KissMeData/005820/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	184600	61827480	18630	18630	18630	18630	140
3	20240423	184500	61827480	18630	18630	18630	18630	0
4	20240423	184400	61827480	18630	18630	18630	18630	0
5	20240423	184300	61827480	18630	18630	18630	18630	0
6	20240423	184200	61827480	18630	18630	18630	18630	0
7	20240423	184100	61827480	18630	18630	18630	18630	0
8	20240423	184000	61827480	18630	18630	18630	18630	0
9	20240423	183900	61827480	18630	18630	18630	18630	0
10	20240423	183800	61827480	18630	18630	18630	18630	0
11	20240423	183700	61827480	18630	18630	18630	18630	0
12	20240423	183600	61827480	18630	18630	18630	18630	0
13	20240423	183500	61827480	18630	18630	18630	18630	0
14	20240423	183400	61827480	18630	18630	18630	18630	0
15	20240423	183300	61827480	18630	18630	18630	18630	0
16	20240423	183200	61827480	18630	18630	18630	18630	0
17	20240423	183100	61827480	18630	18630	18630	18630	0
18	20240423	183000	61827480	18630	18630	18630	18630	0
19	20240423	182900	61827480	18630	18630	18630	18630	0
20	20240423	182800	61827480	18630	18630	18630	18630	0
21	20240423	182700	61827480	18630	18630	18630	18630	0
22	20240423	182600	61827480	18630	18630	18630	18630	0
23	20240423	182500	61827480	18630	18630	18630	18630	0
24	20240423	182400	61827480	18630	18630	18630	18630	0
25	20240423	182300	61827480	18630	18630	18630	18630	0
26	20240423	182200	61827480	18630	18630	18630	18630	0
27	20240423	182100	61827480	18630	18630	18630	18630	0
28	20240423	182000	61827480	18630	18630	18630	18630	0
29	20240423	181900	61827480	18630	18630	18630	18630	0
30	20240423	181800	61827480	18630	18630	18630	18630	0
31	20240423	181700	61827480	18630	18630	18630	18630	0
32	20240423	181600	61827480	18630	18630	18630	18630	140
33	20240423	181500	61827480	18630	18630	18630	18630	0
34	20240423	181400	61827480	18630	18630	18630	18630	0
35	20240423	181300	61827480	18630	18630	18630	18630	0
36	20240423	181200	61827480	18630	18630	18630	18630	0
37	20240423	181100	61827480	18630	18630	18630	18630	0
38	20240423	181000	61827480	18630	18630	18630	18630	0
39	20240423	180900	61827480	18630	18630	18630	18630	0
40	20240423	180800	61827480	18630	18630	18630	18630	0
41	20240423	180700	61827480	18630	18630	18630	18630	0
42	20240423	180600	61827480	18630	18630	18630	18630	0
43	20240423	180500	61827480	18630	18630	18630	18630	0
44	20240423	180400	61827480	18630	18630	18630	18630	0
45	20240423	180300	61827480	18630	18630	18630	18630	0
46	20240423	180200	61827480	18630	18630	18630	18630	0
47	20240423	180100	61827480	18630	18630	18630	18630	0
48	20240423	180000	61827480	18630	18630	18630	18630	0
49	20240423	175900	61827480	18630	18630	18630	18630	0
50	20240423	175800	61827480	18630	18630	18630	18630	0
51	20240423	175700	61827480	18630	18630	18630	18630	0
52	20240423	175600	61827480	18630	18630	18630	18630	0
53	20240423	175500	61827480	18630	18630	18630	18630	0
54	20240423	175400	61827480	18630	18630	18630	18630	0
55	20240423	175300	61827480	18630	18630	18630	18630	0
56	20240423	175200	61827480	18630	18630	18630	18630	0
57	20240423	175100	61827480	18630	18630	18630	18630	0
58	20240423	175000	61827480	18630	18630	18630	18630	0
59	20240423	174900	61827480	18630	18630	18630	18630	0
60	20240423	174800	61827480	18630	18630	18630	18630	0
61	20240423	174700	61827480	18630	18630	18630	18630	0
62	20240423	174600	61827480	18630	18630	18630	18630	140
63	20240423	174500	61827480	18630	18630	18630	18630	0
64	20240423	174400	61827480	18630	18630	18630	18630	0
65	20240423	174300	61827480	18630	18630	18630	18630	0
66	20240423	174200	61827480	18630	18630	18630	18630	0
67	20240423	174100	61827480	18630	18630	18630	18630	0
68	20240423	174000	61827480	18630	18630	18630	18630	0
69	20240423	173900	61827480	18630	18630	18630	18630	0
70	20240423	173800	61827480	18630	18630	18630	18630	0
71	20240423	173700	61827480	18630	18630	18630	18630	0
72	20240423	173600	61827480	18630	18630	18630	18630	0
73	20240423	173500	61827480	18630	18630	18630	18630	0
74	20240423	173400	61827480	18630	18630	18630	18630	0
75	20240423	173300	61827480	18630	18630	18630	18630	0
76	20240423	173200	61827480	18630	18630	18630	18630	0
77	20240423	173100	61827480	18630	18630	18630	18630	0
78	20240423	173000	61827480	18630	18630	18630	18630	0
79	20240423	172900	61827480	18630	18630	18630	18630	0
80	20240423	172800	61827480	18630	18630	18630	18630	0
81	20240423	172700	61827480	18630	18630	18630	18630	0
82	20240423	172600	61827480	18630	18630	18630	18630	0
83	20240423	172500	61827480	18630	18630	18630	18630	0
84	20240423	172400	61827480	18630	18630	18630	18630	0
85	20240423	172300	61827480	18630	18630	18630	18630	0
86	20240423	172200	61827480	18630	18630	18630	18630	0
87	20240423	172100	61827480	18630	18630	18630	18630	0
88	20240423	172000	61827480	18630	18630	18630	18630	0
89	20240423	171900	61827480	18630	18630	18630	18630	0
90	20240423	171800	61827480	18630	18630	18630	18630	0
91	20240423	171700	61827480	18630	18630	18630	18630	0
92	20240423	171600	61827480	18630	18630	18630	18630	140
93	20240423	171500	61827480	18630	18630	18630	18630	0
94	20240423	171400	61827480	18630	18630	18630	18630	0
95	20240423	171300	61827480	18630	18630	18630	18630	0
96	20240423	171200	61827480	18630	18630	18630	18630	0
97	20240423	171100	61827480	18630	18630	18630	18630	0
98	20240423	171000	61827480	18630	18630	18630	18630	0
99	20240423	170900	61827480	18630	18630	18630	18630	0
100	20240423	170800	61827480	18630	18630	18630	18630	0
101	20240423	170700	61827480	18630	18630	18630	18630	0
102	20240423	170600	61827480	18630	18630	18630	18630	0
103	20240423	170500	61827480	18630	18630	18630	18630	0
104	20240423	170400	61827480	18630	18630	18630	18630	0
105	20240423	170300	61827480	18630	18630	18630	18630	0
106	20240423	170200	61827480	18630	18630	18630	18630	0
107	20240423	170100	61827480	18630	18630	18630	18630	0
108	20240423	170000	61827480	18630	18630	18630	18630	0
109	20240423	165900	61827480	18630	18630	18630	18630	0
110	20240423	165800	61827480	18630	18630	18630	18630	0
111	20240423	165700	61827480	18630	18630	18630	18630	0
112	20240423	165600	61827480	18630	18630	18630	18630	0
113	20240423	165500	61827480	18630	18630	18630	18630	0
114	20240423	165400	61827480	18630	18630	18630	18630	0
115	20240423	165300	61827480	18630	18630	18630	18630	0
116	20240423	165200	61827480	18630	18630	18630	18630	0
117	20240423	165100	61827480	18630	18630	18630	18630	0
118	20240423	165000	61827480	18630	18630	18630	18630	0
119	20240423	164900	61827480	18630	18630	18630	18630	0
120	20240423	164800	61827480	18630	18630	18630	18630	0
121	20240423	164700	61827480	18630	18630	18630	18630	0
122	20240423	164600	61827480	18630	18630	18630	18630	140
123	20240423	164500	61827480	18630	18630	18630	18630	0
124	20240423	164400	61827480	18630	18630	18630	18630	0
125	20240423	164300	61827480	18630	18630	18630	18630	0
126	20240423	164200	61827480	18630	18630	18630	18630	0
127	20240423	164100	61827480	18630	18630	18630	18630	0
128	20240423	164000	61827480	18630	18630	18630	18630	0
129	20240423	163900	61827480	18630	18630	18630	18630	0
130	20240423	163800	61827480	18630	18630	18630	18630	0
131	20240423	163700	61827480	18630	18630	18630	18630	0
132	20240423	163600	61827480	18630	18630	18630	18630	0
133	20240423	163500	61827480	18630	18630	18630	18630	0
134	20240423	163400	61827480	18630	18630	18630	18630	0
135	20240423	163300	61827480	18630	18630	18630	18630	0
136	20240423	163200	61827480	18630	18630	18630	18630	0
137	20240423	163100	61827480	18630	18630	18630	18630	0
138	20240423	163000	61827480	18630	18630	18630	18630	0
139	20240423	162900	61827480	18630	18630	18630	18630	0
140	20240423	162800	61827480	18630	18630	18630	18630	0
141	20240423	162700	61827480	18630	18630	18630	18630	0
142	20240423	162600	61827480	18630	18630	18630	18630	0
143	20240423	162500	61827480	18630	18630	18630	18630	0
144	20240423	162400	61827480	18630	18630	18630	18630	0
145	20240423	162300	61827480	18630	18630	18630	18630	0
146	20240423	162200	61827480	18630	18630	18630	18630	0
147	20240423	162100	61827480	18630	18630	18630	18630	0
148	20240423	162000	61827480	18630	18630	18630	18630	0
149	20240423	161900	61827480	18630	18630	18630	18630	0
150	20240423	161800	61827480	18630	18630	18630	18630	0
151	20240423	161700	61827480	18630	18630	18630	18630	0
152	20240423	161600	61827480	18630	18630	18630	18630	140
153	20240423	161500	61827480	18630	18630	18630	18630	0
154	20240423	161400	61827480	18630	18630	18630	18630	0
155	20240423	161300	61827480	18630	18630	18630	18630	0
156	20240423	161200	61827480	18630	18630	18630	18630	0
157	20240423	161100	61827480	18630	18630	18630	18630	0
158	20240423	161000	61827480	18630	18630	18630	18630	0
159	20240423	160900	61827480	18630	18630	18630	18630	0
160	20240423	160800	61827480	18630	18630	18630	18630	0
161	20240423	160700	61827480	18630	18630	18630	18630	0
162	20240423	160600	61827480	18630	18630	18630	18630	0
163	20240423	160500	61827480	18630	18630	18630	18630	0
164	20240423	160400	61827480	18630	18630	18630	18630	0
165	20240423	160300	61827480	18630	18630	18630	18630	0
166	20240423	160200	61827480	18630	18630	18630	18630	0
167	20240423	160100	61827480	18630	18630	18630	18630	0
168	20240423	160000	61827480	18630	18630	18630	18630	0
169	20240423	155900	61827480	18630	18630	18630	18630	0
170	20240423	155800	61827480	18630	18630	18630	18630	0
171	20240423	155700	61827480	18630	18630	18630	18630	0
172	20240423	155600	61827480	18630	18630	18630	18630	0
173	20240423	155500	61827480	18630	18630	18630	18630	0
174	20240423	155400	61827480	18630	18630	18630	18630	0
175	20240423	155300	61827480	18630	18630	18630	18630	0
176	20240423	155200	61827480	18630	18630	18630	18630	0
177	20240423	155100	61827480	18630	18630	18630	18630	0
178	20240423	155000	61827480	18630	18630	18630	18630	0
179	20240423	154900	61827480	18630	18630	18630	18630	0
180	20240423	154800	61827480	18630	18630	18630	18630	0
181	20240423	154700	61827480	18630	18630	18630	18630	0
182	20240423	154600	61827480	18630	18630	18630	18630	140
183	20240423	154500	61827480	18630	18630	18630	18630	0
184	20240423	154400	61827480	18630	18630	18630	18630	0
185	20240423	154300	61827480	18630	18630	18630	18630	0
186	20240423	154200	61827480	18630	18630	18630	18630	0
187	20240423	154100	61827480	18630	18630	18630	18630	0
188	20240423	154000	61827480	18630	18630	18630	18630	0
189	20240423	153900	61827480	18630	18630	18630	18630	0
190	20240423	153800	61827480	18630	18630	18630	18630	0
191	20240423	153700	61827480	18630	18630	18630	18630	0
192	20240423	153600	61827480	18630	18630	18630	18630	0
193	20240423	153500	61827480	18630	18630	18630	18630	0
194	20240423	153400	61827480	18630	18630	18630	18630	0
195	20240423	153300	61827480	18630	18630	18630	18630	0
196	20240423	153200	61827480	18630	18630	18630	18630	0
197	20240423	153100	61827480	18630	18630	18630	18630	0
198	20240423	153000	61827480	18630	18630	18630	18630	140
199	20240423	152900	59219280	18770	18770	18770	18770	0
200	20240423	152800	59219280	18770	18770	18770	18770	0
201	20240423	152700	59219280	18770	18770	18770	18770	0
202	20240423	152600	59219280	18770	18770	18770	18770	0
203	20240423	152500	59219280	18770	18770	18770	18770	0
204	20240423	152400	59219280	18770	18770	18770	18770	0
205	20240423	152300	59219280	18770	18770	18770	18770	0
206	20240423	152200	59219280	18770	18770	18770	18770	0
207	20240423	152100	59219280	18770	18770	18770	18770	0
208	20240423	152000	59219280	18770	18770	18770	18770	0
209	20240423	151900	59219280	18770	18770	18770	18770	0
210	20240423	151800	59219280	18770	18770	18770	18770	0
211	20240423	151700	59219280	18770	18770	18770	18770	0
212	20240423	151600	59219280	18770	18770	18770	18770	0
213	20240423	151500	59219280	18770	18770	18770	18770	0
214	20240423	151400	59219280	18770	18770	18770	18770	0
215	20240423	151300	59219280	18770	18770	18770	18770	0
216	20240423	151200	59219280	18770	18770	18770	18770	0
217	20240423	151100	59219280	18770	18770	18770	18770	0
218	20240423	151000	59219280	18770	18770	18770	18770	0
219	20240423	150900	59219280	18770	18770	18770	18770	0
220	20240423	150800	59219280	18770	18770	18770	18770	0
221	20240423	150700	59219280	18770	18770	18770	18770	0
222	20240423	150600	59219280	18770	18770	18770	18770	0
223	20240423	150500	59219280	18770	18770	18770	18770	0
224	20240423	150400	59219280	18770	18770	18770	18770	0
225	20240423	150300	59219280	18770	18770	18770	18770	0
226	20240423	150200	59219280	18770	18770	18770	18770	0
227	20240423	150100	59219280	18770	18770	18770	18770	0
228	20240423	150000	59219280	18770	18770	18770	18770	20
229	20240423	145900	58843880	18720	18720	18720	18720	0
230	20240423	145800	58843880	18720	18720	18720	18720	0
231	20240423	145700	58843880	18720	18720	18720	18720	0
232	20240423	145600	58843880	18720	18720	18720	18720	69
233	20240423	145500	57552200	18720	18720	18720	18720	0
234	20240423	145400	57552200	18720	18720	18720	18720	0
235	20240423	145300	57552200	18720	18720	18720	18720	0
236	20240423	145200	57552200	18720	18720	18720	18720	0
237	20240423	145100	57552200	18720	18720	18720	18720	9
238	20240423	145000	57383720	18640	18640	18640	18640	0
239	20240423	144900	57383720	18640	18640	18640	18640	0
240	20240423	144800	57383720	18640	18640	18640	18640	0
241	20240423	144700	57383720	18640	18640	18640	18640	0
242	20240423	144600	57383720	18640	18640	18640	18640	82
243	20240423	144500	55855240	18640	18730	18730	18640	647
244	20240423	144400	43778880	18750	18750	18750	18750	0
245	20240423	144300	43778880	18750	18750	18750	18750	0
246	20240423	144200	43778880	18750	18750	18750	18750	0
247	20240423	144100	43778880	18750	18750	18750	18750	0
248	20240423	144000	43778880	18750	18750	18750	18750	0
249	20240423	143900	43778880	18750	18750	18750	18750	0
250	20240423	143800	43778880	18750	18750	18750	18750	0
251	20240423	143700	43778880	18750	18750	18750	18750	0
252	20240423	143600	43778880	18750	18750	18750	18750	0
253	20240423	143500	43778880	18750	18750	18750	18750	0
254	20240423	143400	43778880	18750	18750	18750	18750	0
255	20240423	143300	43778880	18750	18750	18750	18750	0
256	20240423	143200	43778880	18750	18740	18750	18740	22
257	20240423	143100	43366420	18740	18740	18740	18740	0
258	20240423	143000	43366420	18740	18740	18740	18740	0
259	20240423	142900	43366420	18740	18740	18740	18740	0
260	20240423	142800	43366420	18740	18750	18750	18740	96
261	20240423	142700	41567230	18730	18730	18730	18730	0
262	20240423	142600	41567230	18730	18850	18850	18730	48
263	20240423	142500	40665550	18900	18900	18900	18900	0
264	20240423	142400	40665550	18900	18900	18900	18900	0
265	20240423	142300	40665550	18900	18900	18900	18900	0
266	20240423	142200	40665550	18900	18900	18900	18900	0
267	20240423	142100	40665550	18900	18900	18900	18900	0
268	20240423	142000	40665550	18900	18900	18900	18900	0
269	20240423	141900	40665550	18900	18900	18900	18900	0
270	20240423	141800	40665550	18900	18900	18900	18900	0
271	20240423	141700	40665550	18900	18900	18900	18900	0
272	20240423	141600	40665550	18900	18900	18900	18900	0
273	20240423	141500	40665550	18900	18900	18900	18900	0
274	20240423	141400	40665550	18900	18900	18900	18900	0
275	20240423	141300	40665550	18900	18900	18900	18900	23
276	20240423	141200	40230850	18900	18900	18900	18900	1
277	20240423	141100	40211950	18920	18920	18920	18920	0
278	20240423	141000	40211950	18920	18920	18920	18920	0
279	20240423	140900	40211950	18920	18920	18920	18920	0
280	20240423	140800	40211950	18920	18920	18920	18920	0
281	20240423	140700	40211950	18920	18920	18920	18920	0
282	20240423	140600	40211950	18920	18920	18920	18920	14
283	20240423	140500	39947070	18920	18920	18920	18920	0
284	20240423	140400	39947070	18920	18920	18920	18920	0
285	20240423	140300	39947070	18920	18920	18920	18920	1
286	20240423	140200	39928150	18840	18840	18840	18840	0
287	20240423	140100	39928150	18840	18840	18840	18840	0
288	20240423	140000	39928150	18840	18840	18840	18840	0
289	20240423	135900	39928150	18840	18840	18840	18840	0
290	20240423	135800	39928150	18840	18840	18840	18840	0
291	20240423	135700	39928150	18840	18840	18840	18840	0
292	20240423	135600	39928150	18840	18840	18840	18840	0
293	20240423	135500	39928150	18840	18840	18840	18840	0
294	20240423	135400	39928150	18840	18840	18840	18840	0
295	20240423	135300	39928150	18840	18840	18840	18840	0
296	20240423	135200	39928150	18840	18840	18840	18840	0
297	20240423	135100	39928150	18840	18840	18840	18840	0
298	20240423	135000	39928150	18840	18840	18840	18840	0
299	20240423	134900	39928150	18840	18840	18840	18840	0
300	20240423	134800	39928150	18840	18840	18840	18840	0
301	20240423	134700	39928150	18840	18840	18840	18840	100
302	20240423	134600	38044150	18840	18740	18840	18740	523
303	20240423	134500	28197990	18740	18740	18740	18740	0
304	20240423	134400	28197990	18740	18740	18740	18740	0
305	20240423	134300	28197990	18740	18740	18740	18740	0
306	20240423	134200	28197990	18740	18740	18740	18740	0
307	20240423	134100	28197990	18740	18740	18740	18740	0
308	20240423	134000	28197990	18740	18740	18740	18740	0
309	20240423	133900	28197990	18740	18740	18740	18740	0
310	20240423	133800	28197990	18740	18740	18740	18740	0
311	20240423	133700	28197990	18740	18740	18740	18740	0
312	20240423	133600	28197990	18740	18740	18740	18740	0
313	20240423	133500	28197990	18740	18740	18740	18740	0
314	20240423	133400	28197990	18740	18740	18740	18740	0
315	20240423	133300	28197990	18740	18740	18740	18740	0
316	20240423	133200	28197990	18740	18740	18740	18740	0
317	20240423	133100	28197990	18740	18740	18740	18740	17
318	20240423	133000	27879410	18730	18730	18730	18730	0
319	20240423	132900	27879410	18730	18730	18730	18730	0
320	20240423	132800	27879410	18730	18730	18730	18730	0
321	20240423	132700	27879410	18730	18730	18730	18730	0
322	20240423	132600	27879410	18730	18730	18730	18730	0
323	20240423	132500	27879410	18730	18730	18730	18730	0
324	20240423	132400	27879410	18730	18730	18730	18730	0
325	20240423	132300	27879410	18730	18730	18730	18730	0
326	20240423	132200	27879410	18730	18730	18730	18730	0
327	20240423	132100	27879410	18730	18730	18730	18730	0
328	20240423	132000	27879410	18730	18730	18730	18730	15
329	20240423	131900	27598460	18670	18670	18670	18670	0
330	20240423	131800	27598460	18670	18670	18670	18670	0
331	20240423	131700	27598460	18670	18670	18670	18670	0
332	20240423	131600	27598460	18670	18670	18670	18670	0
333	20240423	131500	27598460	18670	18670	18670	18670	0
334	20240423	131400	27598460	18670	18670	18670	18670	0
335	20240423	131300	27598460	18670	18670	18670	18670	0
336	20240423	131200	27598460	18670	18670	18670	18670	0
337	20240423	131100	27598460	18670	18670	18670	18670	0
338	20240423	131000	27598460	18670	18670	18670	18670	0
339	20240423	130900	27598460	18670	18670	18670	18670	0
340	20240423	130800	27598460	18670	18670	18670	18670	0
341	20240423	130700	27598460	18670	18670	18670	18670	0
342	20240423	130600	27598460	18670	18670	18670	18670	0
343	20240423	130500	27598460	18670	18670	18670	18670	0
344	20240423	130400	27598460	18670	18670	18670	18670	0
345	20240423	130300	27598460	18670	18670	18670	18670	0
346	20240423	130200	27598460	18670	18670	18670	18670	0
347	20240423	130100	27598460	18670	18670	18670	18670	0
348	20240423	130000	27598460	18670	18670	18670	18670	0
349	20240423	125900	27598460	18670	18670	18670	18670	0
350	20240423	125800	27598460	18670	18670	18670	18670	0
351	20240423	125700	27598460	18670	18670	18670	18670	0
352	20240423	125600	27598460	18670	18670	18670	18670	0
353	20240423	125500	27598460	18670	18670	18670	18670	10
354	20240423	125400	27411760	18670	18670	18670	18670	0
355	20240423	125300	27411760	18670	18670	18670	18670	8
356	20240423	125200	27262400	18830	18830	18830	18830	0
357	20240423	125100	27262400	18830	18830	18830	18830	0
358	20240423	125000	27262400	18830	18830	18830	18830	0
359	20240423	124900	27262400	18830	18830	18830	18830	0
360	20240423	124800	27262400	18830	18830	18830	18830	0
361	20240423	124700	27262400	18830	18830	18830	18830	0
362	20240423	124600	27262400	18830	18830	18830	18830	0
363	20240423	124500	27262400	18830	18830	18830	18830	0
364	20240423	124400	27262400	18830	18830	18830	18830	0
365	20240423	124300	27262400	18830	18830	18830	18830	0
366	20240423	124200	27262400	18830	18830	18830	18830	0
367	20240423	124100	27262400	18830	18830	18830	18830	0
368	20240423	124000	27262400	18830	18820	18830	18820	7
369	20240423	123900	27130630	18840	18730	18840	18730	454
370	20240423	123800	18595580	18650	18650	18650	18650	0
371	20240423	123700	18595580	18650	18650	18650	18650	0
372	20240423	123600	18595580	18650	18650	18650	18650	20
373	20240423	123500	18222580	18650	18650	18650	18650	0
374	20240423	123400	18222580	18650	18650	18650	18650	0
375	20240423	123300	18222580	18650	18650	18650	18650	0
376	20240423	123200	18222580	18650	18650	18650	18650	0
377	20240423	123100	18222580	18650	18650	18650	18650	0
378	20240423	123000	18222580	18650	18650	18650	18650	0
379	20240423	122900	18222580	18650	18650	18650	18650	0
380	20240423	122800	18222580	18650	18650	18650	18650	0
381	20240423	122700	18222580	18650	18650	18650	18650	0
382	20240423	122600	18222580	18650	18650	18650	18650	0
383	20240423	122500	18222580	18650	18650	18650	18650	0
384	20240423	122400	18222580	18650	18650	18650	18650	0
385	20240423	122300	18222580	18650	18650	18650	18650	0
386	20240423	122200	18222580	18650	18650	18650	18650	0
387	20240423	122100	18222580	18650	18650	18650	18650	0
388	20240423	122000	18222580	18650	18650	18650	18650	0
389	20240423	121900	18222580	18650	18650	18650	18650	0
390	20240423	121800	18222580	18650	18650	18650	18650	0
391	20240423	121700	18222580	18650	18650	18650	18650	0
392	20240423	121600	18222580	18650	18650	18650	18650	0
393	20240423	121500	18222580	18650	18650	18650	18650	0
394	20240423	121400	18222580	18650	18650	18650	18650	0
395	20240423	121300	18222580	18650	18650	18650	18650	0
396	20240423	121200	18222580	18650	18650	18650	18650	0
397	20240423	121100	18222580	18650	18650	18650	18650	0
398	20240423	121000	18222580	18650	18650	18650	18650	0
399	20240423	120900	18222580	18650	18650	18650	18650	0
400	20240423	120800	18222580	18650	18650	18650	18650	0
401	20240423	120700	18222580	18650	18650	18650	18650	0
402	20240423	120600	18222580	18650	18650	18650	18650	0
403	20240423	120500	18222580	18650	18650	18650	18650	0
404	20240423	120400	18222580	18650	18650	18650	18650	0
405	20240423	120300	18222580	18650	18650	18650	18650	0
406	20240423	120200	18222580	18650	18650	18650	18650	0
407	20240423	120100	18222580	18650	18650	18650	18650	0
408	20240423	120000	18222580	18650	18650	18650	18650	0
409	20240423	115900	18222580	18650	18650	18650	18650	0
410	20240423	115800	18222580	18650	18650	18650	18650	0
411	20240423	115700	18222580	18650	18650	18650	18650	0
412	20240423	115600	18222580	18650	18650	18650	18650	0
413	20240423	115500	18222580	18650	18650	18650	18650	0
414	20240423	115400	18222580	18650	18650	18650	18650	0
415	20240423	115300	18222580	18650	18650	18650	18650	0
416	20240423	115200	18222580	18650	18650	18650	18650	0
417	20240423	115100	18222580	18650	18650	18650	18650	0
418	20240423	115000	18222580	18650	18650	18650	18650	0
419	20240423	114900	18222580	18650	18650	18650	18650	15
420	20240423	114800	17942830	18650	18660	18660	18650	22
421	20240423	114700	17532510	18730	18730	18730	18730	0
422	20240423	114600	17532510	18730	18730	18730	18730	0
423	20240423	114500	17532510	18730	18730	18730	18730	0
424	20240423	114400	17532510	18730	18730	18730	18730	0
425	20240423	114300	17532510	18730	18730	18730	18730	0
426	20240423	114200	17532510	18730	18730	18730	18730	0
427	20240423	114100	17532510	18730	18730	18730	18730	0
428	20240423	114000	17532510	18730	18730	18730	18730	0
429	20240423	113900	17532510	18730	18730	18730	18730	5
430	20240423	113800	17438860	18650	18650	18650	18650	0
431	20240423	113700	17438860	18650	18650	18650	18650	0
432	20240423	113600	17438860	18650	18650	18650	18650	0
433	20240423	113500	17438860	18650	18650	18650	18650	0
434	20240423	113400	17438860	18650	18650	18650	18650	0
435	20240423	113300	17438860	18650	18650	18650	18650	0
436	20240423	113200	17438860	18650	18650	18650	18650	0
437	20240423	113100	17438860	18650	18650	18650	18650	0
438	20240423	113000	17438860	18650	18650	18650	18650	0
439	20240423	112900	17438860	18650	18650	18650	18650	0
440	20240423	112800	17438860	18650	18650	18650	18650	0
441	20240423	112700	17438860	18650	18650	18650	18650	0
442	20240423	112600	17438860	18650	18650	18650	18650	17
443	20240423	112500	17121810	18740	18740	18740	18740	0
444	20240423	112400	17121810	18740	18740	18740	18740	0
445	20240423	112300	17121810	18740	18740	18740	18740	0
446	20240423	112200	17121810	18740	18740	18740	18740	0
447	20240423	112100	17121810	18740	18740	18740	18740	0
448	20240423	112000	17121810	18740	18740	18740	18740	0
449	20240423	111900	17121810	18740	18730	18740	18730	48
450	20240423	111800	16222320	18730	18730	18730	18730	8
451	20240423	111700	16072480	18650	18650	18650	18650	0
452	20240423	111600	16072480	18650	18660	18660	18650	265
453	20240423	111500	11128350	18660	18660	18660	18660	0
454	20240423	111400	11128350	18660	18660	18660	18660	0
455	20240423	111300	11128350	18660	18660	18660	18660	0
456	20240423	111200	11128350	18660	18660	18660	18660	0
457	20240423	111100	11128350	18660	18660	18660	18660	0
458	20240423	111000	11128350	18660	18660	18660	18660	0
459	20240423	110900	11128350	18660	18660	18660	18660	0
460	20240423	110800	11128350	18660	18660	18660	18660	0
461	20240423	110700	11128350	18660	18660	18660	18660	0
462	20240423	110600	11128350	18660	18660	18660	18660	0
463	20240423	110500	11128350	18660	18660	18660	18660	0
464	20240423	110400	11128350	18660	18660	18660	18660	0
465	20240423	110300	11128350	18660	18660	18660	18660	0
466	20240423	110200	11128350	18660	18660	18660	18660	0
467	20240423	110100	11128350	18660	18660	18660	18660	0
468	20240423	110000	11128350	18660	18660	18660	18660	0
469	20240423	105900	11128350	18660	18660	18660	18660	0
470	20240423	105800	11128350	18660	18660	18660	18660	0
471	20240423	105700	11128350	18660	18660	18660	18660	0
472	20240423	105600	11128350	18660	18660	18660	18660	0
473	20240423	105500	11128350	18660	18660	18660	18660	0
474	20240423	105400	11128350	18660	18660	18660	18660	0
475	20240423	105300	11128350	18660	18660	18660	18660	10
476	20240423	105200	10941750	18660	18660	18660	18660	0
477	20240423	105100	10941750	18660	18660	18660	18660	0
478	20240423	105000	10941750	18660	18660	18660	18660	0
479	20240423	104900	10941750	18660	18660	18660	18660	0
480	20240423	104800	10941750	18660	18660	18660	18660	0
481	20240423	104700	10941750	18660	18660	18660	18660	0
482	20240423	104600	10941750	18660	18660	18660	18660	0
483	20240423	104500	10941750	18660	18660	18660	18660	0
484	20240423	104400	10941750	18660	18660	18660	18660	0
485	20240423	104300	10941750	18660	18660	18660	18660	0
486	20240423	104200	10941750	18660	18660	18660	18660	0
487	20240423	104100	10941750	18660	18660	18660	18660	10
488	20240423	104000	10755150	18740	18740	18740	18740	0
489	20240423	103900	10755150	18740	18740	18740	18740	0
490	20240423	103800	10755150	18740	18740	18740	18740	0
491	20240423	103700	10755150	18740	18740	18740	18740	0
492	20240423	103600	10755150	18740	18740	18740	18740	0
493	20240423	103500	10755150	18740	18740	18740	18740	0
494	20240423	103400	10755150	18740	18740	18740	18740	0
495	20240423	103300	10755150	18740	18740	18740	18740	0
496	20240423	103200	10755150	18740	18740	18740	18740	0
497	20240423	103100	10755150	18740	18740	18740	18740	0
498	20240423	103000	10755150	18740	18740	18740	18740	0
499	20240423	102900	10755150	18740	18740	18740	18740	0
500	20240423	102800	10755150	18740	18740	18740	18740	0
501	20240423	102700	10755150	18740	18740	18740	18740	1
502	20240423	102600	10736410	18750	18750	18750	18750	0
503	20240423	102500	10736410	18750	18750	18750	18750	0
504	20240423	102400	10736410	18750	18750	18750	18750	0
505	20240423	102300	10736410	18750	18750	18750	18750	0
506	20240423	102200	10736410	18750	18740	18750	18740	53
507	20240423	102100	9742860	18750	18750	18750	18750	0
508	20240423	102000	9742860	18750	18750	18750	18750	0
509	20240423	101900	9742860	18750	18750	18750	18750	0
510	20240423	101800	9742860	18750	18750	18750	18750	0
511	20240423	101700	9742860	18750	18750	18750	18750	0
512	20240423	101600	9742860	18750	18750	18750	18750	0
513	20240423	101500	9742860	18750	18750	18750	18750	0
514	20240423	101400	9742860	18750	18750	18750	18750	0
515	20240423	101300	9742860	18750	18750	18750	18750	0
516	20240423	101200	9742860	18750	18750	18750	18750	0
517	20240423	101100	9742860	18750	18750	18750	18750	0
518	20240423	101000	9742860	18750	18750	18750	18750	0
519	20240423	100900	9742860	18750	18750	18750	18750	0
520	20240423	100800	9742860	18750	18750	18750	18750	0
521	20240423	100700	9742860	18750	18750	18750	18750	0
522	20240423	100600	9742860	18750	18750	18750	18750	0
523	20240423	100500	9742860	18750	18750	18750	18750	0
524	20240423	100400	9742860	18750	18750	18750	18750	0
525	20240423	100300	9742860	18750	18750	18750	18750	0
526	20240423	100200	9742860	18750	18750	18750	18750	0
527	20240423	100100	9742860	18750	18750	18750	18750	0
528	20240423	100000	9742860	18750	18750	18750	18750	0
529	20240423	095900	9742860	18750	18750	18750	18750	0
530	20240423	095800	9742860	18750	18750	18750	18750	0
531	20240423	095700	9742860	18750	18740	18750	18740	10
532	20240423	095600	9555450	18740	18740	18740	18740	1
533	20240423	095500	9536710	18620	18650	18650	18620	2
534	20240423	095400	9499440	18750	18750	18750	18750	0
535	20240423	095300	9499440	18750	18750	18750	18750	0
536	20240423	095200	9499440	18750	18750	18750	18750	0
537	20240423	095100	9499440	18750	18750	18750	18750	9
538	20240423	095000	9330690	18750	18750	18750	18750	0
539	20240423	094900	9330690	18750	18750	18750	18750	0
540	20240423	094800	9330690	18750	18750	18750	18750	0
541	20240423	094700	9330690	18750	18750	18750	18750	14
542	20240423	094600	9068190	18750	18650	18750	18650	58
543	20240423	094500	7981850	18620	18620	18620	18620	0
544	20240423	094400	7981850	18620	18620	18620	18620	0
545	20240423	094300	7981850	18620	18620	18620	18620	9
546	20240423	094200	7814270	18610	18610	18610	18610	0
547	20240423	094100	7814270	18610	18610	18610	18610	0
548	20240423	094000	7814270	18610	18610	18610	18610	0
549	20240423	093900	7814270	18610	18610	18610	18610	0
550	20240423	093800	7814270	18610	18610	18610	18610	0
551	20240423	093700	7814270	18610	18610	18610	18610	0
552	20240423	093600	7814270	18610	18610	18610	18610	0
553	20240423	093500	7814270	18610	18610	18610	18610	0
554	20240423	093400	7814270	18610	18610	18610	18610	0
555	20240423	093300	7814270	18610	18610	18610	18610	0
556	20240423	093200	7814270	18610	18610	18610	18610	0
557	20240423	093100	7814270	18610	18610	18610	18610	0
558	20240423	093000	7814270	18610	18610	18610	18610	0
559	20240423	092900	7814270	18610	18610	18610	18610	0
560	20240423	092800	7814270	18610	18610	18610	18610	0
561	20240423	092700	7814270	18610	18610	18610	18610	0
562	20240423	092600	7814270	18610	18610	18610	18610	11
563	20240423	092500	7609560	18610	18610	18610	18610	0
564	20240423	092400	7609560	18610	18610	18610	18610	0
565	20240423	092300	7609560	18610	18610	18610	18610	0
566	20240423	092200	7609560	18610	18610	18610	18610	0
567	20240423	092100	7609560	18610	18610	18610	18610	0
568	20240423	092000	7609560	18610	18610	18610	18610	0
569	20240423	091900	7609560	18610	18610	18610	18610	0
570	20240423	091800	7609560	18610	18610	18610	18610	0
571	20240423	091700	7609560	18610	18610	18610	18610	0
572	20240423	091600	7609560	18610	18610	18610	18610	0
573	20240423	091500	7609560	18610	18610	18610	18610	10
574	20240423	091400	7423460	18840	18840	18840	18840	0
575	20240423	091300	7423460	18840	18840	18840	18840	0
576	20240423	091200	7423460	18840	18840	18840	18840	0
577	20240423	091100	7423460	18840	18840	18840	18840	0
578	20240423	091000	7423460	18840	18840	18840	18840	0
579	20240423	090900	7423460	18840	18840	18840	18840	0
580	20240423	090800	7423460	18840	18840	18840	18840	0
581	20240423	090700	7423460	18840	18840	18840	18840	0
582	20240423	090600	7423460	18840	18840	18840	18840	0
583	20240423	090500	7423460	18840	18840	18840	18840	4
584	20240423	090400	7348100	18650	18650	18650	18650	0
585	20240423	090300	7348100	18650	18650	18650	18650	0
586	20240423	090200	7348100	18650	18650	18650	18650	0
587	20240423	090100	7348100	18650	18650	18650	18650	1
588	20240423	090000	7329450	18650	18650	18650	18650	393