KissMeData/005820/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	184600	33845830	18650	18650	18650	18650	158
3	20240422	184500	33845830	18650	18650	18650	18650	0
4	20240422	184400	33845830	18650	18650	18650	18650	0
5	20240422	184300	33845830	18650	18650	18650	18650	0
6	20240422	184200	33845830	18650	18650	18650	18650	0
7	20240422	184100	33845830	18650	18650	18650	18650	0
8	20240422	184000	33845830	18650	18650	18650	18650	0
9	20240422	183900	33845830	18650	18650	18650	18650	0
10	20240422	183800	33845830	18650	18650	18650	18650	0
11	20240422	183700	33845830	18650	18650	18650	18650	0
12	20240422	183600	33845830	18650	18650	18650	18650	0
13	20240422	183500	33845830	18650	18650	18650	18650	0
14	20240422	183400	33845830	18650	18650	18650	18650	0
15	20240422	183300	33845830	18650	18650	18650	18650	0
16	20240422	183200	33845830	18650	18650	18650	18650	0
17	20240422	183100	33845830	18650	18650	18650	18650	0
18	20240422	183000	33845830	18650	18650	18650	18650	0
19	20240422	182900	33845830	18650	18650	18650	18650	0
20	20240422	182800	33845830	18650	18650	18650	18650	0
21	20240422	182700	33845830	18650	18650	18650	18650	0
22	20240422	182600	33845830	18650	18650	18650	18650	0
23	20240422	182500	33845830	18650	18650	18650	18650	0
24	20240422	182400	33845830	18650	18650	18650	18650	0
25	20240422	182300	33845830	18650	18650	18650	18650	0
26	20240422	182200	33845830	18650	18650	18650	18650	0
27	20240422	182100	33845830	18650	18650	18650	18650	0
28	20240422	182000	33845830	18650	18650	18650	18650	0
29	20240422	181900	33845830	18650	18650	18650	18650	0
30	20240422	181800	33845830	18650	18650	18650	18650	0
31	20240422	181700	33845830	18650	18650	18650	18650	0
32	20240422	181600	33845830	18650	18650	18650	18650	158
33	20240422	181500	33845830	18650	18650	18650	18650	0
34	20240422	181400	33845830	18650	18650	18650	18650	0
35	20240422	181300	33845830	18650	18650	18650	18650	0
36	20240422	181200	33845830	18650	18650	18650	18650	0
37	20240422	181100	33845830	18650	18650	18650	18650	0
38	20240422	181000	33845830	18650	18650	18650	18650	0
39	20240422	180900	33845830	18650	18650	18650	18650	0
40	20240422	180800	33845830	18650	18650	18650	18650	0
41	20240422	180700	33845830	18650	18650	18650	18650	0
42	20240422	180600	33845830	18650	18650	18650	18650	0
43	20240422	180500	33845830	18650	18650	18650	18650	0
44	20240422	180400	33845830	18650	18650	18650	18650	0
45	20240422	180300	33845830	18650	18650	18650	18650	0
46	20240422	180200	33845830	18650	18650	18650	18650	0
47	20240422	180100	33845830	18650	18650	18650	18650	0
48	20240422	180000	33845830	18650	18650	18650	18650	0
49	20240422	175900	33845830	18650	18650	18650	18650	0
50	20240422	175800	33845830	18650	18650	18650	18650	0
51	20240422	175700	33845830	18650	18650	18650	18650	0
52	20240422	175600	33845830	18650	18650	18650	18650	0
53	20240422	175500	33845830	18650	18650	18650	18650	0
54	20240422	175400	33845830	18650	18650	18650	18650	0
55	20240422	175300	33845830	18650	18650	18650	18650	0
56	20240422	175200	33845830	18650	18650	18650	18650	0
57	20240422	175100	33845830	18650	18650	18650	18650	0
58	20240422	175000	33845830	18650	18650	18650	18650	0
59	20240422	174900	33845830	18650	18650	18650	18650	0
60	20240422	174800	33845830	18650	18650	18650	18650	0
61	20240422	174700	33845830	18650	18650	18650	18650	0
62	20240422	174600	33845830	18650	18650	18650	18650	158
63	20240422	174500	33845830	18650	18650	18650	18650	0
64	20240422	174400	33845830	18650	18650	18650	18650	0
65	20240422	174300	33845830	18650	18650	18650	18650	0
66	20240422	174200	33845830	18650	18650	18650	18650	0
67	20240422	174100	33845830	18650	18650	18650	18650	0
68	20240422	174000	33845830	18650	18650	18650	18650	0
69	20240422	173900	33845830	18650	18650	18650	18650	0
70	20240422	173800	33845830	18650	18650	18650	18650	0
71	20240422	173700	33845830	18650	18650	18650	18650	0
72	20240422	173600	33845830	18650	18650	18650	18650	0
73	20240422	173500	33845830	18650	18650	18650	18650	0
74	20240422	173400	33845830	18650	18650	18650	18650	0
75	20240422	173300	33845830	18650	18650	18650	18650	0
76	20240422	173200	33845830	18650	18650	18650	18650	0
77	20240422	173100	33845830	18650	18650	18650	18650	0
78	20240422	173000	33845830	18650	18650	18650	18650	0
79	20240422	172900	33845830	18650	18650	18650	18650	0
80	20240422	172800	33845830	18650	18650	18650	18650	0
81	20240422	172700	33845830	18650	18650	18650	18650	0
82	20240422	172600	33845830	18650	18650	18650	18650	0
83	20240422	172500	33845830	18650	18650	18650	18650	0
84	20240422	172400	33845830	18650	18650	18650	18650	0
85	20240422	172300	33845830	18650	18650	18650	18650	0
86	20240422	172200	33845830	18650	18650	18650	18650	0
87	20240422	172100	33845830	18650	18650	18650	18650	0
88	20240422	172000	33845830	18650	18650	18650	18650	0
89	20240422	171900	33845830	18650	18650	18650	18650	0
90	20240422	171800	33845830	18650	18650	18650	18650	0
91	20240422	171700	33845830	18650	18650	18650	18650	0
92	20240422	171600	33845830	18650	18650	18650	18650	158
93	20240422	171500	33845830	18650	18650	18650	18650	0
94	20240422	171400	33845830	18650	18650	18650	18650	0
95	20240422	171300	33845830	18650	18650	18650	18650	0
96	20240422	171200	33845830	18650	18650	18650	18650	0
97	20240422	171100	33845830	18650	18650	18650	18650	0
98	20240422	171000	33845830	18650	18650	18650	18650	0
99	20240422	170900	33845830	18650	18650	18650	18650	0
100	20240422	170800	33845830	18650	18650	18650	18650	0
101	20240422	170700	33845830	18650	18650	18650	18650	0
102	20240422	170600	33845830	18650	18650	18650	18650	0
103	20240422	170500	33845830	18650	18650	18650	18650	0
104	20240422	170400	33845830	18650	18650	18650	18650	0
105	20240422	170300	33845830	18650	18650	18650	18650	0
106	20240422	170200	33845830	18650	18650	18650	18650	0
107	20240422	170100	33845830	18650	18650	18650	18650	0
108	20240422	170000	33845830	18650	18650	18650	18650	0
109	20240422	165900	33845830	18650	18650	18650	18650	0
110	20240422	165800	33845830	18650	18650	18650	18650	0
111	20240422	165700	33845830	18650	18650	18650	18650	0
112	20240422	165600	33845830	18650	18650	18650	18650	0
113	20240422	165500	33845830	18650	18650	18650	18650	0
114	20240422	165400	33845830	18650	18650	18650	18650	0
115	20240422	165300	33845830	18650	18650	18650	18650	0
116	20240422	165200	33845830	18650	18650	18650	18650	0
117	20240422	165100	33845830	18650	18650	18650	18650	0
118	20240422	165000	33845830	18650	18650	18650	18650	0
119	20240422	164900	33845830	18650	18650	18650	18650	0
120	20240422	164800	33845830	18650	18650	18650	18650	0
121	20240422	164700	33845830	18650	18650	18650	18650	0
122	20240422	164600	33845830	18650	18650	18650	18650	158
123	20240422	164500	33845830	18650	18650	18650	18650	0
124	20240422	164400	33845830	18650	18650	18650	18650	0
125	20240422	164300	33845830	18650	18650	18650	18650	0
126	20240422	164200	33845830	18650	18650	18650	18650	0
127	20240422	164100	33845830	18650	18650	18650	18650	0
128	20240422	164000	33845830	18650	18650	18650	18650	0
129	20240422	163900	33845830	18650	18650	18650	18650	0
130	20240422	163800	33845830	18650	18650	18650	18650	0
131	20240422	163700	33845830	18650	18650	18650	18650	0
132	20240422	163600	33845830	18650	18650	18650	18650	0
133	20240422	163500	33845830	18650	18650	18650	18650	0
134	20240422	163400	33845830	18650	18650	18650	18650	0
135	20240422	163300	33845830	18650	18650	18650	18650	0
136	20240422	163200	33845830	18650	18650	18650	18650	0
137	20240422	163100	33845830	18650	18650	18650	18650	0
138	20240422	163000	33845830	18650	18650	18650	18650	0
139	20240422	162900	33845830	18650	18650	18650	18650	0
140	20240422	162800	33845830	18650	18650	18650	18650	0
141	20240422	162700	33845830	18650	18650	18650	18650	0
142	20240422	162600	33845830	18650	18650	18650	18650	0
143	20240422	162500	33845830	18650	18650	18650	18650	0
144	20240422	162400	33845830	18650	18650	18650	18650	0
145	20240422	162300	33845830	18650	18650	18650	18650	0
146	20240422	162200	33845830	18650	18650	18650	18650	0
147	20240422	162100	33845830	18650	18650	18650	18650	0
148	20240422	162000	33845830	18650	18650	18650	18650	0
149	20240422	161900	33845830	18650	18650	18650	18650	0
150	20240422	161800	33845830	18650	18650	18650	18650	0
151	20240422	161700	33845830	18650	18650	18650	18650	0
152	20240422	161600	33845830	18650	18650	18650	18650	158
153	20240422	161500	33845830	18650	18650	18650	18650	0
154	20240422	161400	33845830	18650	18650	18650	18650	0
155	20240422	161300	33845830	18650	18650	18650	18650	0
156	20240422	161200	33845830	18650	18650	18650	18650	0
157	20240422	161100	33845830	18650	18650	18650	18650	0
158	20240422	161000	33845830	18650	18650	18650	18650	0
159	20240422	160900	33845830	18650	18650	18650	18650	0
160	20240422	160800	33845830	18650	18650	18650	18650	0
161	20240422	160700	33845830	18650	18650	18650	18650	0
162	20240422	160600	33845830	18650	18650	18650	18650	0
163	20240422	160500	33845830	18650	18650	18650	18650	0
164	20240422	160400	33845830	18650	18650	18650	18650	0
165	20240422	160300	33845830	18650	18650	18650	18650	0
166	20240422	160200	33845830	18650	18650	18650	18650	0
167	20240422	160100	33845830	18650	18650	18650	18650	0
168	20240422	160000	33845830	18650	18650	18650	18650	0
169	20240422	155900	33845830	18650	18650	18650	18650	0
170	20240422	155800	33845830	18650	18650	18650	18650	0
171	20240422	155700	33845830	18650	18650	18650	18650	0
172	20240422	155600	33845830	18650	18650	18650	18650	0
173	20240422	155500	33845830	18650	18650	18650	18650	0
174	20240422	155400	33845830	18650	18650	18650	18650	0
175	20240422	155300	33845830	18650	18650	18650	18650	0
176	20240422	155200	33845830	18650	18650	18650	18650	0
177	20240422	155100	33845830	18650	18650	18650	18650	0
178	20240422	155000	33845830	18650	18650	18650	18650	0
179	20240422	154900	33845830	18650	18650	18650	18650	0
180	20240422	154800	33845830	18650	18650	18650	18650	0
181	20240422	154700	33845830	18650	18650	18650	18650	0
182	20240422	154600	33845830	18650	18650	18650	18650	158
183	20240422	154500	33845830	18650	18650	18650	18650	0
184	20240422	154400	33845830	18650	18650	18650	18650	0
185	20240422	154300	33845830	18650	18650	18650	18650	0
186	20240422	154200	33845830	18650	18650	18650	18650	0
187	20240422	154100	33845830	18650	18650	18650	18650	0
188	20240422	154000	33845830	18650	18650	18650	18650	0
189	20240422	153900	33845830	18650	18650	18650	18650	0
190	20240422	153800	33845830	18650	18650	18650	18650	0
191	20240422	153700	33845830	18650	18650	18650	18650	0
192	20240422	153600	33845830	18650	18650	18650	18650	0
193	20240422	153500	33845830	18650	18650	18650	18650	0
194	20240422	153400	33845830	18650	18650	18650	18650	0
195	20240422	153300	33845830	18650	18650	18650	18650	0
196	20240422	153200	33845830	18650	18650	18650	18650	0
197	20240422	153100	33845830	18650	18650	18650	18650	0
198	20240422	153000	33845830	18650	18650	18650	18650	158
199	20240422	152900	30899130	18790	18790	18790	18790	0
200	20240422	152800	30899130	18790	18790	18790	18790	0
201	20240422	152700	30899130	18790	18790	18790	18790	0
202	20240422	152600	30899130	18790	18790	18790	18790	0
203	20240422	152500	30899130	18790	18790	18790	18790	0
204	20240422	152400	30899130	18790	18790	18790	18790	0
205	20240422	152300	30899130	18790	18790	18790	18790	0
206	20240422	152200	30899130	18790	18790	18790	18790	0
207	20240422	152100	30899130	18790	18790	18790	18790	0
208	20240422	152000	30899130	18790	18790	18790	18790	0
209	20240422	151900	30899130	18790	18790	18790	18790	0
210	20240422	151800	30899130	18790	18790	18790	18790	0
211	20240422	151700	30899130	18790	18790	18790	18790	0
212	20240422	151600	30899130	18790	18790	18790	18790	0
213	20240422	151500	30899130	18790	18790	18790	18790	0
214	20240422	151400	30899130	18790	18790	18790	18790	0
215	20240422	151300	30899130	18790	18790	18790	18790	0
216	20240422	151200	30899130	18790	18790	18790	18790	0
217	20240422	151100	30899130	18790	18790	18790	18790	2
218	20240422	151000	30861550	18790	18790	18790	18790	0
219	20240422	150900	30861550	18790	18790	18790	18790	0
220	20240422	150800	30861550	18790	18790	18790	18790	0
221	20240422	150700	30861550	18790	18790	18790	18790	0
222	20240422	150600	30861550	18790	18790	18790	18790	0
223	20240422	150500	30861550	18790	18790	18790	18790	0
224	20240422	150400	30861550	18790	18790	18790	18790	0
225	20240422	150300	30861550	18790	18790	18790	18790	0
226	20240422	150200	30861550	18790	18790	18790	18790	0
227	20240422	150100	30861550	18790	18790	18790	18790	0
228	20240422	150000	30861550	18790	18790	18790	18790	0
229	20240422	145900	30861550	18790	18780	18790	18780	96
230	20240422	145800	29057760	18800	18800	18800	18800	0
231	20240422	145700	29057760	18800	18800	18800	18800	0
232	20240422	145600	29057760	18800	18790	18800	18790	10
233	20240422	145500	28869800	18790	18790	18790	18790	0
234	20240422	145400	28869800	18790	18790	18790	18790	0
235	20240422	145300	28869800	18790	18790	18790	18790	0
236	20240422	145200	28869800	18790	18790	18790	18790	4
237	20240422	145100	28794640	18790	18790	18790	18790	22
238	20240422	145000	28381260	18790	18790	18790	18790	0
239	20240422	144900	28381260	18790	18790	18790	18790	0
240	20240422	144800	28381260	18790	18790	18790	18790	0
241	20240422	144700	28381260	18790	18790	18790	18790	0
242	20240422	144600	28381260	18790	18790	18790	18790	0
243	20240422	144500	28381260	18790	18790	18790	18790	0
244	20240422	144400	28381260	18790	18790	18790	18790	0
245	20240422	144300	28381260	18790	18790	18790	18790	0
246	20240422	144200	28381260	18790	18790	18790	18790	0
247	20240422	144100	28381260	18790	18790	18790	18790	5
248	20240422	144000	28287310	18800	18800	18800	18800	0
249	20240422	143900	28287310	18800	18800	18800	18800	0
250	20240422	143800	28287310	18800	18800	18800	18800	0
251	20240422	143700	28287310	18800	18800	18800	18800	0
252	20240422	143600	28287310	18800	18800	18800	18800	0
253	20240422	143500	28287310	18800	18800	18800	18800	0
254	20240422	143400	28287310	18800	18800	18800	18800	0
255	20240422	143300	28287310	18800	18800	18800	18800	0
256	20240422	143200	28287310	18800	18800	18800	18800	0
257	20240422	143100	28287310	18800	18800	18800	18800	0
258	20240422	143000	28287310	18800	18800	18800	18800	0
259	20240422	142900	28287310	18800	18800	18800	18800	0
260	20240422	142800	28287310	18800	18800	18800	18800	0
261	20240422	142700	28287310	18800	18800	18800	18800	0
262	20240422	142600	28287310	18800	18800	18800	18800	0
263	20240422	142500	28287310	18800	18800	18800	18800	0
264	20240422	142400	28287310	18800	18800	18800	18800	0
265	20240422	142300	28287310	18800	18800	18800	18800	0
266	20240422	142200	28287310	18800	18800	18800	18800	0
267	20240422	142100	28287310	18800	18800	18800	18800	0
268	20240422	142000	28287310	18800	18800	18800	18800	0
269	20240422	141900	28287310	18800	18800	18800	18800	0
270	20240422	141800	28287310	18800	18800	18800	18800	0
271	20240422	141700	28287310	18800	18800	18800	18800	0
272	20240422	141600	28287310	18800	18800	18800	18800	0
273	20240422	141500	28287310	18800	18800	18800	18800	0
274	20240422	141400	28287310	18800	18800	18800	18800	0
275	20240422	141300	28287310	18800	18800	18800	18800	0
276	20240422	141200	28287310	18800	18800	18800	18800	0
277	20240422	141100	28287310	18800	18800	18800	18800	0
278	20240422	141000	28287310	18800	18800	18800	18800	0
279	20240422	140900	28287310	18800	18800	18800	18800	0
280	20240422	140800	28287310	18800	18800	18800	18800	0
281	20240422	140700	28287310	18800	18800	18800	18800	0
282	20240422	140600	28287310	18800	18800	18800	18800	0
283	20240422	140500	28287310	18800	18800	18800	18800	0
284	20240422	140400	28287310	18800	18800	18800	18800	0
285	20240422	140300	28287310	18800	18800	18800	18800	0
286	20240422	140200	28287310	18800	18800	18800	18800	0
287	20240422	140100	28287310	18800	18800	18800	18800	0
288	20240422	140000	28287310	18800	18800	18800	18800	0
289	20240422	135900	28287310	18800	18800	18800	18800	0
290	20240422	135800	28287310	18800	18800	18800	18800	0
291	20240422	135700	28287310	18800	18800	18800	18800	0
292	20240422	135600	28287310	18800	18800	18800	18800	0
293	20240422	135500	28287310	18800	18800	18800	18800	0
294	20240422	135400	28287310	18800	18800	18800	18800	0
295	20240422	135300	28287310	18800	18800	18800	18800	0
296	20240422	135200	28287310	18800	18800	18800	18800	0
297	20240422	135100	28287310	18800	18800	18800	18800	0
298	20240422	135000	28287310	18800	18800	18800	18800	0
299	20240422	134900	28287310	18800	18800	18800	18800	0
300	20240422	134800	28287310	18800	18800	18800	18800	0
301	20240422	134700	28287310	18800	18800	18800	18800	0
302	20240422	134600	28287310	18800	18800	18800	18800	0
303	20240422	134500	28287310	18800	18800	18800	18800	0
304	20240422	134400	28287310	18800	18800	18800	18800	0
305	20240422	134300	28287310	18800	18800	18800	18800	1
306	20240422	134200	28268510	18670	18670	18670	18670	0
307	20240422	134100	28268510	18670	18670	18670	18670	0
308	20240422	134000	28268510	18670	18750	18750	18670	266
309	20240422	133900	23294450	18780	18780	18780	18780	1
310	20240422	133800	23275670	18780	18780	18780	18780	0
311	20240422	133700	23275670	18780	18780	18780	18780	0
312	20240422	133600	23275670	18780	18780	18780	18780	0
313	20240422	133500	23275670	18780	18780	18780	18780	0
314	20240422	133400	23275670	18780	18780	18780	18780	0
315	20240422	133300	23275670	18780	18780	18780	18780	0
316	20240422	133200	23275670	18780	18780	18780	18780	0
317	20240422	133100	23275670	18780	18780	18780	18780	5
318	20240422	133000	23181770	18780	18780	18780	18780	0
319	20240422	132900	23181770	18780	18780	18780	18780	0
320	20240422	132800	23181770	18780	18780	18780	18780	1
321	20240422	132700	23162990	18780	18780	18780	18780	0
322	20240422	132600	23162990	18780	18780	18780	18780	0
323	20240422	132500	23162990	18780	18780	18780	18780	0
324	20240422	132400	23162990	18780	18780	18780	18780	0
325	20240422	132300	23162990	18780	18780	18780	18780	0
326	20240422	132200	23162990	18780	18780	18780	18780	0
327	20240422	132100	23162990	18780	18780	18780	18780	0
328	20240422	132000	23162990	18780	18780	18780	18780	0
329	20240422	131900	23162990	18780	18760	18780	18760	13
330	20240422	131800	22918930	18750	18750	18750	18750	0
331	20240422	131700	22918930	18750	18750	18750	18750	0
332	20240422	131600	22918930	18750	18750	18750	18750	0
333	20240422	131500	22918930	18750	18750	18750	18750	0
334	20240422	131400	22918930	18750	18750	18750	18750	0
335	20240422	131300	22918930	18750	18750	18750	18750	0
336	20240422	131200	22918930	18750	18750	18750	18750	0
337	20240422	131100	22918930	18750	18750	18750	18750	3
338	20240422	131000	22862680	18760	18760	18760	18760	0
339	20240422	130900	22862680	18760	18760	18760	18760	0
340	20240422	130800	22862680	18760	18760	18760	18760	0
341	20240422	130700	22862680	18760	18760	18760	18760	0
342	20240422	130600	22862680	18760	18760	18760	18760	0
343	20240422	130500	22862680	18760	18760	18760	18760	0
344	20240422	130400	22862680	18760	18760	18760	18760	0
345	20240422	130300	22862680	18760	18760	18760	18760	1
346	20240422	130200	22843920	18760	18760	18760	18760	0
347	20240422	130100	22843920	18760	18760	18760	18760	0
348	20240422	130000	22843920	18760	18760	18760	18760	0
349	20240422	125900	22843920	18760	18760	18760	18760	0
350	20240422	125800	22843920	18760	18760	18760	18760	2
351	20240422	125700	22806400	18760	18760	18760	18760	0
352	20240422	125600	22806400	18760	18760	18760	18760	0
353	20240422	125500	22806400	18760	18760	18760	18760	0
354	20240422	125400	22806400	18760	18760	18760	18760	2
355	20240422	125300	22768880	18710	18710	18710	18710	0
356	20240422	125200	22768880	18710	18710	18710	18710	0
357	20240422	125100	22768880	18710	18710	18710	18710	0
358	20240422	125000	22768880	18710	18710	18710	18710	20
359	20240422	124900	22394680	18700	18700	18700	18700	0
360	20240422	124800	22394680	18700	18700	18700	18700	0
361	20240422	124700	22394680	18700	18700	18700	18700	0
362	20240422	124600	22394680	18700	18700	18700	18700	0
363	20240422	124500	22394680	18700	18700	18700	18700	0
364	20240422	124400	22394680	18700	18700	18700	18700	0
365	20240422	124300	22394680	18700	18700	18700	18700	3
366	20240422	124200	22338580	18670	18670	18670	18670	0
367	20240422	124100	22338580	18670	18670	18670	18670	0
368	20240422	124000	22338580	18670	18670	18670	18670	0
369	20240422	123900	22338580	18670	18670	18670	18670	0
370	20240422	123800	22338580	18670	18670	18670	18670	0
371	20240422	123700	22338580	18670	18670	18670	18670	0
372	20240422	123600	22338580	18670	18670	18670	18670	0
373	20240422	123500	22338580	18670	18670	18670	18670	0
374	20240422	123400	22338580	18670	18670	18670	18670	0
375	20240422	123300	22338580	18670	18670	18670	18670	0
376	20240422	123200	22338580	18670	18670	18670	18670	0
377	20240422	123100	22338580	18670	18670	18670	18670	0
378	20240422	123000	22338580	18670	18670	18670	18670	0
379	20240422	122900	22338580	18670	18670	18670	18670	18
380	20240422	122800	22002520	18670	18670	18670	18670	0
381	20240422	122700	22002520	18670	18670	18670	18670	0
382	20240422	122600	22002520	18670	18670	18670	18670	0
383	20240422	122500	22002520	18670	18670	18670	18670	12
384	20240422	122400	21778480	18660	18660	18660	18660	0
385	20240422	122300	21778480	18660	18660	18660	18660	0
386	20240422	122200	21778480	18660	18670	18670	18660	22
387	20240422	122100	21367830	18670	18680	18680	18670	55
388	20240422	122000	20340550	18680	18700	18700	18680	37
389	20240422	121900	19649020	18780	18780	18780	18780	0
390	20240422	121800	19649020	18780	18780	18780	18780	0
391	20240422	121700	19649020	18780	18780	18780	18780	0
392	20240422	121600	19649020	18780	18780	18780	18780	0
393	20240422	121500	19649020	18780	18780	18780	18780	0
394	20240422	121400	19649020	18780	18780	18780	18780	0
395	20240422	121300	19649020	18780	18780	18780	18780	0
396	20240422	121200	19649020	18780	18780	18780	18780	0
397	20240422	121100	19649020	18780	18780	18780	18780	0
398	20240422	121000	19649020	18780	18780	18780	18780	0
399	20240422	120900	19649020	18780	18780	18780	18780	5
400	20240422	120800	19555120	18690	18690	18690	18690	0
401	20240422	120700	19555120	18690	18690	18690	18690	0
402	20240422	120600	19555120	18690	18690	18690	18690	0
403	20240422	120500	19555120	18690	18690	18690	18690	0
404	20240422	120400	19555120	18690	18690	18690	18690	0
405	20240422	120300	19555120	18690	18690	18690	18690	0
406	20240422	120200	19555120	18690	18690	18690	18690	0
407	20240422	120100	19555120	18690	18690	18690	18690	0
408	20240422	120000	19555120	18690	18690	18690	18690	0
409	20240422	115900	19555120	18690	18700	18700	18690	28
410	20240422	115800	19031700	18780	18780	18780	18780	0
411	20240422	115700	19031700	18780	18780	18780	18780	0
412	20240422	115600	19031700	18780	18780	18780	18780	0
413	20240422	115500	19031700	18780	18780	18780	18780	0
414	20240422	115400	19031700	18780	18780	18780	18780	0
415	20240422	115300	19031700	18780	18780	18780	18780	0
416	20240422	115200	19031700	18780	18780	18780	18780	0
417	20240422	115100	19031700	18780	18780	18780	18780	4
418	20240422	115000	18956580	18770	18770	18770	18770	0
419	20240422	114900	18956580	18770	18770	18770	18770	0
420	20240422	114800	18956580	18770	18770	18770	18770	0
421	20240422	114700	18956580	18770	18770	18770	18770	0
422	20240422	114600	18956580	18770	18770	18770	18770	0
423	20240422	114500	18956580	18770	18770	18770	18770	28
424	20240422	114400	18431020	18780	18780	18780	18780	0
425	20240422	114300	18431020	18780	18780	18780	18780	0
426	20240422	114200	18431020	18780	18780	18780	18780	0
427	20240422	114100	18431020	18780	18780	18780	18780	0
428	20240422	114000	18431020	18780	18780	18780	18780	0
429	20240422	113900	18431020	18780	18780	18780	18780	0
430	20240422	113800	18431020	18780	18780	18780	18780	0
431	20240422	113700	18431020	18780	18780	18780	18780	0
432	20240422	113600	18431020	18780	18780	18780	18780	0
433	20240422	113500	18431020	18780	18780	18780	18780	0
434	20240422	113400	18431020	18780	18780	18780	18780	0
435	20240422	113300	18431020	18780	18780	18780	18780	0
436	20240422	113200	18431020	18780	18780	18780	18780	0
437	20240422	113100	18431020	18780	18780	18780	18780	0
438	20240422	113000	18431020	18780	18780	18780	18780	0
439	20240422	112900	18431020	18780	18780	18780	18780	0
440	20240422	112800	18431020	18780	18780	18780	18780	0
441	20240422	112700	18431020	18780	18780	18780	18780	0
442	20240422	112600	18431020	18780	18780	18780	18780	0
443	20240422	112500	18431020	18780	18780	18780	18780	0
444	20240422	112400	18431020	18780	18780	18780	18780	0
445	20240422	112300	18431020	18780	18780	18780	18780	1
446	20240422	112200	18412240	18700	18700	18700	18700	0
447	20240422	112100	18412240	18700	18700	18700	18700	0
448	20240422	112000	18412240	18700	18700	18700	18700	0
449	20240422	111900	18412240	18700	18700	18700	18700	0
450	20240422	111800	18412240	18700	18700	18700	18700	0
451	20240422	111700	18412240	18700	18700	18700	18700	0
452	20240422	111600	18412240	18700	18700	18700	18700	0
453	20240422	111500	18412240	18700	18700	18700	18700	0
454	20240422	111400	18412240	18700	18700	18700	18700	0
455	20240422	111300	18412240	18700	18700	18700	18700	0
456	20240422	111200	18412240	18700	18700	18700	18700	0
457	20240422	111100	18412240	18700	18700	18700	18700	0
458	20240422	111000	18412240	18700	18700	18700	18700	0
459	20240422	110900	18412240	18700	18700	18700	18700	0
460	20240422	110800	18412240	18700	18700	18700	18700	0
461	20240422	110700	18412240	18700	18700	18700	18700	0
462	20240422	110600	18412240	18700	18700	18700	18700	0
463	20240422	110500	18412240	18700	18700	18700	18700	0
464	20240422	110400	18412240	18700	18700	18700	18700	0
465	20240422	110300	18412240	18700	18700	18700	18700	0
466	20240422	110200	18412240	18700	18700	18700	18700	0
467	20240422	110100	18412240	18700	18700	18700	18700	106
468	20240422	110000	16430040	18700	18700	18700	18700	0
469	20240422	105900	16430040	18700	18700	18700	18700	0
470	20240422	105800	16430040	18700	18700	18700	18700	10
471	20240422	105700	16243040	18700	18700	18700	18700	200
472	20240422	105600	12503040	18700	18700	18700	18700	0
473	20240422	105500	12503040	18700	18700	18700	18700	10
474	20240422	105400	12316040	18630	18630	18630	18630	0
475	20240422	105300	12316040	18630	18630	18630	18630	0
476	20240422	105200	12316040	18630	18630	18630	18630	0
477	20240422	105100	12316040	18630	18630	18630	18630	0
478	20240422	105000	12316040	18630	18630	18630	18630	0
479	20240422	104900	12316040	18630	18630	18630	18630	0
480	20240422	104800	12316040	18630	18630	18630	18630	0
481	20240422	104700	12316040	18630	18630	18630	18630	0
482	20240422	104600	12316040	18630	18630	18630	18630	0
483	20240422	104500	12316040	18630	18630	18630	18630	0
484	20240422	104400	12316040	18630	18630	18630	18630	0
485	20240422	104300	12316040	18630	18630	18630	18630	0
486	20240422	104200	12316040	18630	18700	18700	18630	87
487	20240422	104100	10693620	18650	18650	18650	18650	10
488	20240422	104000	10507120	18700	18700	18700	18700	0
489	20240422	103900	10507120	18700	18700	18700	18700	0
490	20240422	103800	10507120	18700	18700	18700	18700	0
491	20240422	103700	10507120	18700	18700	18700	18700	0
492	20240422	103600	10507120	18700	18700	18700	18700	0
493	20240422	103500	10507120	18700	18700	18700	18700	0
494	20240422	103400	10507120	18700	18700	18700	18700	0
495	20240422	103300	10507120	18700	18700	18700	18700	0
496	20240422	103200	10507120	18700	18700	18700	18700	0
497	20240422	103100	10507120	18700	18700	18700	18700	0
498	20240422	103000	10507120	18700	18700	18700	18700	0
499	20240422	102900	10507120	18700	18700	18700	18700	0
500	20240422	102800	10507120	18700	18700	18700	18700	0
501	20240422	102700	10507120	18700	18700	18700	18700	0
502	20240422	102600	10507120	18700	18700	18700	18700	0
503	20240422	102500	10507120	18700	18700	18700	18700	0
504	20240422	102400	10507120	18700	18700	18700	18700	0
505	20240422	102300	10507120	18700	18700	18700	18700	0
506	20240422	102200	10507120	18700	18700	18700	18700	0
507	20240422	102100	10507120	18700	18700	18700	18700	0
508	20240422	102000	10507120	18700	18700	18700	18700	0
509	20240422	101900	10507120	18700	18700	18700	18700	7
510	20240422	101800	10376220	18700	18700	18700	18700	0
511	20240422	101700	10376220	18700	18700	18700	18700	0
512	20240422	101600	10376220	18700	18700	18700	18700	0
513	20240422	101500	10376220	18700	18700	18700	18700	0
514	20240422	101400	10376220	18700	18700	18700	18700	0
515	20240422	101300	10376220	18700	18700	18700	18700	0
516	20240422	101200	10376220	18700	18700	18700	18700	0
517	20240422	101100	10376220	18700	18700	18700	18700	4
518	20240422	101000	10301420	18750	18750	18750	18750	4
519	20240422	100900	10226420	18750	18750	18750	18750	0
520	20240422	100800	10226420	18750	18750	18750	18750	0
521	20240422	100700	10226420	18750	18750	18750	18750	4
522	20240422	100600	10151420	18750	18750	18750	18750	2
523	20240422	100500	10113920	18750	18750	18750	18750	0
524	20240422	100400	10113920	18750	18750	18750	18750	0
525	20240422	100300	10113920	18750	18750	18750	18750	0
526	20240422	100200	10113920	18750	18750	18750	18750	0
527	20240422	100100	10113920	18750	18750	18750	18750	0
528	20240422	100000	10113920	18750	18750	18750	18750	7
529	20240422	095900	9982670	18760	18760	18760	18760	0
530	20240422	095800	9982670	18760	18760	18760	18760	0
531	20240422	095700	9982670	18760	18760	18760	18760	0
532	20240422	095600	9982670	18760	18760	18760	18760	0
533	20240422	095500	9982670	18760	18760	18760	18760	0
534	20240422	095400	9982670	18760	18760	18760	18760	0
535	20240422	095300	9982670	18760	18760	18760	18760	0
536	20240422	095200	9982670	18760	18760	18760	18760	0
537	20240422	095100	9982670	18760	18760	18760	18760	0
538	20240422	095000	9982670	18760	18760	18760	18760	0
539	20240422	094900	9982670	18760	18760	18760	18760	0
540	20240422	094800	9982670	18760	18760	18760	18760	0
541	20240422	094700	9982670	18760	18760	18760	18760	0
542	20240422	094600	9982670	18760	18770	18770	18760	4
543	20240422	094500	9907600	18770	18770	18770	18770	0
544	20240422	094400	9907600	18770	18770	18770	18770	0
545	20240422	094300	9907600	18770	18780	18780	18770	12
546	20240422	094200	9682310	18800	18800	18800	18800	0
547	20240422	094100	9682310	18800	18800	18800	18800	0
548	20240422	094000	9682310	18800	18800	18800	18800	0
549	20240422	093900	9682310	18800	18800	18800	18800	0
550	20240422	093800	9682310	18800	18800	18800	18800	0
551	20240422	093700	9682310	18800	18800	18800	18800	0
552	20240422	093600	9682310	18800	18800	18800	18800	0
553	20240422	093500	9682310	18800	18800	18800	18800	0
554	20240422	093400	9682310	18800	18800	18800	18800	0
555	20240422	093300	9682310	18800	18800	18800	18800	0
556	20240422	093200	9682310	18800	18800	18800	18800	0
557	20240422	093100	9682310	18800	18800	18800	18800	0
558	20240422	093000	9682310	18800	18800	18800	18800	13
559	20240422	092900	9437910	18780	18780	18780	18780	0
560	20240422	092800	9437910	18780	18780	18780	18780	0
561	20240422	092700	9437910	18780	18780	18780	18780	0
562	20240422	092600	9437910	18780	18780	18780	18780	0
563	20240422	092500	9437910	18780	18780	18780	18780	0
564	20240422	092400	9437910	18780	18780	18780	18780	10
565	20240422	092300	9250110	18790	18800	18800	18790	70
566	20240422	092200	7934510	18800	18800	18800	18800	20
567	20240422	092100	7558510	18850	18850	18850	18850	0
568	20240422	092000	7558510	18850	18850	18850	18850	0
569	20240422	091900	7558510	18850	18850	18850	18850	0
570	20240422	091800	7558510	18850	18850	18850	18850	1
571	20240422	091700	7539660	18780	18780	18780	18780	10
572	20240422	091600	7351860	18850	18850	18850	18850	30
573	20240422	091500	6786360	18850	18850	18850	18850	0
574	20240422	091400	6786360	18850	18850	18850	18850	53
575	20240422	091300	5787310	18850	18850	18850	18850	53
576	20240422	091200	4788260	18850	18850	18850	18850	0
577	20240422	091100	4788260	18850	18850	18850	18850	53
578	20240422	091000	3789210	18850	18850	18850	18850	0
579	20240422	090900	3789210	18850	18850	18850	18850	0
580	20240422	090800	3789210	18850	18850	18850	18850	0
581	20240422	090700	3789210	18850	18850	18850	18850	106
582	20240422	090600	1791110	18840	18840	18840	18840	17
583	20240422	090500	1470830	18850	18840	18850	18840	18
584	20240422	090400	1131600	18860	18860	18860	18860	0
585	20240422	090300	1131600	18860	18860	18860	18860	0
586	20240422	090200	1131600	18860	18860	18860	18860	0
587	20240422	090100	1131600	18860	18860	18860	18860	0
588	20240422	090000	1131600	18860	18860	18860	18860	60