	20240412	165300	36324440	19030	19030	19030	19030	0
113	20240412	165200	36324440	19030	19030	19030	19030	0
114	20240412	165100	36324440	19030	19030	19030	19030	0
115	20240412	165000	36324440	19030	19030	19030	19030	0
116	20240412	164900	36324440	19030	19030	19030	19030	0
117	20240412	164800	36324440	19030	19030	19030	19030	0
118	20240412	164700	36324440	19030	19030	19030	19030	0
119	20240412	164600	36324440	19030	19030	19030	19030	0
120	20240412	164500	36324440	19030	19030	19030	19030	0
121	20240412	164400	36324440	19030	19030	19030	19030	0
122	20240412	164300	36324440	19030	19030	19030	19030	159
123	20240412	164200	36324440	19030	19030	19030	19030	0
124	20240412	164100	36324440	19030	19030	19030	19030	0
125	20240412	164000	36324440	19030	19030	19030	19030	0
126	20240412	163900	36324440	19030	19030	19030	19030	0
127	20240412	163800	36324440	19030	19030	19030	19030	0
128	20240412	163700	36324440	19030	19030	19030	19030	0
129	20240412	163600	36324440	19030	19030	19030	19030	0
130	20240412	163500	36324440	19030	19030	19030	19030	0
131	20240412	163400	36324440	19030	19030	19030	19030	0
132	20240412	163300	36324440	19030	19030	19030	19030	0
133	20240412	163200	36324440	19030	19030	19030	19030	0
134	20240412	163100	36324440	19030	19030	19030	19030	0
135	20240412	163000	36324440	19030	19030	19030	19030	0
136	20240412	162900	36324440	19030	19030	19030	19030	0
137	20240412	162800	36324440	19030	19030	19030	19030	0
138	20240412	162700	36324440	19030	19030	19030	19030	0
139	20240412	162600	36324440	19030	19030	19030	19030	0
140	20240412	162500	36324440	19030	19030	19030	19030	0
141	20240412	162400	36324440	19030	19030	19030	19030	0
142	20240412	162300	36324440	19030	19030	19030	19030	0
143	20240412	162200	36324440	19030	19030	19030	19030	0
144	20240412	162100	36324440	19030	19030	19030	19030	0
145	20240412	162000	36324440	19030	19030	19030	19030	0
146	20240412	161900	36324440	19030	19030	19030	19030	0
147	20240412	161800	36324440	19030	19030	19030	19030	0
148	20240412	161700	36324440	19030	19030	19030	19030	0
149	20240412	161600	36324440	19030	19030	19030	19030	0
150	20240412	161500	36324440	19030	19030	19030	19030	0
151	20240412	161400	36324440	19030	19030	19030	19030	0
152	20240412	161300	36324440	19030	19030	19030	19030	159
153	20240412	161200	36324440	19030	19030	19030	19030	0
154	20240412	161100	36324440	19030	19030	19030	19030	0
155	20240412	161000	36324440	19030	19030	19030	19030	0
156	20240412	160900	36324440	19030	19030	19030	19030	0
157	20240412	160800	36324440	19030	19030	19030	19030	0
158	20240412	160700	36324440	19030	19030	19030	19030	0
159	20240412	160600	36324440	19030	19030	19030	19030	0
160	20240412	160500	36324440	19030	19030	19030	19030	0
161	20240412	160400	36324440	19030	19030	19030	19030	0
162	20240412	160300	36324440	19030	19030	19030	19030	0
163	20240412	160200	36324440	19030	19030	19030	19030	0
164	20240412	160100	36324440	19030	19030	19030	19030	0
165	20240412	160000	36324440	19030	19030	19030	19030	0
166	20240412	155900	36324440	19030	19030	19030	19030	0
167	20240412	155800	36324440	19030	19030	19030	19030	0
168	20240412	155700	36324440	19030	19030	19030	19030	0
169	20240412	155600	36324440	19030	19030	19030	19030	0
170	20240412	155500	36324440	19030	19030	19030	19030	0
171	20240412	155400	36324440	19030	19030	19030	19030	0
172	20240412	155300	36324440	19030	19030	19030	19030	0
173	20240412	155200	36324440	19030	19030	19030	19030	0
174	20240412	155100	36324440	19030	19030	19030	19030	0
175	20240412	155000	36324440	19030	19030	19030	19030	0
176	20240412	154900	36324440	19030	19030	19030	19030	0
177	20240412	154800	36324440	19030	19030	19030	19030	0
178	20240412	154700	36324440	19030	19030	19030	19030	0
179	20240412	154600	36324440	19030	19030	19030	19030	0
180	20240412	154500	36324440	19030	19030	19030	19030	0
181	20240412	154400	36324440	19030	19030	19030	19030	0
182	20240412	154300	36324440	19030	19030	19030	19030	159
183	20240412	154200	36324440	19030	19030	19030	19030	0
184	20240412	154100	36324440	19030	19030	19030	19030	0
185	20240412	154000	36324440	19030	19030	19030	19030	0
186	20240412	153900	36324440	19030	19030	19030	19030	0
187	20240412	153800	36324440	19030	19030	19030	19030	0
188	20240412	153700	36324440	19030	19030	19030	19030	0
189	20240412	153600	36324440	19030	19030	19030	19030	0
190	20240412	153500	36324440	19030	19030	19030	19030	0
191	20240412	153400	36324440	19030	19030	19030	19030	0
192	20240412	153300	36324440	19030	19030	19030	19030	0
193	20240412	153200	36324440	19030	19030	19030	19030	0
194	20240412	153100	36324440	19030	19030	19030	19030	0
195	20240412	153000	36324440	19030	19030	19030	19030	159
196	20240412	152900	33298670	19090	19090	19090	19090	0
197	20240412	152800	33298670	19090	19090	19090	19090	0
198	20240412	152700	33298670	19090	19090	19090	19090	0
199	20240412	152600	33298670	19090	19090	19090	19090	0
200	20240412	152500	33298670	19090	19090	19090	19090	0
201	20240412	152400	33298670	19090	19090	19090	19090	0
202	20240412	152300	33298670	19090	19090	19090	19090	0
203	20240412	152200	33298670	19090	19090	19090	19090	0
204	20240412	152100	33298670	19090	19090	19090	19090	0
205	20240412	152000	33298670	19090	19090	19090	19090	0
206	20240412	151900	33298670	19090	19090	19090	19090	52
207	20240412	151800	32305990	19200	19200	19200	19200	0
208	20240412	151700	32305990	19200	19200	19200	19200	0
209	20240412	151600	32305990	19200	19200	19200	19200	0
210	20240412	151500	32305990	19200	19200	19200	19200	0
211	20240412	151400	32305990	19200	19200	19200	19200	0
212	20240412	151300	32305990	19200	19200	19200	19200	0
213	20240412	151200	32305990	19200	19200	19200	19200	0
214	20240412	151100	32305990	19200	19200	19200	19200	0
215	20240412	151000	32305990	19200	19200	19200	19200	0
216	20240412	150900	32305990	19200	19200	19200	19200	0
217	20240412	150800	32305990	19200	19200	19200	19200	0
218	20240412	150700	32305990	19200	19200	19200	19200	0
219	20240412	150600	32305990	19200	19200	19200	19200	0
220	20240412	150500	32305990	19200	19200	19200	19200	2
221	20240412	150400	32267590	19200	19200	19200	19200	0
222	20240412	150300	32267590	19200	19200	19200	19200	0
223	20240412	150200	32267590	19200	19200	19200	19200	0
224	20240412	150100	32267590	19200	19200	19200	19200	0
225	20240412	150000	32267590	19200	19200	19200	19200	0
226	20240412	145900	32267590	19200	19200	19200	19200	0
227	20240412	145800	32267590	19200	19200	19200	19200	0
228	20240412	145700	32267590	19200	19200	19200	19200	0
229	20240412	145600	32267590	19200	19200	19200	19200	0
230	20240412	145500	32267590	19200	19200	19200	19200	0
231	20240412	145400	32267590	19200	19200	19200	19200	52
232	20240412	145300	31269190	19200	19200	19200	19200	0
233	20240412	145200	31269190	19200	19200	19200	19200	10
234	20240412	145100	31077190	19090	19090	19090	19090	0
235	20240412	145000	31077190	19090	19090	19090	19090	1
236	20240412	144900	31058100	19090	19090	19090	19090	0
237	20240412	144800	31058100	19090	19090	19090	19090	77
238	20240412	144700	29588170	19200	19200	19200	19200	0
239	20240412	144600	29588170	19200	19200	19200	19200	0
240	20240412	144500	29588170	19200	19200	19200	19200	5
241	20240412	144400	29492170	19210	19210	19210	19210	0
242	20240412	144300	29492170	19210	19210	19210	19210	0
243	20240412	144200	29492170	19210	19210	19210	19210	0
244	20240412	144100	29492170	19210	19210	19210	19210	10
245	20240412	144000	29300070	19210	19210	19210	19210	0
246	20240412	143900	29300070	19210	19210	19210	19210	7
247	20240412	143800	29165600	19050	19050	19050	19050	0
248	20240412	143700	29165600	19050	19050	19050	19050	0
249	20240412	143600	29165600	19050	19050	19050	19050	0
250	20240412	143500	29165600	19050	19050	19050	19050	0
251	20240412	143400	29165600	19050	19050	19050	19050	0
252	20240412	143300	29165600	19050	19050	19050	19050	0
253	20240412	143200	29165600	19050	19050	19050	19050	0
254	20240412	143100	29165600	19050	19050	19050	19050	0
255	20240412	143000	29165600	19050	19050	19050	19050	0
256	20240412	142900	29165600	19050	19050	19050	19050	6
257	20240412	142800	29051300	19050	19050	19050	19050	0
258	20240412	142700	29051300	19050	19050	19050	19050	0
259	20240412	142600	29051300	19050	19050	19050	19050	0
260	20240412	142500	29051300	19050	19050	19050	19050	0
261	20240412	142400	29051300	19050	19050	19050	19050	0
262	20240412	142300	29051300	19050	19050	19050	19050	0
263	20240412	142200	29051300	19050	19050	19050	19050	0
264	20240412	142100	29051300	19050	19050	19050	19050	1
265	20240412	142000	29032250	19030	19030	19030	19030	0
266	20240412	141900	29032250	19030	19040	19040	19030	273
267	20240412	141800	23836800	19050	19050	19050	19050	2
268	20240412	141700	23798700	19050	19050	19050	19050	0
269	20240412	141600	23798700	19050	19050	19050	19050	0
270	20240412	141500	23798700	19050	19050	19050	19050	0
271	20240412	141400	23798700	19050	19050	19050	19050	0
272	20240412	141300	23798700	19050	19050	19050	19050	0
273	20240412	141200	23798700	19050	19060	19060	19050	118
274	20240412	141100	21550630	19060	19060	19060	19060	0
275	20240412	141000	21550630	19060	19060	19060	19060	0
276	20240412	140900	21550630	19060	19060	19060	19060	0
277	20240412	140800	21550630	19060	19060	19060	19060	0
278	20240412	140700	21550630	19060	19060	19060	19060	0
279	20240412	140600	21550630	19060	19060	19060	19060	0
280	20240412	140500	21550630	19060	19060	19060	19060	0
281	20240412	140400	21550630	19060	19060	19060	19060	0
282	20240412	140300	21550630	19060	19060	19060	19060	0
283	20240412	140200	21550630	19060	19060	19060	19060	0
284	20240412	140100	21550630	19060	19060	19060	19060	0
285	20240412	140000	21550630	19060	19060	19060	19060	0
286	20240412	135900	21550630	19060	19060	19060	19060	0
287	20240412	135800	21550630	19060	19060	19060	19060	0
288	20240412	135700	21550630	19060	19060	19060	19060	0
289	20240412	135600	21550630	19060	19060	19060	19060	0
290	20240412	135500	21550630	19060	19060	19060	19060	0
291	20240412	135400	21550630	19060	19060	19060	19060	0
292	20240412	135300	21550630	19060	19060	19060	19060	0
293	20240412	135200	21550630	19060	19060	19060	19060	0
294	20240412	135100	21550630	19060	19060	19060	19060	3
295	20240412	135000	21493450	19050	19050	19050	19050	0
296	20240412	134900	21493450	19050	19050	19050	19050	0
297	20240412	134800	21493450	19050	19050	19050	19050	0
298	20240412	134700	21493450	19050	19050	19050	19050	0
299	20240412	134600	21493450	19050	19050	19050	19050	0
300	20240412	134500	21493450	19050	19050	19050	19050	0
301	20240412	134400	21493450	19050	19050	19050	19050	0
302	20240412	134300	21493450	19050	19050	19050	19050	0
303	20240412	134200	21493450	19050	19050	19050	19050	0
304	20240412	134100	21493450	19050	19050	19050	19050	0
305	20240412	134000	21493450	19050	19050	19050	19050	0
306	20240412	133900	21493450	19050	19050	19050	19050	1
307	20240412	133800	21474400	19060	19060	19060	19060	0
308	20240412	133700	21474400	19060	19060	19060	19060	0
309	20240412	133600	21474400	19060	19060	19060	19060	0
310	20240412	133500	21474400	19060	19060	19060	19060	0
311	20240412	133400	21474400	19060	19060	19060	19060	0
312	20240412	133300	21474400	19060	19060	19060	19060	0
313	20240412	133200	21474400	19060	19060	19060	19060	0
314	20240412	133100	21474400	19060	19060	19060	19060	85
315	20240412	133000	19854300	19060	19060	19060	19060	0
316	20240412	132900	19854300	19060	19060	19060	19060	0
317	20240412	132800	19854300	19060	19060	19060	19060	0
318	20240412	132700	19854300	19060	19060	19060	19060	0
319	20240412	132600	19854300	19060	19060	19060	19060	0
320	20240412	132500	19854300	19060	19060	19060	19060	0
321	20240412	132400	19854300	19060	19060	19060	19060	332
322	20240412	132300	13526380	19030	19030	19030	19030	0
323	20240412	132200	13526380	19030	19030	19030	19030	1
324	20240412	132100	13507350	19030	19030	19030	19030	0
325	20240412	132000	13507350	19030	19050	19050	19030	27
326	20240412	131900	12993180	19050	19050	19050	19050	0
327	20240412	131800	12993180	19050	19050	19050	19050	0
328	20240412	131700	12993180	19050	19050	19050	19050	0
329	20240412	131600	12993180	19050	19050	19050	19050	0
330	20240412	131500	12993180	19050	19050	19050	19050	0
331	20240412	131400	12993180	19050	19050	19050	19050	0
332	20240412	131300	12993180	19050	19050	19050	19050	0
333	20240412	131200	12993180	19050	19050	19050	19050	0
334	20240412	131100	12993180	19050	19050	19050	19050	0
335	20240412	131000	12993180	19050	19050	19050	19050	0
336	20240412	130900	12993180	19050	19050	19050	19050	0
337	20240412	130800	12993180	19050	19050	19050	19050	0
338	20240412	130700	12993180	19050	19050	19050	19050	0
339	20240412	130600	12993180	19050	19050	19050	19050	0
340	20240412	130500	12993180	19050	19050	19050	19050	11
341	20240412	130400	12783630	19050	19050	19050	19050	0
342	20240412	130300	12783630	19050	19050	19050	19050	0
343	20240412	130200	12783630	19050	19050	19050	19050	0
344	20240412	130100	12783630	19050	19050	19050	19050	0
345	20240412	130000	12783630	19050	19050	19050	19050	0
346	20240412	125900	12783630	19050	19050	19050	19050	0
347	20240412	125800	12783630	19050	19050	19050	19050	0
348	20240412	125700	12783630	19050	19050	19050	19050	0
349	20240412	125600	12783630	19050	19050	19050	19050	0
350	20240412	125500	12783630	19050	19050	19050	19050	0
351	20240412	125400	12783630	19050	19050	19050	19050	0
352	20240412	125300	12783630	19050	19050	19050	19050	0
353	20240412	125200	12783630	19050	19050	19050	19050	0
354	20240412	125100	12783630	19050	19050	19050	19050	0
355	20240412	125000	12783630	19050	19050	19050	19050	0
356	20240412	124900	12783630	19050	19050	19050	19050	0
357	20240412	124800	12783630	19050	19050	19050	19050	1
358	20240412	124700	12764580	19060	19060	19060	19060	0
359	20240412	124600	12764580	19060	19060	19060	19060	0
360	20240412	124500	12764580	19060	19060	19060	19060	12
361	20240412	124400	12535860	19050	19050	19050	19050	0
362	20240412	124300	12535860	19050	19050	19050	19050	0
363	20240412	124200	12535860	19050	19050	19050	19050	0
364	20240412	124100	12535860	19050	19050	19050	19050	0
365	20240412	124000	12535860	19050	19050	19050	19050	0
366	20240412	123900	12535860	19050	19050	19050	19050	0
367	20240412	123800	12535860	19050	19050	19050	19050	0
368	20240412	123700	12535860	19050	19050	19050	19050	0
369	20240412	123600	12535860	19050	19050	19050	19050	0
370	20240412	123500	12535860	19050	19050	19050	19050	0
371	20240412	123400	12535860	19050	19050	19050	19050	0
372	20240412	123300	12535860	19050	19050	19050	19050	0
373	20240412	123200	12535860	19050	19050	19050	19050	0
374	20240412	123100	12535860	19050	19060	19060	19050	6
375	20240412	123000	12421510	19060	19060	19060	19060	0
376	20240412	122900	12421510	19060	19060	19060	19060	0
377	20240412	122800	12421510	19060	19060	19060	19060	0
378	20240412	122700	12421510	19060	19060	19060	19060	0
379	20240412	122600	12421510	19060	19060	19060	19060	0
380	20240412	122500	12421510	19060	19060	19060	19060	0
381	20240412	122400	12421510	19060	19060	19060	19060	0
382	20240412	122300	12421510	19060	19060	19060	19060	0
383	20240412	122200	12421510	19060	19060	19060	19060	3
384	20240412	122100	12364330	19040	19040	19040	19040	0
385	20240412	122000	12364330	19040	19040	19040	19040	0
386	20240412	121900	12364330	19040	19040	19040	19040	0
387	20240412	121800	12364330	19040	19040	19040	19040	0
388	20240412	121700	12364330	19040	19040	19040	19040	0
389	20240412	121600	12364330	19040	19040	19040	19040	0
390	20240412	121500	12364330	19040	19040	19040	19040	0
391	20240412	121400	12364330	19040	19040	19040	19040	1
392	20240412	121300	12345290	19060	19060	19060	19060	0
393	20240412	121200	12345290	19060	19060	19060	19060	0
394	20240412	121100	12345290	19060	19060	19060	19060	0
395	20240412	121000	12345290	19060	19060	19060	19060	0
396	20240412	120900	12345290	19060	19060	19060	19060	30
397	20240412	120800	11773490	19040	19040	19040	19040	0
398	20240412	120700	11773490	19040	19040	19040	19040	0
399	20240412	120600	11773490	19040	19040	19040	19040	0
400	20240412	120500	11773490	19040	19040	19040	19040	0
401	20240412	120400	11773490	19040	19040	19040	19040	0
402	20240412	120300	11773490	19040	19040	19040	19040	0
403	20240412	120200	11773490	19040	19040	19040	19040	0
404	20240412	120100	11773490	19040	19040	19040	19040	0
405	20240412	120000	11773490	19040	19040	19040	19040	0
406	20240412	115900	11773490	19040	19040	19040	19040	0
407	20240412	115800	11773490	19040	19040	19040	19040	0
408	20240412	115700	11773490	19040	19040	19040	19040	1
409	20240412	115600	11754450	19060	19060	19060	19060	0
410	20240412	115500	11754450	19060	19060	19060	19060	0
411	20240412	115400	11754450	19060	19060	19060	19060	0
412	20240412	115300	11754450	19060	19060	19060	19060	0
413	20240412	115200	11754450	19060	19060	19060	19060	0
414	20240412	115100	11754450	19060	19060	19060	19060	0
415	20240412	115000	11754450	19060	19060	19060	19060	0
416	20240412	114900	11754450	19060	19060	19060	19060	0
417	20240412	114800	11754450	19060	19060	19060	19060	0
418	20240412	114700	11754450	19060	19060	19060	19060	0
419	20240412	114600	11754450	19060	19060	19060	19060	0
420	20240412	114500	11754450	19060	19060	19060	19060	0
421	20240412	114400	11754450	19060	19060	19060	19060	0
422	20240412	114300	11754450	19060	19060	19060	19060	0
423	20240412	114200	11754450	19060	19050	19060	19050	7
424	20240412	114100	11621090	19040	19040	19040	19040	0
425	20240412	114000	11621090	19040	19040	19040	19040	12
426	20240412	113900	11392610	19040	19040	19040	19040	19
427	20240412	113800	11030850	19040	19050	19050	19040	48
428	20240412	113700	10116760	19060	19060	19060	19060	5
429	20240412	113600	10021460	19190	19190	19190	19190	0
430	20240412	113500	10021460	19190	19190	19190	19190	1
431	20240412	113400	10002270	19190	19190	19190	19190	0
432	20240412	113300	10002270	19190	19190	19190	19190	0
433	20240412	113200	10002270	19190	19190	19190	19190	7
434	20240412	113100	9867940	19050	19050	19050	19050	0
435	20240412	113000	9867940	19050	19050	19050	19050	0
436	20240412	112900	9867940	19050	19050	19050	19050	0
437	20240412	112800	9867940	19050	19050	19050	19050	0
438	20240412	112700	9867940	19050	19050	19050	19050	0
439	20240412	112600	9867940	19050	19050	19050	19050	0
440	20240412	112500	9867940	19050	19050	19050	19050	0
441	20240412	112400	9867940	19050	19050	19050	19050	0
442	20240412	112300	9867940	19050	19190	19190	19050	2
443	20240412	112200	9829700	19190	19190	19190	19190	7
444	20240412	112100	9695370	19180	19180	19180	19180	0
445	20240412	112000	9695370	19180	19180	19180	19180	1
446	20240412	111900	9676190	19180	19180	19180	19180	0
447	20240412	111800	9676190	19180	19180	19180	19180	1
448	20240412	111700	9657010	19180	19180	19180	19180	0
449	20240412	111600	9657010	19180	19180	19180	19180	0
450	20240412	111500	9657010	19180	19180	19180	19180	0
451	20240412	111400	9657010	19180	19180	19180	19180	1
452	20240412	111300	9637830	19190	19190	19190	19190	0
453	20240412	111200	9637830	19190	19180	19190	19180	7
454	20240412	111100	9503510	19050	19050	19050	19050	0
455	20240412	111000	9503510	19050	19070	19070	19050	49
456	20240412	110900	8569410	19070	19070	19070	19070	0
457	20240412	110800	8569410	19070	19070	19070	19070	0
458	20240412	110700	8569410	19070	19070	19070	19070	0
459	20240412	110600	8569410	19070	19070	19070	19070	1
460	20240412	110500	8550340	19190	19190	19190	19190	1
461	20240412	110400	8531150	19190	19190	19190	19190	0
462	20240412	110300	8531150	19190	19190	19190	19190	0
463	20240412	110200	8531150	19190	19190	19190	19190	8
464	20240412	110100	8377630	19190	19190	19190	19190	0
465	20240412	110000	8377630	19190	19190	19190	19190	0
466	20240412	105900	8377630	19190	19190	19190	19190	1
467	20240412	105800	8358440	19190	19190	19190	19190	0
468	20240412	105700	8358440	19190	19190	19190	19190	0
469	20240412	105600	8358440	19190	19190	19190	19190	1
470	20240412	105500	8339250	19190	19190	19190	19190	0
471	20240412	105400	8339250	19190	19190	19190	19190	0
472	20240412	105300	8339250	19190	19190	19190	19190	1
473	20240412	105200	8320060	19190	19190	19190	19190	7
474	20240412	105100	8185730	19060	19060	19060	19060	0
475	20240412	105000	8185730	19060	19060	19060	19060	0
476	20240412	104900	8185730	19060	19060	19060	19060	1
477	20240412	104800	8166670	19060	19060	19060	19060	10
478	20240412	104700	7976070	19060	19060	19060	19060	0
479	20240412	104600	7976070	19060	19060	19060	19060	0
480	20240412	104500	7976070	19060	19060	19060	19060	0
481	20240412	104400	7976070	19060	19190	19190	19060	15
482	20240412	104300	7690040	19190	19190	19190	19190	0
483	20240412	104200	7690040	19190	19190	19190	19190	7
484	20240412	104100	7555710	19060	19060	19060	19060	0
485	20240412	104000	7555710	19060	19060	19060	19060	0
486	20240412	103900	7555710	19060	19060	19060	19060	1
487	20240412	103800	7536650	19060	19060	19060	19060	0
488	20240412	103700	7536650	19060	19060	19060	19060	0
489	20240412	103600	7536650	19060	19060	19060	19060	0
490	20240412	103500	7536650	19060	19060	19060	19060	0
491	20240412	103400	7536650	19060	19060	19060	19060	0
492	20240412	103300	7536650	19060	19060	19060	19060	0
493	20240412	103200	7536650	19060	19190	19190	19060	10
494	20240412	103100	7344880	19190	19190	19190	19190	0
495	20240412	103000	7344880	19190	19190	19190	19190	0
496	20240412	102900	7344880	19190	19190	19190	19190	1
497	20240412	102800	7325690	19190	19190	19190	19190	0
498	20240412	102700	7325690	19190	19190	19190	19190	0
499	20240412	102600	7325690	19190	19190	19190	19190	1
500	20240412	102500	7306500	19190	19190	19190	19190	0
501	20240412	102400	7306500	19190	19190	19190	19190	0
502	20240412	102300	7306500	19190	19190	19190	19190	1
503	20240412	102200	7287310	19190	19190	19190	19190	8
504	20240412	102100	7133790	19190	19190	19190	19190	0
505	20240412	102000	7133790	19190	19190	19190	19190	1
506	20240412	101900	7114600	19190	19190	19190	19190	0
507	20240412	101800	7114600	19190	19190	19190	19190	0
508	20240412	101700	7114600	19190	19190	19190	19190	1
509	20240412	101600	7095410	19190	19190	19190	19190	3
510	20240412	101500	7037840	19190	19060	19190	19060	2
511	20240412	101400	6999590	19190	19190	19190	19190	1
512	20240412	101300	6980400	19190	19190	19190	19190	0
513	20240412	101200	6980400	19190	19190	19190	19190	8
514	20240412	101100	6826880	19050	19050	19050	19050	0
515	20240412	101000	6826880	19050	19050	19050	19050	0
516	20240412	100900	6826880	19050	19050	19050	19050	0
517	20240412	100800	6826880	19050	19050	19050	19050	0
518	20240412	100700	6826880	19050	19050	19050	19050	0
519	20240412	100600	6826880	19050	19050	19050	19050	0
520	20240412	100500	6826880	19050	19050	19050	19050	0
521	20240412	100400	6826880	19050	19050	19050	19050	0
522	20240412	100300	6826880	19050	19050	19050	19050	0
523	20240412	100200	6826880	19050	19050	19050	19050	0
524	20240412	100100	6826880	19050	19050	19050	19050	0
525	20240412	100000	6826880	19050	19050	19050	19050	0
526	20240412	095900	6826880	19050	19050	19050	19050	0
527	20240412	095800	6826880	19050	19050	19050	19050	1
528	20240412	095700	6807830	19180	19180	19180	19180	0
529	20240412	095600	6807830	19180	19180	19180	19180	1
530	20240412	095500	6788650	19180	19180	19180	19180	0
531	20240412	095400	6788650	19180	19180	19180	19180	0
532	20240412	095300	6788650	19180	19180	19180	19180	1
533	20240412	095200	6769470	19180	19180	19180	19180	0
534	20240412	095100	6769470	19180	19180	19180	19180	0
535	20240412	095000	6769470	19180	19180	19180	19180	1
536	20240412	094900	6750290	19180	19150	19180	19150	18
537	20240412	094800	6405200	19000	19000	19000	19000	0
538	20240412	094700	6405200	19000	19000	19000	19000	0
539	20240412	094600	6405200	19000	19000	19000	19000	0
540	20240412	094500	6405200	19000	19000	19000	19000	0
541	20240412	094400	6405200	19000	19000	19000	19000	0
542	20240412	094300	6405200	19000	19000	19000	19000	0
543	20240412	094200	6405200	19000	19000	19000	19000	0
544	20240412	094100	6405200	19000	19030	19030	19000	29
545	20240412	094000	5853670	19020	19120	19120	19020	50
546	20240412	093900	4899610	19110	19110	19110	19110	0
547	20240412	093800	4899610	19110	19110	19110	19110	0
548	20240412	093700	4899610	19110	19110	19110	19110	0
549	20240412	093600	4899610	19110	19110	19110	19110	0
550	20240412	093500	4899610	19110	19110	19110	19110	0
551	20240412	093400	4899610	19110	19110	19110	19110	0
552	20240412	093300	4899610	19110	19110	19110	19110	0
553	20240412	093200	4899610	19110	19110	19110	19110	0
554	20240412	093100	4899610	19110	19110	19110	19110	0
555	20240412	093000	4899610	19110	19110	19110	19110	0
556	20240412	092900	4899610	19110	19110	19110	19110	1
557	20240412	092800	4880500	19110	19110	19110	19110	0
558	20240412	092700	4880500	19110	19110	19110	19110	0
559	20240412	092600	4880500	19110	19110	19110	19110	0
560	20240412	092500	4880500	19110	19110	19110	19110	0
561	20240412	092400	4880500	19110	19110	19110	19110	1
562	20240412	092300	4861390	19190	19190	19190	19190	1
563	20240412	092200	4842200	19190	19190	19190	19190	10
564	20240412	092100	4650300	19190	19190	19190	19190	0
565	20240412	092000	4650300	19190	19190	19190	19190	1
566	20240412	091900	4631110	19190	19190	19190	19190	0
567	20240412	091800	4631110	19190	19190	19190	19190	0
568	20240412	091700	4631110	19190	19190	19190	19190	1
569	20240412	091600	4611920	19190	19190	19190	19190	0
570	20240412	091500	4611920	19190	19190	19190	19190	1
571	20240412	091400	4592730	19190	19190	19190	19190	11
572	20240412	091300	4381640	19190	19190	19190	19190	1
573	20240412	091200	4362450	19190	19200	19200	19190	152
574	20240412	091100	1444730	19330	19340	19340	19330	2
575	20240412	091000	1406060	19340	19340	19340	19340	1
576	20240412	090900	1386720	19340	19340	19340	19340	0
577	20240412	090800	1386720	19340	19330	19340	19330	2
578	20240412	090700	1348050	19340	19340	19340	19340	0
579	20240412	090600	1348050	19340	19340	19340	19340	1
580	20240412	090500	1328710	19340	19340	19340	19340	2
581	20240412	090400	1290030	19340	19340	19340	19340	25
582	20240412	090300	806530	19370	19370	19370	19370	1
583	20240412	090200	787160	19370	19370	19370	19370	2
584	20240412	090100	748420	19200	19200	19200	19200	0
585	20240412	090000	748420	19200	19190	19200	19190	39