KissMeData/005820/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	184300	70627740	19100	19100	19100	19100	240
3	20240419	184200	70627740	19100	19100	19100	19100	0
4	20240419	184100	70627740	19100	19100	19100	19100	0
5	20240419	184000	70627740	19100	19100	19100	19100	0
6	20240419	183900	70627740	19100	19100	19100	19100	0
7	20240419	183800	70627740	19100	19100	19100	19100	0
8	20240419	183700	70627740	19100	19100	19100	19100	0
9	20240419	183600	70627740	19100	19100	19100	19100	0
10	20240419	183500	70627740	19100	19100	19100	19100	0
11	20240419	183400	70627740	19100	19100	19100	19100	0
12	20240419	183300	70627740	19100	19100	19100	19100	0
13	20240419	183200	70627740	19100	19100	19100	19100	0
14	20240419	183100	70627740	19100	19100	19100	19100	0
15	20240419	183000	70627740	19100	19100	19100	19100	0
16	20240419	182900	70627740	19100	19100	19100	19100	0
17	20240419	182800	70627740	19100	19100	19100	19100	0
18	20240419	182700	70627740	19100	19100	19100	19100	0
19	20240419	182600	70627740	19100	19100	19100	19100	0
20	20240419	182500	70627740	19100	19100	19100	19100	0
21	20240419	182400	70627740	19100	19100	19100	19100	0
22	20240419	182300	70627740	19100	19100	19100	19100	0
23	20240419	182200	70627740	19100	19100	19100	19100	0
24	20240419	182100	70627740	19100	19100	19100	19100	0
25	20240419	182000	70627740	19100	19100	19100	19100	0
26	20240419	181900	70627740	19100	19100	19100	19100	0
27	20240419	181800	70627740	19100	19100	19100	19100	0
28	20240419	181700	70627740	19100	19100	19100	19100	0
29	20240419	181600	70627740	19100	19100	19100	19100	0
30	20240419	181500	70627740	19100	19100	19100	19100	0
31	20240419	181400	70627740	19100	19100	19100	19100	0
32	20240419	181300	70627740	19100	19100	19100	19100	240
33	20240419	181200	70627740	19100	19100	19100	19100	0
34	20240419	181100	70627740	19100	19100	19100	19100	0
35	20240419	181000	70627740	19100	19100	19100	19100	0
36	20240419	180900	70627740	19100	19100	19100	19100	0
37	20240419	180800	70627740	19100	19100	19100	19100	0
38	20240419	180700	70627740	19100	19100	19100	19100	0
39	20240419	180600	70627740	19100	19100	19100	19100	0
40	20240419	180500	70627740	19100	19100	19100	19100	0
41	20240419	180400	70627740	19100	19100	19100	19100	0
42	20240419	180300	70627740	19100	19100	19100	19100	0
43	20240419	180200	70627740	19100	19100	19100	19100	0
44	20240419	180100	70627740	19100	19100	19100	19100	0
45	20240419	180000	70627740	19100	19100	19100	19100	0
46	20240419	175900	70627740	19100	19100	19100	19100	0
47	20240419	175800	70627740	19100	19100	19100	19100	0
48	20240419	175700	70627740	19100	19100	19100	19100	0
49	20240419	175600	70627740	19100	19100	19100	19100	0
50	20240419	175500	70627740	19100	19100	19100	19100	0
51	20240419	175400	70627740	19100	19100	19100	19100	0
52	20240419	175300	70627740	19100	19100	19100	19100	0
53	20240419	175200	70627740	19100	19100	19100	19100	0
54	20240419	175100	70627740	19100	19100	19100	19100	0
55	20240419	175000	70627740	19100	19100	19100	19100	0
56	20240419	174900	70627740	19100	19100	19100	19100	0
57	20240419	174800	70627740	19100	19100	19100	19100	0
58	20240419	174700	70627740	19100	19100	19100	19100	0
59	20240419	174600	70627740	19100	19100	19100	19100	0
60	20240419	174500	70627740	19100	19100	19100	19100	0
61	20240419	174400	70627740	19100	19100	19100	19100	0
62	20240419	174300	70627740	19100	19100	19100	19100	240
63	20240419	174200	70627740	19100	19100	19100	19100	0
64	20240419	174100	70627740	19100	19100	19100	19100	0
65	20240419	174000	70627740	19100	19100	19100	19100	0
66	20240419	173900	70627740	19100	19100	19100	19100	0
67	20240419	173800	70627740	19100	19100	19100	19100	0
68	20240419	173700	70627740	19100	19100	19100	19100	0
69	20240419	173600	70627740	19100	19100	19100	19100	0
70	20240419	173500	70627740	19100	19100	19100	19100	0
71	20240419	173400	70627740	19100	19100	19100	19100	0
72	20240419	173300	70627740	19100	19100	19100	19100	0
73	20240419	173200	70627740	19100	19100	19100	19100	0
74	20240419	173100	70627740	19100	19100	19100	19100	0
75	20240419	173000	70627740	19100	19100	19100	19100	0
76	20240419	172900	70627740	19100	19100	19100	19100	0
77	20240419	172800	70627740	19100	19100	19100	19100	0
78	20240419	172700	70627740	19100	19100	19100	19100	0
79	20240419	172600	70627740	19100	19100	19100	19100	0
80	20240419	172500	70627740	19100	19100	19100	19100	0
81	20240419	172400	70627740	19100	19100	19100	19100	0
82	20240419	172300	70627740	19100	19100	19100	19100	0
83	20240419	172200	70627740	19100	19100	19100	19100	0
84	20240419	172100	70627740	19100	19100	19100	19100	0
85	20240419	172000	70627740	19100	19100	19100	19100	0
86	20240419	171900	70627740	19100	19100	19100	19100	0
87	20240419	171800	70627740	19100	19100	19100	19100	0
88	20240419	171700	70627740	19100	19100	19100	19100	0
89	20240419	171600	70627740	19100	19100	19100	19100	0
90	20240419	171500	70627740	19100	19100	19100	19100	0
91	20240419	171400	70627740	19100	19100	19100	19100	0
92	20240419	171300	70627740	19100	19100	19100	19100	240
93	20240419	171200	70627740	19100	19100	19100	19100	0
94	20240419	171100	70627740	19100	19100	19100	19100	0
95	20240419	171000	70627740	19100	19100	19100	19100	0
96	20240419	170900	70627740	19100	19100	19100	19100	0
97	20240419	170800	70627740	19100	19100	19100	19100	0
98	20240419	170700	70627740	19100	19100	19100	19100	0
99	20240419	170600	70627740	19100	19100	19100	19100	0
100	20240419	170500	70627740	19100	19100	19100	19100	0
101	20240419	170400	70627740	19100	19100	19100	19100	0
102	20240419	170300	70627740	19100	19100	19100	19100	0
103	20240419	170200	70627740	19100	19100	19100	19100	0
104	20240419	170100	70627740	19100	19100	19100	19100	0
105	20240419	170000	70627740	19100	19100	19100	19100	0
106	20240419	165900	70627740	19100	19100	19100	19100	0
107	20240419	165800	70627740	19100	19100	19100	19100	0
108	20240419	165700	70627740	19100	19100	19100	19100	0
109	20240419	165600	70627740	19100	19100	19100	19100	0
110	20240419	165500	70627740	19100	19100	19100	19100	0
111	20240419	165400	70627740	19100	19100	19100	19100	0
112	20240419	165300	70627740	19100	19100	19100	19100	0
113	20240419	165200	70627740	19100	19100	19100	19100	0
114	20240419	165100	70627740	19100	19100	19100	19100	0
115	20240419	165000	70627740	19100	19100	19100	19100	0
116	20240419	164900	70627740	19100	19100	19100	19100	0
117	20240419	164800	70627740	19100	19100	19100	19100	0
118	20240419	164700	70627740	19100	19100	19100	19100	0
119	20240419	164600	70627740	19100	19100	19100	19100	0
120	20240419	164500	70627740	19100	19100	19100	19100	0
121	20240419	164400	70627740	19100	19100	19100	19100	0
122	20240419	164300	70627740	19100	19100	19100	19100	240
123	20240419	164200	70627740	19100	19100	19100	19100	0
124	20240419	164100	70627740	19100	19100	19100	19100	0
125	20240419	164000	70627740	19100	19100	19100	19100	0
126	20240419	163900	70627740	19100	19100	19100	19100	0
127	20240419	163800	70627740	19100	19100	19100	19100	0
128	20240419	163700	70627740	19100	19100	19100	19100	0
129	20240419	163600	70627740	19100	19100	19100	19100	0
130	20240419	163500	70627740	19100	19100	19100	19100	0
131	20240419	163400	70627740	19100	19100	19100	19100	0
132	20240419	163300	70627740	19100	19100	19100	19100	0
133	20240419	163200	70627740	19100	19100	19100	19100	0
134	20240419	163100	70627740	19100	19100	19100	19100	0
135	20240419	163000	70627740	19100	19100	19100	19100	0
136	20240419	162900	70627740	19100	19100	19100	19100	0
137	20240419	162800	70627740	19100	19100	19100	19100	0
138	20240419	162700	70627740	19100	19100	19100	19100	0
139	20240419	162600	70627740	19100	19100	19100	19100	0
140	20240419	162500	70627740	19100	19100	19100	19100	0
141	20240419	162400	70627740	19100	19100	19100	19100	0
142	20240419	162300	70627740	19100	19100	19100	19100	0
143	20240419	162200	70627740	19100	19100	19100	19100	0
144	20240419	162100	70627740	19100	19100	19100	19100	0
145	20240419	162000	70627740	19100	19100	19100	19100	0
146	20240419	161900	70627740	19100	19100	19100	19100	0
147	20240419	161800	70627740	19100	19100	19100	19100	0
148	20240419	161700	70627740	19100	19100	19100	19100	0
149	20240419	161600	70627740	19100	19100	19100	19100	0
150	20240419	161500	70627740	19100	19100	19100	19100	0
151	20240419	161400	70627740	19100	19100	19100	19100	0
152	20240419	161300	70627740	19100	19100	19100	19100	240
153	20240419	161200	70627740	19100	19100	19100	19100	0
154	20240419	161100	70627740	19100	19100	19100	19100	0
155	20240419	161000	70627740	19100	19100	19100	19100	0
156	20240419	160900	70627740	19100	19100	19100	19100	0
157	20240419	160800	70627740	19100	19100	19100	19100	0
158	20240419	160700	70627740	19100	19100	19100	19100	0
159	20240419	160600	70627740	19100	19100	19100	19100	0
160	20240419	160500	70627740	19100	19100	19100	19100	0
161	20240419	160400	70627740	19100	19100	19100	19100	0
162	20240419	160300	70627740	19100	19100	19100	19100	0
163	20240419	160200	70627740	19100	19100	19100	19100	0
164	20240419	160100	70627740	19100	19100	19100	19100	0
165	20240419	160000	70627740	19100	19100	19100	19100	0
166	20240419	155900	70627740	19100	19100	19100	19100	0
167	20240419	155800	70627740	19100	19100	19100	19100	0
168	20240419	155700	70627740	19100	19100	19100	19100	0
169	20240419	155600	70627740	19100	19100	19100	19100	0
170	20240419	155500	70627740	19100	19100	19100	19100	0
171	20240419	155400	70627740	19100	19100	19100	19100	0
172	20240419	155300	70627740	19100	19100	19100	19100	0
173	20240419	155200	70627740	19100	19100	19100	19100	0
174	20240419	155100	70627740	19100	19100	19100	19100	0
175	20240419	155000	70627740	19100	19100	19100	19100	0
176	20240419	154900	70627740	19100	19100	19100	19100	0
177	20240419	154800	70627740	19100	19100	19100	19100	0
178	20240419	154700	70627740	19100	19100	19100	19100	0
179	20240419	154600	70627740	19100	19100	19100	19100	0
180	20240419	154500	70627740	19100	19100	19100	19100	0
181	20240419	154400	70627740	19100	19100	19100	19100	0
182	20240419	154300	70627740	19100	19100	19100	19100	240
183	20240419	154200	70627740	19100	19100	19100	19100	0
184	20240419	154100	70627740	19100	19100	19100	19100	0
185	20240419	154000	70627740	19100	19100	19100	19100	0
186	20240419	153900	70627740	19100	19100	19100	19100	0
187	20240419	153800	70627740	19100	19100	19100	19100	0
188	20240419	153700	70627740	19100	19100	19100	19100	0
189	20240419	153600	70627740	19100	19100	19100	19100	0
190	20240419	153500	70627740	19100	19100	19100	19100	0
191	20240419	153400	70627740	19100	19100	19100	19100	0
192	20240419	153300	70627740	19100	19100	19100	19100	0
193	20240419	153200	70627740	19100	19100	19100	19100	0
194	20240419	153100	70627740	19100	19100	19100	19100	0
195	20240419	153000	70627740	19100	19100	19100	19100	240
196	20240419	152900	66043740	18820	18820	18820	18820	0
197	20240419	152800	66043740	18820	18820	18820	18820	0
198	20240419	152700	66043740	18820	18820	18820	18820	0
199	20240419	152600	66043740	18820	18820	18820	18820	0
200	20240419	152500	66043740	18820	18820	18820	18820	0
201	20240419	152400	66043740	18820	18820	18820	18820	0
202	20240419	152300	66043740	18820	18820	18820	18820	0
203	20240419	152200	66043740	18820	18820	18820	18820	0
204	20240419	152100	66043740	18820	18820	18820	18820	0
205	20240419	152000	66043740	18820	18820	18820	18820	0
206	20240419	151900	66043740	18820	18710	18820	18710	13
207	20240419	151800	65800400	18710	18710	18710	18710	0
208	20240419	151700	65800400	18710	18710	18710	18710	0
209	20240419	151600	65800400	18710	18710	18710	18710	0
210	20240419	151500	65800400	18710	18710	18710	18710	0
211	20240419	151400	65800400	18710	18710	18710	18710	0
212	20240419	151300	65800400	18710	18710	18710	18710	0
213	20240419	151200	65800400	18710	18710	18710	18710	0
214	20240419	151100	65800400	18710	18710	18710	18710	0
215	20240419	151000	65800400	18710	18710	18710	18710	0
216	20240419	150900	65800400	18710	18780	18780	18710	26
217	20240419	150800	65313800	18810	18810	18810	18810	0
218	20240419	150700	65313800	18810	18810	18810	18810	0
219	20240419	150600	65313800	18810	18810	18810	18810	0
220	20240419	150500	65313800	18810	18810	18810	18810	53
221	20240419	150400	64316870	18830	18830	18830	18830	12
222	20240419	150300	64090910	18810	18810	18810	18810	0
223	20240419	150200	64090910	18810	18810	18810	18810	0
224	20240419	150100	64090910	18810	18690	18810	18690	77
225	20240419	150000	62648720	18690	18690	18690	18690	0
226	20240419	145900	62648720	18690	18690	18690	18690	0
227	20240419	145800	62648720	18690	18690	18690	18690	0
228	20240419	145700	62648720	18690	18690	18690	18690	0
229	20240419	145600	62648720	18690	18690	18690	18690	0
230	20240419	145500	62648720	18690	18690	18690	18690	0
231	20240419	145400	62648720	18690	18690	18690	18690	0
232	20240419	145300	62648720	18690	18690	18690	18690	13
233	20240419	145200	62405750	18700	18700	18700	18700	0
234	20240419	145100	62405750	18700	18700	18700	18700	0
235	20240419	145000	62405750	18700	18700	18700	18700	0
236	20240419	144900	62405750	18700	18700	18700	18700	0
237	20240419	144800	62405750	18700	18700	18700	18700	0
238	20240419	144700	62405750	18700	18700	18700	18700	0
239	20240419	144600	62405750	18700	18700	18700	18700	0
240	20240419	144500	62405750	18700	18700	18700	18700	0
241	20240419	144400	62405750	18700	18700	18700	18700	0
242	20240419	144300	62405750	18700	18700	18700	18700	0
243	20240419	144200	62405750	18700	18700	18700	18700	0
244	20240419	144100	62405750	18700	18700	18700	18700	0
245	20240419	144000	62405750	18700	18700	18700	18700	0
246	20240419	143900	62405750	18700	18700	18700	18700	2
247	20240419	143800	62368350	18700	18700	18700	18700	0
248	20240419	143700	62368350	18700	18700	18700	18700	0
249	20240419	143600	62368350	18700	18700	18700	18700	0
250	20240419	143500	62368350	18700	18700	18700	18700	13
251	20240419	143400	62125250	18690	18690	18690	18690	0
252	20240419	143300	62125250	18690	18690	18690	18690	0
253	20240419	143200	62125250	18690	18690	18690	18690	0
254	20240419	143100	62125250	18690	18690	18690	18690	0
255	20240419	143000	62125250	18690	18690	18690	18690	0
256	20240419	142900	62125250	18690	18690	18690	18690	0
257	20240419	142800	62125250	18690	18690	18690	18690	0
258	20240419	142700	62125250	18690	18690	18690	18690	1
259	20240419	142600	62106560	18700	18700	18700	18700	0
260	20240419	142500	62106560	18700	18700	18700	18700	0
261	20240419	142400	62106560	18700	18700	18700	18700	0
262	20240419	142300	62106560	18700	18700	18700	18700	0
263	20240419	142200	62106560	18700	18700	18700	18700	0
264	20240419	142100	62106560	18700	18700	18700	18700	0
265	20240419	142000	62106560	18700	18700	18700	18700	0
266	20240419	141900	62106560	18700	18700	18700	18700	0
267	20240419	141800	62106560	18700	18700	18700	18700	0
268	20240419	141700	62106560	18700	18700	18700	18700	9
269	20240419	141600	61938260	18700	18700	18700	18700	1
270	20240419	141500	61919560	18710	18710	18710	18710	0
271	20240419	141400	61919560	18710	18710	18710	18710	0
272	20240419	141300	61919560	18710	18710	18710	18710	0
273	20240419	141200	61919560	18710	18710	18710	18710	0
274	20240419	141100	61919560	18710	18710	18710	18710	0
275	20240419	141000	61919560	18710	18710	18710	18710	1
276	20240419	140900	61900850	18620	18620	18620	18620	0
277	20240419	140800	61900850	18620	18620	18620	18620	0
278	20240419	140700	61900850	18620	18620	18620	18620	0
279	20240419	140600	61900850	18620	18620	18620	18620	0
280	20240419	140500	61900850	18620	18620	18620	18620	0
281	20240419	140400	61900850	18620	18620	18620	18620	0
282	20240419	140300	61900850	18620	18620	18620	18620	0
283	20240419	140200	61900850	18620	18620	18620	18620	0
284	20240419	140100	61900850	18620	18680	18680	18620	145
285	20240419	140000	59197790	18670	18670	18670	18670	0
286	20240419	135900	59197790	18670	18670	18670	18670	0
287	20240419	135800	59197790	18670	18670	18670	18670	0
288	20240419	135700	59197790	18670	18890	18990	18670	23
289	20240419	135600	58763510	18830	18830	18830	18830	0
290	20240419	135500	58763510	18830	18830	18830	18830	1
291	20240419	135400	58744680	18880	18880	18880	18880	0
292	20240419	135300	58744680	18880	18880	18880	18880	0
293	20240419	135200	58744680	18880	18880	18880	18880	0
294	20240419	135100	58744680	18880	18820	18880	18820	52
295	20240419	135000	57763330	18810	18800	18810	18800	2
296	20240419	134900	57725720	18790	18790	18790	18790	22
297	20240419	134800	57312340	18780	18780	18780	18780	0
298	20240419	134700	57312340	18780	18780	18780	18780	9
299	20240419	134600	57143320	18670	18670	18670	18670	0
300	20240419	134500	57143320	18670	18670	18670	18670	0
301	20240419	134400	57143320	18670	18670	18670	18670	0
302	20240419	134300	57143320	18670	18670	18670	18670	0
303	20240419	134200	57143320	18670	18670	18670	18670	0
304	20240419	134100	57143320	18670	18670	18670	18670	0
305	20240419	134000	57143320	18670	18670	18670	18670	0
306	20240419	133900	57143320	18670	18670	18670	18670	0
307	20240419	133800	57143320	18670	18690	18790	18670	55
308	20240419	133700	56112440	18680	18680	18680	18680	0
309	20240419	133600	56112440	18680	18680	18680	18680	0
310	20240419	133500	56112440	18680	18680	18680	18680	0
311	20240419	133400	56112440	18680	18670	18680	18670	4
312	20240419	133300	56037750	18670	18670	18670	18670	25
313	20240419	133200	55571000	18670	18660	18670	18660	112
314	20240419	133100	53480750	18660	18660	18660	18660	0
315	20240419	133000	53480750	18660	18660	18660	18660	75
316	20240419	132900	52081250	18650	18650	18650	18650	5
317	20240419	132800	51988000	18640	18640	18640	18640	0
318	20240419	132700	51988000	18640	18640	18640	18640	1
319	20240419	132600	51969360	18640	18640	18640	18640	0
320	20240419	132500	51969360	18640	18640	18640	18640	1
321	20240419	132400	51950720	18640	18630	18640	18630	15
322	20240419	132300	51671260	18610	18610	18610	18610	0
323	20240419	132200	51671260	18610	18610	18610	18610	2
324	20240419	132100	51634040	18610	18620	18620	18610	3
325	20240419	132000	51578190	18630	18630	18630	18630	1
326	20240419	131900	51559560	18620	18620	18620	18620	1
327	20240419	131800	51540940	18630	18630	18630	18630	0
328	20240419	131700	51540940	18630	18630	18630	18630	0
329	20240419	131600	51540940	18630	18630	18630	18630	0
330	20240419	131500	51540940	18630	18630	18630	18630	0
331	20240419	131400	51540940	18630	18630	18630	18630	0
332	20240419	131300	51540940	18630	18630	18630	18630	0
333	20240419	131200	51540940	18630	18630	18630	18630	0
334	20240419	131100	51540940	18630	18630	18630	18630	0
335	20240419	131000	51540940	18630	18630	18630	18630	0
336	20240419	130900	51540940	18630	18630	18630	18630	0
337	20240419	130800	51540940	18630	18630	18630	18630	15
338	20240419	130700	51261490	18630	18630	18630	18630	0
339	20240419	130600	51261490	18630	18630	18630	18630	0
340	20240419	130500	51261490	18630	18630	18630	18630	0
341	20240419	130400	51261490	18630	18630	18630	18630	1
342	20240419	130300	51242860	18650	18650	18650	18650	0
343	20240419	130200	51242860	18650	18650	18650	18650	0
344	20240419	130100	51242860	18650	18650	18650	18650	0
345	20240419	130000	51242860	18650	18650	18650	18650	0
346	20240419	125900	51242860	18650	18650	18650	18650	0
347	20240419	125800	51242860	18650	18650	18650	18650	7
348	20240419	125700	51112310	18650	18650	18650	18650	0
349	20240419	125600	51112310	18650	18650	18650	18650	0
350	20240419	125500	51112310	18650	18650	18650	18650	0
351	20240419	125400	51112310	18650	18650	18650	18650	0
352	20240419	125300	51112310	18650	18650	18650	18650	4
353	20240419	125200	51037710	18650	18650	18650	18650	0
354	20240419	125100	51037710	18650	18650	18650	18650	1
355	20240419	125000	51019060	18630	18630	18630	18630	0
356	20240419	124900	51019060	18630	18630	18630	18630	0
357	20240419	124800	51019060	18630	18630	18630	18630	0
358	20240419	124700	51019060	18630	18640	18640	18630	3
359	20240419	124600	50963150	18630	18630	18630	18630	0
360	20240419	124500	50963150	18630	18630	18630	18630	1
361	20240419	124400	50944520	18630	18630	18630	18630	0
362	20240419	124300	50944520	18630	18630	18630	18630	0
363	20240419	124200	50944520	18630	18630	18630	18630	0
364	20240419	124100	50944520	18630	18630	18630	18630	0
365	20240419	124000	50944520	18630	18630	18630	18630	0
366	20240419	123900	50944520	18630	18630	18630	18630	0
367	20240419	123800	50944520	18630	18630	18630	18630	0
368	20240419	123700	50944520	18630	18630	18630	18630	1
369	20240419	123600	50925890	18620	18620	18620	18620	0
370	20240419	123500	50925890	18620	18620	18620	18620	0
371	20240419	123400	50925890	18620	18620	18620	18620	0
372	20240419	123300	50925890	18620	18620	18620	18620	0
373	20240419	123200	50925890	18620	18620	18620	18620	0
374	20240419	123100	50925890	18620	18620	18620	18620	0
375	20240419	123000	50925890	18620	18640	18640	18620	46
376	20240419	122900	50068610	18640	18640	18640	18640	0
377	20240419	122800	50068610	18640	18640	18640	18640	0
378	20240419	122700	50068610	18640	18650	18650	18640	52
379	20240419	122600	49098930	18650	18650	18650	18650	2
380	20240419	122500	49061630	18650	18650	18650	18650	0
381	20240419	122400	49061630	18650	18650	18650	18650	2
382	20240419	122300	49024330	18650	18670	18670	18650	51
383	20240419	122200	48072460	18670	18670	18670	18670	0
384	20240419	122100	48072460	18670	18670	18670	18670	0
385	20240419	122000	48072460	18670	18670	18670	18670	0
386	20240419	121900	48072460	18670	18670	18670	18670	0
387	20240419	121800	48072460	18670	18670	18670	18670	0
388	20240419	121700	48072460	18670	18670	18670	18670	0
389	20240419	121600	48072460	18670	18670	18670	18670	0
390	20240419	121500	48072460	18670	18670	18670	18670	0
391	20240419	121400	48072460	18670	18670	18670	18670	0
392	20240419	121300	48072460	18670	18670	18670	18670	1
393	20240419	121200	48053790	18700	18700	18700	18700	0
394	20240419	121100	48053790	18700	18700	18700	18700	0
395	20240419	121000	48053790	18700	18700	18700	18700	0
396	20240419	120900	48053790	18700	18700	18700	18700	0
397	20240419	120800	48053790	18700	18700	18700	18700	2
398	20240419	120700	48016390	18700	18700	18700	18700	0
399	20240419	120600	48016390	18700	18700	18700	18700	0
400	20240419	120500	48016390	18700	18700	18700	18700	1
401	20240419	120400	47997690	18700	18700	18700	18700	0
402	20240419	120300	47997690	18700	18700	18700	18700	0
403	20240419	120200	47997690	18700	18700	18700	18700	1
404	20240419	120100	47978990	18690	18690	18690	18690	0
405	20240419	120000	47978990	18690	18690	18690	18690	0
406	20240419	115900	47978990	18690	18690	18690	18690	0
407	20240419	115800	47978990	18690	18690	18690	18690	0
408	20240419	115700	47978990	18690	18690	18690	18690	1
409	20240419	115600	47960300	18680	18680	18680	18680	1
410	20240419	115500	47941620	18680	18680	18680	18680	0
411	20240419	115400	47941620	18680	18680	18680	18680	0
412	20240419	115300	47941620	18680	18680	18680	18680	0
413	20240419	115200	47941620	18680	18680	18680	18680	1
414	20240419	115100	47922940	18650	18650	18650	18650	0
415	20240419	115000	47922940	18650	18650	18650	18650	0
416	20240419	114900	47922940	18650	18650	18650	18650	0
417	20240419	114800	47922940	18650	18650	18650	18650	0
418	20240419	114700	47922940	18650	18650	18650	18650	0
419	20240419	114600	47922940	18650	18650	18650	18650	0
420	20240419	114500	47922940	18650	18650	18650	18650	0
421	20240419	114400	47922940	18650	18650	18650	18650	0
422	20240419	114300	47922940	18650	18650	18650	18650	0
423	20240419	114200	47922940	18650	18650	18650	18650	0
424	20240419	114100	47922940	18650	18650	18650	18650	0
425	20240419	114000	47922940	18650	18650	18650	18650	0
426	20240419	113900	47922940	18650	18650	18650	18650	1
427	20240419	113800	47904290	18720	18720	18720	18720	0
428	20240419	113700	47904290	18720	18720	18720	18720	0
429	20240419	113600	47904290	18720	18720	18720	18720	0
430	20240419	113500	47904290	18720	18720	18720	18720	0
431	20240419	113400	47904290	18720	18720	18720	18720	0
432	20240419	113300	47904290	18720	18720	18720	18720	0
433	20240419	113200	47904290	18720	18720	18720	18720	0
434	20240419	113100	47904290	18720	18720	18720	18720	0
435	20240419	113000	47904290	18720	18720	18720	18720	0
436	20240419	112900	47904290	18720	18720	18720	18720	0
437	20240419	112800	47904290	18720	18720	18720	18720	0
438	20240419	112700	47904290	18720	18720	18720	18720	0
439	20240419	112600	47904290	18720	18720	18720	18720	0
440	20240419	112500	47904290	18720	18720	18720	18720	0
441	20240419	112400	47904290	18720	18700	18720	18700	14
442	20240419	112300	47642250	18650	18660	18660	18650	25
443	20240419	112200	47175910	18660	18660	18660	18660	1
444	20240419	112100	47157250	18670	18670	18670	18670	0
445	20240419	112000	47157250	18670	18670	18670	18670	0
446	20240419	111900	47157250	18670	18670	18670	18670	0
447	20240419	111800	47157250	18670	18670	18670	18670	0
448	20240419	111700	47157250	18670	18670	18670	18670	0
449	20240419	111600	47157250	18670	18670	18670	18670	0
450	20240419	111500	47157250	18670	18670	18670	18670	0
451	20240419	111400	47157250	18670	18670	18670	18670	0
452	20240419	111300	47157250	18670	18670	18670	18670	0
453	20240419	111200	47157250	18670	18670	18670	18670	0
454	20240419	111100	47157250	18670	18670	18670	18670	0
455	20240419	111000	47157250	18670	18670	18670	18670	0
456	20240419	110900	47157250	18670	18670	18670	18670	0
457	20240419	110800	47157250	18670	18670	18670	18670	0
458	20240419	110700	47157250	18670	18670	18670	18670	0
459	20240419	110600	47157250	18670	18670	18670	18670	1
460	20240419	110500	47138580	18670	18670	18670	18670	1
461	20240419	110400	47119910	18750	18750	18750	18750	0
462	20240419	110300	47119910	18750	18750	18750	18750	1
463	20240419	110200	47101160	18750	18750	18750	18750	0
464	20240419	110100	47101160	18750	18750	18750	18750	0
465	20240419	110000	47101160	18750	18750	18760	18750	22
466	20240419	105900	46688640	18750	18710	18750	18710	61
467	20240419	105800	45546300	18720	18720	18720	18720	0
468	20240419	105700	45546300	18720	18720	18720	18720	0
469	20240419	105600	45546300	18720	18720	18720	18720	1
470	20240419	105500	45527580	18740	18740	18740	18740	0
471	20240419	105400	45527580	18740	18740	18740	18740	0
472	20240419	105300	45527580	18740	18740	18740	18740	1
473	20240419	105200	45508840	18750	18750	18750	18750	0
474	20240419	105100	45508840	18750	18740	18750	18740	4
475	20240419	105000	45433850	18660	18660	18660	18660	0
476	20240419	104900	45433850	18660	18660	18660	18660	0
477	20240419	104800	45433850	18660	18660	18660	18660	1
478	20240419	104700	45415190	18740	18740	18740	18740	1
479	20240419	104600	45396450	18740	18740	18740	18740	1
480	20240419	104500	45377710	18740	18740	18740	18740	0
481	20240419	104400	45377710	18740	18740	18740	18740	0
482	20240419	104300	45377710	18740	18730	18740	18730	2
483	20240419	104200	45340240	18660	18660	18660	18660	0
484	20240419	104100	45340240	18660	18660	18660	18660	0
485	20240419	104000	45340240	18660	18660	18660	18660	0
486	20240419	103900	45340240	18660	18660	18660	18660	0
487	20240419	103800	45340240	18660	18660	18660	18660	0
488	20240419	103700	45340240	18660	18660	18660	18660	0
489	20240419	103600	45340240	18660	18660	18660	18660	0
490	20240419	103500	45340240	18660	18660	18660	18660	0
491	20240419	103400	45340240	18660	18660	18660	18660	0
492	20240419	103300	45340240	18660	18660	18660	18660	0
493	20240419	103200	45340240	18660	18660	18660	18660	0
494	20240419	103100	45340240	18660	18660	18660	18660	1
495	20240419	103000	45321580	18660	18660	18660	18660	0
496	20240419	102900	45321580	18660	18660	18660	18660	0
497	20240419	102800	45321580	18660	18660	18660	18660	0
498	20240419	102700	45321580	18660	18660	18660	18660	0
499	20240419	102600	45321580	18660	18660	18660	18660	0
500	20240419	102500	45321580	18660	18660	18660	18660	0
501	20240419	102400	45321580	18660	18660	18660	18660	0
502	20240419	102300	45321580	18660	18660	18660	18660	0
503	20240419	102200	45321580	18660	18660	18660	18660	0
504	20240419	102100	45321580	18660	18670	18670	18660	15
505	20240419	102000	45041650	18850	18850	18850	18850	1
506	20240419	101900	45022800	18850	18850	18850	18850	0
507	20240419	101800	45022800	18850	18850	18850	18850	0
508	20240419	101700	45022800	18850	18850	18850	18850	1
509	20240419	101600	45003950	18880	18880	18880	18880	0
510	20240419	101500	45003950	18880	18860	18880	18860	4
511	20240419	101400	44928460	18670	18670	18670	18670	1
512	20240419	101300	44909790	18670	18670	18670	18670	0
513	20240419	101200	44909790	18670	18680	18680	18670	29
514	20240419	101100	44368340	18900	18900	18900	18890	41
515	20240419	101000	43593450	18900	18780	18900	18780	75
516	20240419	100900	42178770	18780	18780	18780	18780	0
517	20240419	100800	42178770	18780	18780	18780	18780	1
518	20240419	100700	42159990	18790	18790	18790	18790	0
519	20240419	100600	42159990	18790	18790	18790	18790	0
520	20240419	100500	42159990	18790	18790	18790	18790	1
521	20240419	100400	42141200	18790	18710	18790	18710	35
522	20240419	100300	41485610	18610	18610	18610	18610	30
523	20240419	100200	40927310	18700	18700	18700	18700	1
524	20240419	100100	40908610	18600	18610	18610	18600	142
525	20240419	100000	38267380	18700	18700	18700	18700	0
526	20240419	095900	38267380	18700	18690	18700	18690	2
527	20240419	095800	38229990	18560	18560	18560	18560	0
528	20240419	095700	38229990	18560	18560	18560	18560	1
529	20240419	095600	38211430	18530	18530	18530	18530	0
530	20240419	095500	38211430	18530	18610	18610	18530	90
531	20240419	095400	36537370	18610	18630	18630	18610	31
532	20240419	095300	35960280	18600	18600	18600	18600	0
533	20240419	095200	35960280	18600	18600	18600	18600	0
534	20240419	095100	35960280	18600	18600	18600	18600	0
535	20240419	095000	35960280	18600	18600	18600	18600	0
536	20240419	094900	35960280	18600	18610	18610	18600	90
537	20240419	094800	34286140	18700	18700	18700	18700	20
538	20240419	094700	33912140	18710	18710	18710	18710	1
539	20240419	094600	33893430	18710	18710	18710	18710	0
540	20240419	094500	33893430	18710	18620	18710	18610	41
541	20240419	094400	33129370	18610	18610	18610	18610	0
542	20240419	094300	33129370	18610	18630	18630	18610	90
543	20240419	094200	31453630	18630	18630	18630	18630	0
544	20240419	094100	31453630	18630	18630	18630	18630	0
545	20240419	094000	31453630	18630	18630	18630	18630	1
546	20240419	093900	31435000	18690	18690	18690	18690	0
547	20240419	093800	31435000	18690	18670	18690	18670	126
548	20240419	093700	29080540	18610	18640	18640	18610	90
549	20240419	093600	27404020	18640	18640	18640	18640	128
550	20240419	093500	25018100	18640	18640	18640	18640	263
551	20240419	093400	20115780	18630	18640	18640	18630	109
552	20240419	093300	18084310	18630	18630	18630	18630	0
553	20240419	093200	18084310	18630	18630	18630	18630	0
554	20240419	093100	18084310	18630	18690	18690	18630	90
555	20240419	093000	16407310	18630	18630	18630	18630	0
556	20240419	092900	16407310	18630	18630	18630	18630	0
557	20240419	092800	16407310	18630	18630	18630	18630	0
558	20240419	092700	16407310	18630	18710	18710	18630	30
559	20240419	092600	15847820	18710	18710	18710	18710	0
560	20240419	092500	15847820	18710	18730	18730	18710	92
561	20240419	092400	14126420	18720	18720	18720	18720	0
562	20240419	092300	14126420	18720	18720	18720	18720	1
563	20240419	092200	14107700	18720	18720	18720	18720	0
564	20240419	092100	14107700	18720	18720	18720	18720	0
565	20240419	092000	14107700	18720	18720	18720	18720	0
566	20240419	091900	14107700	18720	18730	18730	18720	92
567	20240419	091800	12384970	18730	18760	18760	18730	30
568	20240419	091700	11822740	18760	18760	18760	18760	0
569	20240419	091600	11822740	18760	18760	18760	18760	0
570	20240419	091500	11822740	18760	18760	18760	18760	0
571	20240419	091400	11822740	18760	18760	18760	18760	0
572	20240419	091300	11822740	18760	18810	18810	18760	311
573	20240419	091200	5984790	18800	18800	18800	18800	0
574	20240419	091100	5984790	18800	18800	18800	18800	0
575	20240419	091000	5984790	18800	18800	18800	18800	0
576	20240419	090900	5984790	18800	18810	18810	18800	30
577	20240419	090800	5420530	19130	19130	19130	19130	1
578	20240419	090700	5401400	19130	18970	19140	18800	107
579	20240419	090600	3375430	19170	19170	19170	19170	0
580	20240419	090500	3375430	19170	19170	19170	19170	15
581	20240419	090400	3087880	19190	19190	19190	19190	0
582	20240419	090300	3087880	19190	19190	19190	19190	0
583	20240419	090200	3087880	19190	19180	19190	19180	8
584	20240419	090100	2934420	18940	19130	19130	18930	124
585	20240419	090000	574800	19160	19160	19160	19160	30