KissMeData/005820/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	184600	49051740	18790	18790	18790	18790	55
3	20240424	184500	49051740	18790	18790	18790	18790	0
4	20240424	184400	49051740	18790	18790	18790	18790	0
5	20240424	184300	49051740	18790	18790	18790	18790	0
6	20240424	184200	49051740	18790	18790	18790	18790	0
7	20240424	184100	49051740	18790	18790	18790	18790	0
8	20240424	184000	49051740	18790	18790	18790	18790	0
9	20240424	183900	49051740	18790	18790	18790	18790	0
10	20240424	183800	49051740	18790	18790	18790	18790	0
11	20240424	183700	49051740	18790	18790	18790	18790	0
12	20240424	183600	49051740	18790	18790	18790	18790	0
13	20240424	183500	49051740	18790	18790	18790	18790	0
14	20240424	183400	49051740	18790	18790	18790	18790	0
15	20240424	183300	49051740	18790	18790	18790	18790	0
16	20240424	183200	49051740	18790	18790	18790	18790	0
17	20240424	183100	49051740	18790	18790	18790	18790	0
18	20240424	183000	49051740	18790	18790	18790	18790	0
19	20240424	182900	49051740	18790	18790	18790	18790	0
20	20240424	182800	49051740	18790	18790	18790	18790	0
21	20240424	182700	49051740	18790	18790	18790	18790	0
22	20240424	182600	49051740	18790	18790	18790	18790	0
23	20240424	182500	49051740	18790	18790	18790	18790	0
24	20240424	182400	49051740	18790	18790	18790	18790	0
25	20240424	182300	49051740	18790	18790	18790	18790	0
26	20240424	182200	49051740	18790	18790	18790	18790	0
27	20240424	182100	49051740	18790	18790	18790	18790	0
28	20240424	182000	49051740	18790	18790	18790	18790	0
29	20240424	181900	49051740	18790	18790	18790	18790	0
30	20240424	181800	49051740	18790	18790	18790	18790	0
31	20240424	181700	49051740	18790	18790	18790	18790	0
32	20240424	181600	49051740	18790	18790	18790	18790	55
33	20240424	181500	49051740	18790	18790	18790	18790	0
34	20240424	181400	49051740	18790	18790	18790	18790	0
35	20240424	181300	49051740	18790	18790	18790	18790	0
36	20240424	181200	49051740	18790	18790	18790	18790	0
37	20240424	181100	49051740	18790	18790	18790	18790	0
38	20240424	181000	49051740	18790	18790	18790	18790	0
39	20240424	180900	49051740	18790	18790	18790	18790	0
40	20240424	180800	49051740	18790	18790	18790	18790	0
41	20240424	180700	49051740	18790	18790	18790	18790	0
42	20240424	180600	49051740	18790	18790	18790	18790	0
43	20240424	180500	49051740	18790	18790	18790	18790	0
44	20240424	180400	49051740	18790	18790	18790	18790	0
45	20240424	180300	49051740	18790	18790	18790	18790	0
46	20240424	180200	49051740	18790	18790	18790	18790	0
47	20240424	180100	49051740	18790	18790	18790	18790	0
48	20240424	180000	49051740	18790	18790	18790	18790	0
49	20240424	175900	49051740	18790	18790	18790	18790	0
50	20240424	175800	49051740	18790	18790	18790	18790	0
51	20240424	175700	49051740	18790	18790	18790	18790	0
52	20240424	175600	49051740	18790	18790	18790	18790	0
53	20240424	175500	49051740	18790	18790	18790	18790	0
54	20240424	175400	49051740	18790	18790	18790	18790	0
55	20240424	175300	49051740	18790	18790	18790	18790	0
56	20240424	175200	49051740	18790	18790	18790	18790	0
57	20240424	175100	49051740	18790	18790	18790	18790	0
58	20240424	175000	49051740	18790	18790	18790	18790	0
59	20240424	174900	49051740	18790	18790	18790	18790	0
60	20240424	174800	49051740	18790	18790	18790	18790	0
61	20240424	174700	49051740	18790	18790	18790	18790	0
62	20240424	174600	49051740	18790	18790	18790	18790	55
63	20240424	174500	49051740	18790	18790	18790	18790	0
64	20240424	174400	49051740	18790	18790	18790	18790	0
65	20240424	174300	49051740	18790	18790	18790	18790	0
66	20240424	174200	49051740	18790	18790	18790	18790	0
67	20240424	174100	49051740	18790	18790	18790	18790	0
68	20240424	174000	49051740	18790	18790	18790	18790	0
69	20240424	173900	49051740	18790	18790	18790	18790	0
70	20240424	173800	49051740	18790	18790	18790	18790	0
71	20240424	173700	49051740	18790	18790	18790	18790	0
72	20240424	173600	49051740	18790	18790	18790	18790	0
73	20240424	173500	49051740	18790	18790	18790	18790	0
74	20240424	173400	49051740	18790	18790	18790	18790	0
75	20240424	173300	49051740	18790	18790	18790	18790	0
76	20240424	173200	49051740	18790	18790	18790	18790	0
77	20240424	173100	49051740	18790	18790	18790	18790	0
78	20240424	173000	49051740	18790	18790	18790	18790	0
79	20240424	172900	49051740	18790	18790	18790	18790	0
80	20240424	172800	49051740	18790	18790	18790	18790	0
81	20240424	172700	49051740	18790	18790	18790	18790	0
82	20240424	172600	49051740	18790	18790	18790	18790	0
83	20240424	172500	49051740	18790	18790	18790	18790	0
84	20240424	172400	49051740	18790	18790	18790	18790	0
85	20240424	172300	49051740	18790	18790	18790	18790	0
86	20240424	172200	49051740	18790	18790	18790	18790	0
87	20240424	172100	49051740	18790	18790	18790	18790	0
88	20240424	172000	49051740	18790	18790	18790	18790	0
89	20240424	171900	49051740	18790	18790	18790	18790	0
90	20240424	171800	49051740	18790	18790	18790	18790	0
91	20240424	171700	49051740	18790	18790	18790	18790	0
92	20240424	171600	49051740	18790	18790	18790	18790	55
93	20240424	171500	49051740	18790	18790	18790	18790	0
94	20240424	171400	49051740	18790	18790	18790	18790	0
95	20240424	171300	49051740	18790	18790	18790	18790	0
96	20240424	171200	49051740	18790	18790	18790	18790	0
97	20240424	171100	49051740	18790	18790	18790	18790	0
98	20240424	171000	49051740	18790	18790	18790	18790	0
99	20240424	170900	49051740	18790	18790	18790	18790	0
100	20240424	170800	49051740	18790	18790	18790	18790	0
101	20240424	170700	49051740	18790	18790	18790	18790	0
102	20240424	170600	49051740	18790	18790	18790	18790	0
103	20240424	170500	49051740	18790	18790	18790	18790	0
104	20240424	170400	49051740	18790	18790	18790	18790	0
105	20240424	170300	49051740	18790	18790	18790	18790	0
106	20240424	170200	49051740	18790	18790	18790	18790	0
107	20240424	170100	49051740	18790	18790	18790	18790	0
108	20240424	170000	49051740	18790	18790	18790	18790	0
109	20240424	165900	49051740	18790	18790	18790	18790	0
110	20240424	165800	49051740	18790	18790	18790	18790	0
111	20240424	165700	49051740	18790	18790	18790	18790	0
112	20240424	165600	49051740	18790	18790	18790	18790	0
113	20240424	165500	49051740	18790	18790	18790	18790	0
114	20240424	165400	49051740	18790	18790	18790	18790	0
115	20240424	165300	49051740	18790	18790	18790	18790	0
116	20240424	165200	49051740	18790	18790	18790	18790	0
117	20240424	165100	49051740	18790	18790	18790	18790	0
118	20240424	165000	49051740	18790	18790	18790	18790	0
119	20240424	164900	49051740	18790	18790	18790	18790	0
120	20240424	164800	49051740	18790	18790	18790	18790	0
121	20240424	164700	49051740	18790	18790	18790	18790	0
122	20240424	164600	49051740	18790	18790	18790	18790	55
123	20240424	164500	49051740	18790	18790	18790	18790	0
124	20240424	164400	49051740	18790	18790	18790	18790	0
125	20240424	164300	49051740	18790	18790	18790	18790	0
126	20240424	164200	49051740	18790	18790	18790	18790	0
127	20240424	164100	49051740	18790	18790	18790	18790	0
128	20240424	164000	49051740	18790	18790	18790	18790	0
129	20240424	163900	49051740	18790	18790	18790	18790	0
130	20240424	163800	49051740	18790	18790	18790	18790	0
131	20240424	163700	49051740	18790	18790	18790	18790	0
132	20240424	163600	49051740	18790	18790	18790	18790	0
133	20240424	163500	49051740	18790	18790	18790	18790	0
134	20240424	163400	49051740	18790	18790	18790	18790	0
135	20240424	163300	49051740	18790	18790	18790	18790	0
136	20240424	163200	49051740	18790	18790	18790	18790	0
137	20240424	163100	49051740	18790	18790	18790	18790	0
138	20240424	163000	49051740	18790	18790	18790	18790	0
139	20240424	162900	49051740	18790	18790	18790	18790	0
140	20240424	162800	49051740	18790	18790	18790	18790	0
141	20240424	162700	49051740	18790	18790	18790	18790	0
142	20240424	162600	49051740	18790	18790	18790	18790	0
143	20240424	162500	49051740	18790	18790	18790	18790	0
144	20240424	162400	49051740	18790	18790	18790	18790	0
145	20240424	162300	49051740	18790	18790	18790	18790	0
146	20240424	162200	49051740	18790	18790	18790	18790	0
147	20240424	162100	49051740	18790	18790	18790	18790	0
148	20240424	162000	49051740	18790	18790	18790	18790	0
149	20240424	161900	49051740	18790	18790	18790	18790	0
150	20240424	161800	49051740	18790	18790	18790	18790	0
151	20240424	161700	49051740	18790	18790	18790	18790	0
152	20240424	161600	49051740	18790	18790	18790	18790	55
153	20240424	161500	49051740	18790	18790	18790	18790	0
154	20240424	161400	49051740	18790	18790	18790	18790	0
155	20240424	161300	49051740	18790	18790	18790	18790	0
156	20240424	161200	49051740	18790	18790	18790	18790	0
157	20240424	161100	49051740	18790	18790	18790	18790	0
158	20240424	161000	49051740	18790	18790	18790	18790	0
159	20240424	160900	49051740	18790	18790	18790	18790	0
160	20240424	160800	49051740	18790	18790	18790	18790	0
161	20240424	160700	49051740	18790	18790	18790	18790	0
162	20240424	160600	49051740	18790	18790	18790	18790	0
163	20240424	160500	49051740	18790	18790	18790	18790	0
164	20240424	160400	49051740	18790	18790	18790	18790	0
165	20240424	160300	49051740	18790	18790	18790	18790	0
166	20240424	160200	49051740	18790	18790	18790	18790	0
167	20240424	160100	49051740	18790	18790	18790	18790	0
168	20240424	160000	49051740	18790	18790	18790	18790	0
169	20240424	155900	49051740	18790	18790	18790	18790	0
170	20240424	155800	49051740	18790	18790	18790	18790	0
171	20240424	155700	49051740	18790	18790	18790	18790	0
172	20240424	155600	49051740	18790	18790	18790	18790	0
173	20240424	155500	49051740	18790	18790	18790	18790	0
174	20240424	155400	49051740	18790	18790	18790	18790	0
175	20240424	155300	49051740	18790	18790	18790	18790	0
176	20240424	155200	49051740	18790	18790	18790	18790	0
177	20240424	155100	49051740	18790	18790	18790	18790	0
178	20240424	155000	49051740	18790	18790	18790	18790	0
179	20240424	154900	49051740	18790	18790	18790	18790	0
180	20240424	154800	49051740	18790	18790	18790	18790	0
181	20240424	154700	49051740	18790	18790	18790	18790	0
182	20240424	154600	49051740	18790	18790	18790	18790	55
183	20240424	154500	49051740	18790	18790	18790	18790	0
184	20240424	154400	49051740	18790	18790	18790	18790	0
185	20240424	154300	49051740	18790	18790	18790	18790	0
186	20240424	154200	49051740	18790	18790	18790	18790	0
187	20240424	154100	49051740	18790	18790	18790	18790	0
188	20240424	154000	49051740	18790	18790	18790	18790	0
189	20240424	153900	49051740	18790	18790	18790	18790	0
190	20240424	153800	49051740	18790	18790	18790	18790	0
191	20240424	153700	49051740	18790	18790	18790	18790	0
192	20240424	153600	49051740	18790	18790	18790	18790	0
193	20240424	153500	49051740	18790	18790	18790	18790	0
194	20240424	153400	49051740	18790	18790	18790	18790	0
195	20240424	153300	49051740	18790	18790	18790	18790	0
196	20240424	153200	49051740	18790	18790	18790	18790	0
197	20240424	153100	49051740	18790	18790	18790	18790	0
198	20240424	153000	49051740	18790	18790	18790	18790	55
199	20240424	152900	48018290	18790	18790	18790	18790	0
200	20240424	152800	48018290	18790	18790	18790	18790	0
201	20240424	152700	48018290	18790	18790	18790	18790	0
202	20240424	152600	48018290	18790	18790	18790	18790	0
203	20240424	152500	48018290	18790	18790	18790	18790	0
204	20240424	152400	48018290	18790	18790	18790	18790	0
205	20240424	152300	48018290	18790	18790	18790	18790	0
206	20240424	152200	48018290	18790	18790	18790	18790	0
207	20240424	152100	48018290	18790	18790	18790	18790	0
208	20240424	152000	48018290	18790	18790	18790	18790	0
209	20240424	151900	48018290	18790	18790	18790	18790	8
210	20240424	151800	47867970	18770	18770	18770	18770	0
211	20240424	151700	47867970	18770	18770	18770	18770	0
212	20240424	151600	47867970	18770	18770	18770	18770	0
213	20240424	151500	47867970	18770	18770	18770	18760	67
214	20240424	151400	46610400	18770	18770	18770	18770	0
215	20240424	151300	46610400	18770	18770	18770	18770	0
216	20240424	151200	46610400	18770	18770	18770	18770	0
217	20240424	151100	46610400	18770	18770	18770	18770	0
218	20240424	151000	46610400	18770	18770	18770	18770	1
219	20240424	150900	46591630	18790	18790	18790	18790	0
220	20240424	150800	46591630	18790	18790	18790	18790	0
221	20240424	150700	46591630	18790	18790	18790	18790	0
222	20240424	150600	46591630	18790	18790	18790	18790	0
223	20240424	150500	46591630	18790	18790	18790	18790	38
224	20240424	150400	45877610	18800	18800	18800	18800	0
225	20240424	150300	45877610	18800	18800	18800	18800	0
226	20240424	150200	45877610	18800	18800	18800	18800	0
227	20240424	150100	45877610	18800	18800	18800	18800	0
228	20240424	150000	45877610	18800	18800	18800	18800	0
229	20240424	145900	45877610	18800	18800	18800	18800	0
230	20240424	145800	45877610	18800	18800	18800	18800	0
231	20240424	145700	45877610	18800	18800	18800	18800	0
232	20240424	145600	45877610	18800	18800	18800	18800	0
233	20240424	145500	45877610	18800	18800	18800	18800	0
234	20240424	145400	45877610	18800	18800	18800	18800	0
235	20240424	145300	45877610	18800	18800	18800	18800	0
236	20240424	145200	45877610	18800	18800	18800	18800	0
237	20240424	145100	45877610	18800	18800	18800	18800	0
238	20240424	145000	45877610	18800	18800	18800	18800	0
239	20240424	144900	45877610	18800	18800	18800	18800	0
240	20240424	144800	45877610	18800	18800	18800	18800	0
241	20240424	144700	45877610	18800	18800	18800	18800	0
242	20240424	144600	45877610	18800	18800	18800	18800	0
243	20240424	144500	45877610	18800	18790	18800	18790	124
244	20240424	144400	43547170	18790	18790	18790	18790	0
245	20240424	144300	43547170	18790	18790	18790	18790	0
246	20240424	144200	43547170	18790	18790	18790	18790	0
247	20240424	144100	43547170	18790	18790	18790	18790	0
248	20240424	144000	43547170	18790	18790	18790	18790	0
249	20240424	143900	43547170	18790	18790	18790	18790	0
250	20240424	143800	43547170	18790	18790	18790	18790	0
251	20240424	143700	43547170	18790	18790	18790	18790	0
252	20240424	143600	43547170	18790	18790	18790	18790	0
253	20240424	143500	43547170	18790	18790	18790	18790	0
254	20240424	143400	43547170	18790	18790	18790	18790	0
255	20240424	143300	43547170	18790	18790	18790	18790	0
256	20240424	143200	43547170	18790	18790	18790	18790	0
257	20240424	143100	43547170	18790	18790	18790	18790	0
258	20240424	143000	43547170	18790	18790	18790	18790	0
259	20240424	142900	43547170	18790	18790	18790	18790	0
260	20240424	142800	43547170	18790	18790	18790	18790	0
261	20240424	142700	43547170	18790	18790	18790	18790	0
262	20240424	142600	43547170	18790	18790	18790	18790	0
263	20240424	142500	43547170	18790	18790	18790	18790	0
264	20240424	142400	43547170	18790	18790	18790	18790	0
265	20240424	142300	43547170	18790	18790	18790	18790	0
266	20240424	142200	43547170	18790	18790	18790	18790	0
267	20240424	142100	43547170	18790	18790	18790	18790	1
268	20240424	142000	43528380	18760	18760	18760	18760	0
269	20240424	141900	43528380	18760	18760	18760	18760	0
270	20240424	141800	43528380	18760	18760	18760	18760	0
271	20240424	141700	43528380	18760	18760	18760	18760	0
272	20240424	141600	43528380	18760	18760	18760	18760	0
273	20240424	141500	43528380	18760	18760	18760	18760	0
274	20240424	141400	43528380	18760	18760	18760	18760	0
275	20240424	141300	43528380	18760	18760	18760	18760	2
276	20240424	141200	43490860	18790	18790	18790	18790	21
277	20240424	141100	43096270	18790	18790	18790	18790	0
278	20240424	141000	43096270	18790	18790	18790	18790	0
279	20240424	140900	43096270	18790	18790	18790	18790	0
280	20240424	140800	43096270	18790	18790	18790	18790	0
281	20240424	140700	43096270	18790	18790	18790	18790	0
282	20240424	140600	43096270	18790	18790	18790	18790	0
283	20240424	140500	43096270	18790	18790	18790	18790	0
284	20240424	140400	43096270	18790	18790	18790	18790	0
285	20240424	140300	43096270	18790	18790	18790	18790	0
286	20240424	140200	43096270	18790	18790	18790	18790	0
287	20240424	140100	43096270	18790	18790	18790	18790	0
288	20240424	140000	43096270	18790	18790	18790	18790	0
289	20240424	135900	43096270	18790	18790	18790	18790	0
290	20240424	135800	43096270	18790	18790	18790	18790	2
291	20240424	135700	43058690	18800	18800	18800	18800	0
292	20240424	135600	43058690	18800	18800	18800	18800	0
293	20240424	135500	43058690	18800	18800	18800	18800	0
294	20240424	135400	43058690	18800	18800	18800	18800	0
295	20240424	135300	43058690	18800	18800	18800	18800	0
296	20240424	135200	43058690	18800	18800	18800	18800	0
297	20240424	135100	43058690	18800	18800	18800	18800	0
298	20240424	135000	43058690	18800	18800	18800	18800	0
299	20240424	134900	43058690	18800	18800	18800	18800	0
300	20240424	134800	43058690	18800	18800	18800	18800	0
301	20240424	134700	43058690	18800	18800	18800	18800	0
302	20240424	134600	43058690	18800	18800	18800	18800	0
303	20240424	134500	43058690	18800	18800	18800	18800	0
304	20240424	134400	43058690	18800	18800	18800	18800	0
305	20240424	134300	43058690	18800	18800	18800	18800	0
306	20240424	134200	43058690	18800	18800	18800	18800	0
307	20240424	134100	43058690	18800	18800	18800	18800	0
308	20240424	134000	43058690	18800	18800	18800	18800	0
309	20240424	133900	43058690	18800	18800	18800	18800	0
310	20240424	133800	43058690	18800	18800	18800	18800	0
311	20240424	133700	43058690	18800	18800	18800	18800	0
312	20240424	133600	43058690	18800	18800	18800	18800	0
313	20240424	133500	43058690	18800	18800	18800	18800	0
314	20240424	133400	43058690	18800	18800	18800	18800	0
315	20240424	133300	43058690	18800	18800	18800	18800	0
316	20240424	133200	43058690	18800	18790	18800	18790	160
317	20240424	133100	40051720	18720	18720	18720	18720	0
318	20240424	133000	40051720	18720	18720	18720	18720	0
319	20240424	132900	40051720	18720	18720	18720	18720	0
320	20240424	132800	40051720	18720	18720	18720	18720	0
321	20240424	132700	40051720	18720	18720	18720	18720	0
322	20240424	132600	40051720	18720	18720	18720	18720	0
323	20240424	132500	40051720	18720	18720	18720	18720	0
324	20240424	132400	40051720	18720	18720	18720	18720	0
325	20240424	132300	40051720	18720	18720	18720	18720	0
326	20240424	132200	40051720	18720	18720	18720	18720	0
327	20240424	132100	40051720	18720	18720	18720	18720	0
328	20240424	132000	40051720	18720	18720	18720	18720	0
329	20240424	131900	40051720	18720	18720	18720	18720	0
330	20240424	131800	40051720	18720	18720	18720	18720	0
331	20240424	131700	40051720	18720	18720	18720	18720	0
332	20240424	131600	40051720	18720	18720	18720	18720	0
333	20240424	131500	40051720	18720	18720	18720	18720	0
334	20240424	131400	40051720	18720	18720	18720	18720	0
335	20240424	131300	40051720	18720	18720	18720	18720	0
336	20240424	131200	40051720	18720	18720	18720	18720	0
337	20240424	131100	40051720	18720	18720	18720	18720	0
338	20240424	131000	40051720	18720	18720	18720	18720	0
339	20240424	130900	40051720	18720	18720	18720	18720	0
340	20240424	130800	40051720	18720	18720	18720	18720	0
341	20240424	130700	40051720	18720	18720	18720	18720	0
342	20240424	130600	40051720	18720	18720	18720	18720	0
343	20240424	130500	40051720	18720	18720	18720	18720	0
344	20240424	130400	40051720	18720	18720	18720	18720	0
345	20240424	130300	40051720	18720	18720	18720	18720	0
346	20240424	130200	40051720	18720	18720	18720	18720	0
347	20240424	130100	40051720	18720	18720	18720	18720	0
348	20240424	130000	40051720	18720	18720	18720	18720	0
349	20240424	125900	40051720	18720	18720	18720	18720	0
350	20240424	125800	40051720	18720	18720	18720	18720	0
351	20240424	125700	40051720	18720	18720	18720	18720	0
352	20240424	125600	40051720	18720	18720	18720	18720	0
353	20240424	125500	40051720	18720	18720	18720	18720	0
354	20240424	125400	40051720	18720	18720	18720	18720	0
355	20240424	125300	40051720	18720	18720	18720	18720	0
356	20240424	125200	40051720	18720	18720	18720	18720	0
357	20240424	125100	40051720	18720	18720	18720	18720	0
358	20240424	125000	40051720	18720	18720	18720	18720	0
359	20240424	124900	40051720	18720	18720	18720	18720	0
360	20240424	124800	40051720	18720	18720	18720	18720	0
361	20240424	124700	40051720	18720	18720	18720	18720	0
362	20240424	124600	40051720	18720	18720	18720	18720	0
363	20240424	124500	40051720	18720	18720	18720	18720	0
364	20240424	124400	40051720	18720	18720	18720	18720	0
365	20240424	124300	40051720	18720	18720	18720	18720	0
366	20240424	124200	40051720	18720	18720	18720	18720	0
367	20240424	124100	40051720	18720	18720	18720	18720	0
368	20240424	124000	40051720	18720	18720	18720	18720	0
369	20240424	123900	40051720	18720	18720	18720	18720	0
370	20240424	123800	40051720	18720	18720	18720	18720	0
371	20240424	123700	40051720	18720	18720	18720	18720	0
372	20240424	123600	40051720	18720	18720	18720	18720	0
373	20240424	123500	40051720	18720	18720	18720	18720	0
374	20240424	123400	40051720	18720	18720	18720	18720	0
375	20240424	123300	40051720	18720	18720	18720	18720	0
376	20240424	123200	40051720	18720	18720	18720	18720	0
377	20240424	123100	40051720	18720	18720	18720	18720	0
378	20240424	123000	40051720	18720	18720	18720	18720	0
379	20240424	122900	40051720	18720	18720	18720	18720	5
380	20240424	122800	39958120	18790	18790	18790	18790	0
381	20240424	122700	39958120	18790	18790	18790	18790	0
382	20240424	122600	39958120	18790	18790	18790	18790	0
383	20240424	122500	39958120	18790	18790	18790	18790	0
384	20240424	122400	39958120	18790	18790	18790	18790	0
385	20240424	122300	39958120	18790	18790	18790	18790	0
386	20240424	122200	39958120	18790	18790	18790	18790	0
387	20240424	122100	39958120	18790	18790	18790	18790	0
388	20240424	122000	39958120	18790	18790	18790	18790	0
389	20240424	121900	39958120	18790	18790	18790	18790	0
390	20240424	121800	39958120	18790	18790	18790	18790	0
391	20240424	121700	39958120	18790	18790	18790	18790	0
392	20240424	121600	39958120	18790	18790	18790	18790	0
393	20240424	121500	39958120	18790	18790	18790	18790	0
394	20240424	121400	39958120	18790	18790	18790	18790	0
395	20240424	121300	39958120	18790	18790	18790	18790	9
396	20240424	121200	39789010	18790	18790	18790	18790	0
397	20240424	121100	39789010	18790	18790	18790	18790	0
398	20240424	121000	39789010	18790	18790	18790	18790	0
399	20240424	120900	39789010	18790	18790	18790	18790	0
400	20240424	120800	39789010	18790	18790	18790	18790	0
401	20240424	120700	39789010	18790	18790	18790	18790	0
402	20240424	120600	39789010	18790	18790	18790	18790	0
403	20240424	120500	39789010	18790	18790	18790	18790	0
404	20240424	120400	39789010	18790	18790	18790	18790	0
405	20240424	120300	39789010	18790	18790	18790	18790	0
406	20240424	120200	39789010	18790	18790	18790	18790	0
407	20240424	120100	39789010	18790	18790	18790	18790	0
408	20240424	120000	39789010	18790	18790	18790	18790	3
409	20240424	115900	39732640	18690	18690	18690	18690	0
410	20240424	115800	39732640	18690	18690	18690	18690	0
411	20240424	115700	39732640	18690	18690	18690	18690	0
412	20240424	115600	39732640	18690	18690	18690	18690	0
413	20240424	115500	39732640	18690	18690	18690	18690	0
414	20240424	115400	39732640	18690	18690	18690	18690	0
415	20240424	115300	39732640	18690	18690	18690	18690	0
416	20240424	115200	39732640	18690	18690	18690	18690	0
417	20240424	115100	39732640	18690	18690	18690	18690	0
418	20240424	115000	39732640	18690	18690	18690	18690	0
419	20240424	114900	39732640	18690	18690	18690	18690	0
420	20240424	114800	39732640	18690	18690	18690	18690	0
421	20240424	114700	39732640	18690	18690	18690	18690	0
422	20240424	114600	39732640	18690	18690	18690	18690	0
423	20240424	114500	39732640	18690	18690	18690	18690	0
424	20240424	114400	39732640	18690	18690	18690	18690	0
425	20240424	114300	39732640	18690	18690	18690	18690	0
426	20240424	114200	39732640	18690	18690	18690	18690	0
427	20240424	114100	39732640	18690	18690	18690	18690	0
428	20240424	114000	39732640	18690	18690	18690	18690	0
429	20240424	113900	39732640	18690	18690	18690	18690	0
430	20240424	113800	39732640	18690	18690	18690	18690	0
431	20240424	113700	39732640	18690	18690	18690	18690	0
432	20240424	113600	39732640	18690	18690	18690	18690	0
433	20240424	113500	39732640	18690	18690	18690	18690	0
434	20240424	113400	39732640	18690	18690	18690	18690	0
435	20240424	113300	39732640	18690	18690	18690	18690	0
436	20240424	113200	39732640	18690	18690	18690	18690	4
437	20240424	113100	39657880	18690	18690	18690	18690	0
438	20240424	113000	39657880	18690	18690	18690	18690	0
439	20240424	112900	39657880	18690	18690	18690	18690	0
440	20240424	112800	39657880	18690	18690	18690	18690	0
441	20240424	112700	39657880	18690	18690	18690	18690	0
442	20240424	112600	39657880	18690	18690	18690	18690	0
443	20240424	112500	39657880	18690	18690	18690	18690	0
444	20240424	112400	39657880	18690	18690	18690	18690	0
445	20240424	112300	39657880	18690	18690	18690	18690	0
446	20240424	112200	39657880	18690	18690	18690	18690	0
447	20240424	112100	39657880	18690	18690	18690	18690	0
448	20240424	112000	39657880	18690	18690	18690	18690	0
449	20240424	111900	39657880	18690	18690	18690	18690	0
450	20240424	111800	39657880	18690	18690	18690	18690	0
451	20240424	111700	39657880	18690	18690	18690	18690	52
452	20240424	111600	38686000	18700	18700	18700	18700	1
453	20240424	111500	38667300	18700	18700	18700	18700	0
454	20240424	111400	38667300	18700	18700	18700	18700	180
455	20240424	111300	35301300	18800	18800	18800	18800	0
456	20240424	111200	35301300	18800	18800	18800	18800	0
457	20240424	111100	35301300	18800	18800	18800	18800	0
458	20240424	111000	35301300	18800	18800	18800	18800	0
459	20240424	110900	35301300	18800	18800	18800	18800	0
460	20240424	110800	35301300	18800	18800	18800	18800	0
461	20240424	110700	35301300	18800	18800	18800	18800	0
462	20240424	110600	35301300	18800	18800	18800	18800	0
463	20240424	110500	35301300	18800	18800	18800	18800	0
464	20240424	110400	35301300	18800	18800	18800	18800	0
465	20240424	110300	35301300	18800	18800	18800	18800	0
466	20240424	110200	35301300	18800	18800	18800	18800	0
467	20240424	110100	35301300	18800	18800	18800	18800	0
468	20240424	110000	35301300	18800	18800	18800	18800	0
469	20240424	105900	35301300	18800	18800	18800	18800	10
470	20240424	105800	35113300	18800	18800	18800	18800	0
471	20240424	105700	35113300	18800	18800	18800	18800	0
472	20240424	105600	35113300	18800	18800	18800	18800	0
473	20240424	105500	35113300	18800	18800	18800	18800	0
474	20240424	105400	35113300	18800	18800	18800	18800	0
475	20240424	105300	35113300	18800	18800	18800	18800	0
476	20240424	105200	35113300	18800	18800	18800	18800	0
477	20240424	105100	35113300	18800	18800	18800	18800	0
478	20240424	105000	35113300	18800	18800	18800	18800	0
479	20240424	104900	35113300	18800	18800	18800	18800	0
480	20240424	104800	35113300	18800	18800	18800	18800	0
481	20240424	104700	35113300	18800	18800	18800	18800	0
482	20240424	104600	35113300	18800	18800	18800	18800	0
483	20240424	104500	35113300	18800	18790	18800	18790	11
484	20240424	104400	34906530	18790	18790	18790	18790	2
485	20240424	104300	34868950	18800	18800	18800	18800	0
486	20240424	104200	34868950	18800	18800	18800	18800	0
487	20240424	104100	34868950	18800	18800	18800	18800	0
488	20240424	104000	34868950	18800	18800	18800	18800	0
489	20240424	103900	34868950	18800	18800	18800	18800	0
490	20240424	103800	34868950	18800	18800	18800	18800	0
491	20240424	103700	34868950	18800	18800	18800	18800	0
492	20240424	103600	34868950	18800	18800	18800	18800	0
493	20240424	103500	34868950	18800	18800	18800	18800	0
494	20240424	103400	34868950	18800	18800	18800	18800	0
495	20240424	103300	34868950	18800	18800	18800	18800	0
496	20240424	103200	34868950	18800	18800	18800	18800	0
497	20240424	103100	34868950	18800	18800	18800	18800	0
498	20240424	103000	34868950	18800	18800	18800	18800	0
499	20240424	102900	34868950	18800	18780	18800	18780	201
500	20240424	102800	31093090	18700	18700	18700	18700	0
501	20240424	102700	31093090	18700	18700	18700	18700	0
502	20240424	102600	31093090	18700	18700	18700	18700	22
503	20240424	102500	30681690	18700	18700	18700	18700	0
504	20240424	102400	30681690	18700	18710	18710	18700	63
505	20240424	102300	29503430	18700	18700	18700	18700	0
506	20240424	102200	29503430	18700	18700	18700	18700	0
507	20240424	102100	29503430	18700	18700	18700	18700	0
508	20240424	102000	29503430	18700	18700	18700	18700	0
509	20240424	101900	29503430	18700	18700	18700	18700	12
510	20240424	101800	29279030	18790	18790	18790	18790	0
511	20240424	101700	29279030	18790	18790	18790	18790	0
512	20240424	101600	29279030	18790	18790	18790	18790	0
513	20240424	101500	29279030	18790	18790	18790	18790	0
514	20240424	101400	29279030	18790	18790	18790	18790	0
515	20240424	101300	29279030	18790	18790	18790	18790	0
516	20240424	101200	29279030	18790	18790	18790	18790	0
517	20240424	101100	29279030	18790	18790	18790	18790	0
518	20240424	101000	29279030	18790	18790	18790	18790	0
519	20240424	100900	29279030	18790	18790	18790	18790	0
520	20240424	100800	29279030	18790	18790	18790	18790	0
521	20240424	100700	29279030	18790	18790	18790	18790	0
522	20240424	100600	29279030	18790	18790	18790	18790	0
523	20240424	100500	29279030	18790	18790	18790	18790	0
524	20240424	100400	29279030	18790	18790	18790	18790	0
525	20240424	100300	29279030	18790	18790	18790	18790	0
526	20240424	100200	29279030	18790	18790	18790	18790	0
527	20240424	100100	29279030	18790	18790	18790	18790	0
528	20240424	100000	29279030	18790	18790	18790	18790	1
529	20240424	095900	29260240	18790	18790	18790	18790	0
530	20240424	095800	29260240	18790	18790	18790	18790	0
531	20240424	095700	29260240	18790	18790	18790	18790	0
532	20240424	095600	29260240	18790	18790	18790	18790	53
533	20240424	095500	28264370	18790	18790	18790	18790	0
534	20240424	095400	28264370	18790	18790	18790	18790	0
535	20240424	095300	28264370	18790	18790	18790	18790	0
536	20240424	095200	28264370	18790	18790	18790	18790	0
537	20240424	095100	28264370	18790	18790	18790	18790	17
538	20240424	095000	27944940	18800	18800	18800	18800	0
539	20240424	094900	27944940	18800	18800	18800	18800	0
540	20240424	094800	27944940	18800	18800	18800	18800	0
541	20240424	094700	27944940	18800	18800	18800	18800	0
542	20240424	094600	27944940	18800	18800	18800	18800	0
543	20240424	094500	27944940	18800	18800	18800	18800	0
544	20240424	094400	27944940	18800	18800	18800	18800	0
545	20240424	094300	27944940	18800	18800	18800	18800	0
546	20240424	094200	27944940	18800	18800	18800	18800	0
547	20240424	094100	27944940	18800	18800	18800	18800	0
548	20240424	094000	27944940	18800	18800	18800	18800	0
549	20240424	093900	27944940	18800	18800	18800	18800	0
550	20240424	093800	27944940	18800	18800	18800	18800	0
551	20240424	093700	27944940	18800	18800	18800	18800	0
552	20240424	093600	27944940	18800	18800	18800	18800	0
553	20240424	093500	27944940	18800	18800	18800	18800	58
554	20240424	093400	26854540	18800	18800	18800	18800	0
555	20240424	093300	26854540	18800	18800	18800	18800	0
556	20240424	093200	26854540	18800	18800	18800	18800	0
557	20240424	093100	26854540	18800	18800	18800	18800	1
558	20240424	093000	26835740	18850	18850	18850	18850	0
559	20240424	092900	26835740	18850	18850	18850	18850	0
560	20240424	092800	26835740	18850	18850	18850	18850	0
561	20240424	092700	26835740	18850	18850	18850	18850	0
562	20240424	092600	26835740	18850	18850	18850	18850	0
563	20240424	092500	26835740	18850	18850	18850	18850	0
564	20240424	092400	26835740	18850	18850	18850	18850	0
565	20240424	092300	26835740	18850	18850	18850	18850	0
566	20240424	092200	26835740	18850	18850	18850	18850	2
567	20240424	092100	26798040	18890	18890	18890	18890	0
568	20240424	092000	26798040	18890	18890	18890	18890	0
569	20240424	091900	26798040	18890	18890	18890	18890	0
570	20240424	091800	26798040	18890	18890	18890	18890	0
571	20240424	091700	26798040	18890	18800	18890	18800	11
572	20240424	091600	26591150	18800	18650	18800	18650	1000
573	20240424	091500	7868580	18650	18650	18650	18650	0
574	20240424	091400	7868580	18650	18650	18650	18650	0
575	20240424	091300	7868580	18650	18650	18650	18650	81
576	20240424	091200	6357930	18610	18630	18630	18610	44
577	20240424	091100	5538970	18630	18640	18640	18630	78
578	20240424	091000	4085580	18650	18650	18650	18650	0
579	20240424	090900	4085580	18650	18650	18650	18650	1
580	20240424	090800	4066930	18700	18700	18700	18700	0
581	20240424	090700	4066930	18700	18700	18700	18700	0
582	20240424	090600	4066930	18700	18700	18700	18700	39
583	20240424	090500	3337630	18710	18710	18710	18710	30
584	20240424	090400	2776330	18650	18650	18650	18650	0
585	20240424	090300	2776330	18650	18650	18650	18650	0
586	20240424	090200	2776330	18650	18650	18650	18650	16
587	20240424	090100	2477930	18650	18650	18650	18650	0
588	20240424	090000	2477930	18650	18650	18650	18650	7