KissMeData/006980/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	184500	62662570	19370	19370	19370	19370	120
3	20240419	184400	62662570	19370	19370	19370	19370	0
4	20240419	184300	62662570	19370	19370	19370	19370	0
5	20240419	184200	62662570	19370	19370	19370	19370	0
6	20240419	184100	62662570	19370	19370	19370	19370	0
7	20240419	184000	62662570	19370	19370	19370	19370	0
8	20240419	183900	62662570	19370	19370	19370	19370	0
9	20240419	183800	62662570	19370	19370	19370	19370	0
10	20240419	183700	62662570	19370	19370	19370	19370	0
11	20240419	183600	62662570	19370	19370	19370	19370	0
12	20240419	183500	62662570	19370	19370	19370	19370	0
13	20240419	183400	62662570	19370	19370	19370	19370	0
14	20240419	183300	62662570	19370	19370	19370	19370	0
15	20240419	183200	62662570	19370	19370	19370	19370	0
16	20240419	183100	62662570	19370	19370	19370	19370	0
17	20240419	183000	62662570	19370	19370	19370	19370	0
18	20240419	182900	62662570	19370	19370	19370	19370	0
19	20240419	182800	62662570	19370	19370	19370	19370	0
20	20240419	182700	62662570	19370	19370	19370	19370	0
21	20240419	182600	62662570	19370	19370	19370	19370	0
22	20240419	182500	62662570	19370	19370	19370	19370	0
23	20240419	182400	62662570	19370	19370	19370	19370	0
24	20240419	182300	62662570	19370	19370	19370	19370	0
25	20240419	182200	62662570	19370	19370	19370	19370	0
26	20240419	182100	62662570	19370	19370	19370	19370	0
27	20240419	182000	62662570	19370	19370	19370	19370	0
28	20240419	181900	62662570	19370	19370	19370	19370	0
29	20240419	181800	62662570	19370	19370	19370	19370	0
30	20240419	181700	62662570	19370	19370	19370	19370	0
31	20240419	181600	62662570	19370	19370	19370	19370	0
32	20240419	181500	62662570	19370	19370	19370	19370	120
33	20240419	181400	62662570	19370	19370	19370	19370	0
34	20240419	181300	62662570	19370	19370	19370	19370	0
35	20240419	181200	62662570	19370	19370	19370	19370	0
36	20240419	181100	62662570	19370	19370	19370	19370	0
37	20240419	181000	62662570	19370	19370	19370	19370	0
38	20240419	180900	62662570	19370	19370	19370	19370	0
39	20240419	180800	62662570	19370	19370	19370	19370	0
40	20240419	180700	62662570	19370	19370	19370	19370	0
41	20240419	180600	62662570	19370	19370	19370	19370	0
42	20240419	180500	62662570	19370	19370	19370	19370	0
43	20240419	180400	62662570	19370	19370	19370	19370	0
44	20240419	180300	62662570	19370	19370	19370	19370	0
45	20240419	180200	62662570	19370	19370	19370	19370	0
46	20240419	180100	62662570	19370	19370	19370	19370	0
47	20240419	180000	62662570	19370	19370	19370	19370	0
48	20240419	175900	62662570	19370	19370	19370	19370	0
49	20240419	175800	62662570	19370	19370	19370	19370	0
50	20240419	175700	62662570	19370	19370	19370	19370	0
51	20240419	175600	62662570	19370	19370	19370	19370	0
52	20240419	175500	62662570	19370	19370	19370	19370	0
53	20240419	175400	62662570	19370	19370	19370	19370	0
54	20240419	175300	62662570	19370	19370	19370	19370	0
55	20240419	175200	62662570	19370	19370	19370	19370	0
56	20240419	175100	62662570	19370	19370	19370	19370	0
57	20240419	175000	62662570	19370	19370	19370	19370	0
58	20240419	174900	62662570	19370	19370	19370	19370	0
59	20240419	174800	62662570	19370	19370	19370	19370	0
60	20240419	174700	62662570	19370	19370	19370	19370	0
61	20240419	174600	62662570	19370	19370	19370	19370	0
62	20240419	174500	62662570	19370	19370	19370	19370	120
63	20240419	174400	62662570	19370	19370	19370	19370	0
64	20240419	174300	62662570	19370	19370	19370	19370	0
65	20240419	174200	62662570	19370	19370	19370	19370	0
66	20240419	174100	62662570	19370	19370	19370	19370	0
67	20240419	174000	62662570	19370	19370	19370	19370	0
68	20240419	173900	62662570	19370	19370	19370	19370	0
69	20240419	173800	62662570	19370	19370	19370	19370	0
70	20240419	173700	62662570	19370	19370	19370	19370	0
71	20240419	173600	62662570	19370	19370	19370	19370	0
72	20240419	173500	62662570	19370	19370	19370	19370	0
73	20240419	173400	62662570	19370	19370	19370	19370	0
74	20240419	173300	62662570	19370	19370	19370	19370	0
75	20240419	173200	62662570	19370	19370	19370	19370	0
76	20240419	173100	62662570	19370	19370	19370	19370	0
77	20240419	173000	62662570	19370	19370	19370	19370	0
78	20240419	172900	62662570	19370	19370	19370	19370	0
79	20240419	172800	62662570	19370	19370	19370	19370	0
80	20240419	172700	62662570	19370	19370	19370	19370	0
81	20240419	172600	62662570	19370	19370	19370	19370	0
82	20240419	172500	62662570	19370	19370	19370	19370	0
83	20240419	172400	62662570	19370	19370	19370	19370	0
84	20240419	172300	62662570	19370	19370	19370	19370	0
85	20240419	172200	62662570	19370	19370	19370	19370	0
86	20240419	172100	62662570	19370	19370	19370	19370	0
87	20240419	172000	62662570	19370	19370	19370	19370	0
88	20240419	171900	62662570	19370	19370	19370	19370	0
89	20240419	171800	62662570	19370	19370	19370	19370	0
90	20240419	171700	62662570	19370	19370	19370	19370	0
91	20240419	171600	62662570	19370	19370	19370	19370	0
92	20240419	171500	62662570	19370	19370	19370	19370	120
93	20240419	171400	62662570	19370	19370	19370	19370	0
94	20240419	171300	62662570	19370	19370	19370	19370	0
95	20240419	171200	62662570	19370	19370	19370	19370	0
96	20240419	171100	62662570	19370	19370	19370	19370	0
97	20240419	171000	62662570	19370	19370	19370	19370	0
98	20240419	170900	62662570	19370	19370	19370	19370	0
99	20240419	170800	62662570	19370	19370	19370	19370	0
100	20240419	170700	62662570	19370	19370	19370	19370	0
101	20240419	170600	62662570	19370	19370	19370	19370	0
102	20240419	170500	62662570	19370	19370	19370	19370	0
103	20240419	170400	62662570	19370	19370	19370	19370	0
104	20240419	170300	62662570	19370	19370	19370	19370	0
105	20240419	170200	62662570	19370	19370	19370	19370	0
106	20240419	170100	62662570	19370	19370	19370	19370	0
107	20240419	170000	62662570	19370	19370	19370	19370	0
108	20240419	165900	62662570	19370	19370	19370	19370	0
109	20240419	165800	62662570	19370	19370	19370	19370	0
110	20240419	165700	62662570	19370	19370	19370	19370	0
111	20240419	165600	62662570	19370	19370	19370	19370	0
112	20240419	165500	62662570	19370	19370	19370	19370	0
113	20240419	165400	62662570	19370	19370	19370	19370	0
114	20240419	165300	62662570	19370	19370	19370	19370	0
115	20240419	165200	62662570	19370	19370	19370	19370	0
116	20240419	165100	62662570	19370	19370	19370	19370	0
117	20240419	165000	62662570	19370	19370	19370	19370	0
118	20240419	164900	62662570	19370	19370	19370	19370	0
119	20240419	164800	62662570	19370	19370	19370	19370	0
120	20240419	164700	62662570	19370	19370	19370	19370	0
121	20240419	164600	62662570	19370	19370	19370	19370	0
122	20240419	164500	62662570	19370	19370	19370	19370	120
123	20240419	164400	62662570	19370	19370	19370	19370	0
124	20240419	164300	62662570	19370	19370	19370	19370	0
125	20240419	164200	62662570	19370	19370	19370	19370	0
126	20240419	164100	62662570	19370	19370	19370	19370	0
127	20240419	164000	62662570	19370	19370	19370	19370	0
128	20240419	163900	62662570	19370	19370	19370	19370	0
129	20240419	163800	62662570	19370	19370	19370	19370	0
130	20240419	163700	62662570	19370	19370	19370	19370	0
131	20240419	163600	62662570	19370	19370	19370	19370	0
132	20240419	163500	62662570	19370	19370	19370	19370	0
133	20240419	163400	62662570	19370	19370	19370	19370	0
134	20240419	163300	62662570	19370	19370	19370	19370	0
135	20240419	163200	62662570	19370	19370	19370	19370	0
136	20240419	163100	62662570	19370	19370	19370	19370	0
137	20240419	163000	62662570	19370	19370	19370	19370	0
138	20240419	162900	62662570	19370	19370	19370	19370	0
139	20240419	162800	62662570	19370	19370	19370	19370	0
140	20240419	162700	62662570	19370	19370	19370	19370	0
141	20240419	162600	62662570	19370	19370	19370	19370	0
142	20240419	162500	62662570	19370	19370	19370	19370	0
143	20240419	162400	62662570	19370	19370	19370	19370	0
144	20240419	162300	62662570	19370	19370	19370	19370	0
145	20240419	162200	62662570	19370	19370	19370	19370	0
146	20240419	162100	62662570	19370	19370	19370	19370	0
147	20240419	162000	62662570	19370	19370	19370	19370	0
148	20240419	161900	62662570	19370	19370	19370	19370	0
149	20240419	161800	62662570	19370	19370	19370	19370	0
150	20240419	161700	62662570	19370	19370	19370	19370	0
151	20240419	161600	62662570	19370	19370	19370	19370	0
152	20240419	161500	62662570	19370	19370	19370	19370	120
153	20240419	161400	62662570	19370	19370	19370	19370	0
154	20240419	161300	62662570	19370	19370	19370	19370	0
155	20240419	161200	62662570	19370	19370	19370	19370	0
156	20240419	161100	62662570	19370	19370	19370	19370	0
157	20240419	161000	62662570	19370	19370	19370	19370	0
158	20240419	160900	62662570	19370	19370	19370	19370	0
159	20240419	160800	62662570	19370	19370	19370	19370	0
160	20240419	160700	62662570	19370	19370	19370	19370	0
161	20240419	160600	62662570	19370	19370	19370	19370	0
162	20240419	160500	62662570	19370	19370	19370	19370	0
163	20240419	160400	62662570	19370	19370	19370	19370	0
164	20240419	160300	62662570	19370	19370	19370	19370	0
165	20240419	160200	62662570	19370	19370	19370	19370	0
166	20240419	160100	62662570	19370	19370	19370	19370	0
167	20240419	160000	62662570	19370	19370	19370	19370	0
168	20240419	155900	62662570	19370	19370	19370	19370	0
169	20240419	155800	62662570	19370	19370	19370	19370	0
170	20240419	155700	62662570	19370	19370	19370	19370	0
171	20240419	155600	62662570	19370	19370	19370	19370	0
172	20240419	155500	62662570	19370	19370	19370	19370	0
173	20240419	155400	62662570	19370	19370	19370	19370	0
174	20240419	155300	62662570	19370	19370	19370	19370	0
175	20240419	155200	62662570	19370	19370	19370	19370	0
176	20240419	155100	62662570	19370	19370	19370	19370	0
177	20240419	155000	62662570	19370	19370	19370	19370	0
178	20240419	154900	62662570	19370	19370	19370	19370	0
179	20240419	154800	62662570	19370	19370	19370	19370	0
180	20240419	154700	62662570	19370	19370	19370	19370	0
181	20240419	154600	62662570	19370	19370	19370	19370	0
182	20240419	154500	62662570	19370	19370	19370	19370	120
183	20240419	154400	62662570	19370	19370	19370	19370	0
184	20240419	154300	62662570	19370	19370	19370	19370	0
185	20240419	154200	62662570	19370	19370	19370	19370	0
186	20240419	154100	62662570	19370	19370	19370	19370	0
187	20240419	154000	62662570	19370	19370	19370	19370	0
188	20240419	153900	62662570	19370	19370	19370	19370	0
189	20240419	153800	62662570	19370	19370	19370	19370	0
190	20240419	153700	62662570	19370	19370	19370	19370	0
191	20240419	153600	62662570	19370	19370	19370	19370	0
192	20240419	153500	62662570	19370	19370	19370	19370	0
193	20240419	153400	62662570	19370	19370	19370	19370	0
194	20240419	153300	62662570	19370	19370	19370	19370	0
195	20240419	153200	62662570	19370	19370	19370	19370	0
196	20240419	153100	62662570	19370	19370	19370	19370	0
197	20240419	153000	62662570	19370	19370	19370	19370	120
198	20240419	152900	60338170	19240	19240	19240	19240	0
199	20240419	152800	60338170	19240	19240	19240	19240	0
200	20240419	152700	60338170	19240	19240	19240	19240	0
201	20240419	152600	60338170	19240	19240	19240	19240	0
202	20240419	152500	60338170	19240	19240	19240	19240	0
203	20240419	152400	60338170	19240	19240	19240	19240	0
204	20240419	152300	60338170	19240	19240	19240	19240	0
205	20240419	152200	60338170	19240	19240	19240	19240	0
206	20240419	152100	60338170	19240	19240	19240	19240	0
207	20240419	152000	60338170	19240	19240	19240	19240	0
208	20240419	151900	60338170	19240	19240	19240	19240	0
209	20240419	151800	60338170	19240	19240	19240	19240	0
210	20240419	151700	60338170	19240	19240	19240	19240	10
211	20240419	151600	60145770	19210	19210	19210	19210	0
212	20240419	151500	60145770	19210	19210	19210	19210	0
213	20240419	151400	60145770	19210	19210	19210	19210	0
214	20240419	151300	60145770	19210	19210	19210	19210	0
215	20240419	151200	60145770	19210	19210	19210	19210	0
216	20240419	151100	60145770	19210	19210	19210	19210	28
217	20240419	151000	59607890	19210	19210	19210	19210	0
218	20240419	150900	59607890	19210	19210	19210	19210	0
219	20240419	150800	59607890	19210	19210	19210	19210	0
220	20240419	150700	59607890	19210	19210	19210	19210	0
221	20240419	150600	59607890	19210	19210	19210	19210	2
222	20240419	150500	59569470	19210	19210	19210	19210	0
223	20240419	150400	59569470	19210	19210	19210	19210	0
224	20240419	150300	59569470	19210	19210	19210	19210	0
225	20240419	150200	59569470	19210	19210	19210	19210	0
226	20240419	150100	59569470	19210	19210	19210	19210	0
227	20240419	150000	59569470	19210	19210	19210	19210	0
228	20240419	145900	59569470	19210	19210	19210	19210	0
229	20240419	145800	59569470	19210	19210	19210	19210	0
230	20240419	145700	59569470	19210	19210	19210	19210	0
231	20240419	145600	59569470	19210	19210	19210	19210	0
232	20240419	145500	59569470	19210	19210	19210	19210	0
233	20240419	145400	59569470	19210	19210	19210	19210	0
234	20240419	145300	59569470	19210	19210	19210	19210	0
235	20240419	145200	59569470	19210	19210	19210	19210	0
236	20240419	145100	59569470	19210	19210	19210	19210	4
237	20240419	145000	59492630	19210	19210	19210	19210	0
238	20240419	144900	59492630	19210	19210	19210	19210	0
239	20240419	144800	59492630	19210	19210	19210	19210	2
240	20240419	144700	59454210	19210	19210	19210	19210	0
241	20240419	144600	59454210	19210	19210	19210	19210	0
242	20240419	144500	59454210	19210	19210	19210	19210	0
243	20240419	144400	59454210	19210	19210	19210	19210	4
244	20240419	144300	59377370	19210	19210	19210	19210	0
245	20240419	144200	59377370	19210	19210	19210	19210	0
246	20240419	144100	59377370	19210	19210	19210	19210	0
247	20240419	144000	59377370	19210	19210	19210	19210	0
248	20240419	143900	59377370	19210	19210	19210	19210	2
249	20240419	143800	59338950	19210	19210	19210	19210	0
250	20240419	143700	59338950	19210	19210	19210	19210	0
251	20240419	143600	59338950	19210	19210	19210	19210	0
252	20240419	143500	59338950	19210	19210	19210	19210	0
253	20240419	143400	59338950	19210	19210	19210	19210	5
254	20240419	143300	59242900	19210	19210	19210	19210	0
255	20240419	143200	59242900	19210	19210	19210	19210	0
256	20240419	143100	59242900	19210	19210	19210	19210	0
257	20240419	143000	59242900	19210	19210	19210	19210	0
258	20240419	142900	59242900	19210	19210	19210	19210	0
259	20240419	142800	59242900	19210	19210	19210	19210	0
260	20240419	142700	59242900	19210	19210	19210	19210	0
261	20240419	142600	59242900	19210	19210	19210	19210	0
262	20240419	142500	59242900	19210	19210	19210	19210	0
263	20240419	142400	59242900	19210	19210	19210	19210	0
264	20240419	142300	59242900	19210	19210	19210	19210	0
265	20240419	142200	59242900	19210	19210	19210	19210	0
266	20240419	142100	59242900	19210	19210	19210	19210	0
267	20240419	142000	59242900	19210	19210	19210	19210	0
268	20240419	141900	59242900	19210	19180	19210	19180	5
269	20240419	141800	59146940	19180	19180	19180	19180	23
270	20240419	141700	58705800	19210	19210	19210	19210	11
271	20240419	141600	58494490	19210	19210	19210	19210	0
272	20240419	141500	58494490	19210	19210	19210	19210	0
273	20240419	141400	58494490	19210	19210	19210	19210	0
274	20240419	141300	58494490	19210	19210	19210	19210	1
275	20240419	141200	58475280	19210	19210	19210	19210	0
276	20240419	141100	58475280	19210	19210	19210	19210	1
277	20240419	141000	58456070	19210	19210	19210	19210	0
278	20240419	140900	58456070	19210	19210	19210	19210	0
279	20240419	140800	58456070	19210	19210	19210	19210	0
280	20240419	140700	58456070	19210	19210	19210	19210	0
281	20240419	140600	58456070	19210	19210	19210	19210	0
282	20240419	140500	58456070	19210	19210	19210	19210	0
283	20240419	140400	58456070	19210	19210	19210	19210	0
284	20240419	140300	58456070	19210	19210	19210	19210	0
285	20240419	140200	58456070	19210	19210	19210	19210	0
286	20240419	140100	58456070	19210	19210	19210	19210	0
287	20240419	140000	58456070	19210	19210	19210	19210	5
288	20240419	135900	58360020	19210	19210	19210	19210	19
289	20240419	135800	57995030	19210	19210	19210	19210	0
290	20240419	135700	57995030	19210	19210	19210	19210	0
291	20240419	135600	57995030	19210	19210	19210	19210	0
292	20240419	135500	57995030	19210	19210	19210	19210	0
293	20240419	135400	57995030	19210	19210	19210	19210	0
294	20240419	135300	57995030	19210	19210	19210	19210	0
295	20240419	135200	57995030	19210	19190	19210	19190	3
296	20240419	135100	57937430	19200	19200	19200	19200	0
297	20240419	135000	57937430	19200	19210	19210	19200	118
298	20240419	134900	55671410	19200	19200	19200	19200	5
299	20240419	134800	55575410	19210	19200	19210	19200	12
300	20240419	134700	55344990	19200	19200	19200	19200	0
301	20240419	134600	55344990	19200	19200	19200	19200	0
302	20240419	134500	55344990	19200	19200	19200	19200	0
303	20240419	134400	55344990	19200	19200	19200	19200	113
304	20240419	134300	53175390	19200	19180	19200	19180	5
305	20240419	134200	53079430	19170	19170	19170	19170	0
306	20240419	134100	53079430	19170	19170	19170	19170	0
307	20240419	134000	53079430	19170	19170	19170	19170	0
308	20240419	133900	53079430	19170	19170	19170	19170	0
309	20240419	133800	53079430	19170	19170	19170	19170	0
310	20240419	133700	53079430	19170	19170	19170	19170	231
311	20240419	133600	48651160	19170	19150	19170	19150	12
312	20240419	133500	48421150	19140	19140	19140	19140	0
313	20240419	133400	48421150	19140	19140	19140	19140	286
314	20240419	133300	42947110	19140	19140	19140	19140	0
315	20240419	133200	42947110	19140	19140	19140	19140	0
316	20240419	133100	42947110	19140	19140	19140	19140	0
317	20240419	133000	42947110	19140	19140	19140	19140	0
318	20240419	132900	42947110	19140	19140	19140	19140	0
319	20240419	132800	42947110	19140	19140	19140	19140	0
320	20240419	132700	42947110	19140	19140	19140	19140	0
321	20240419	132600	42947110	19140	19140	19140	19140	5
322	20240419	132500	42851410	19140	19140	19140	19140	0
323	20240419	132400	42851410	19140	19140	19140	19140	0
324	20240419	132300	42851410	19140	19140	19140	19140	0
325	20240419	132200	42851410	19140	19140	19140	19140	0
326	20240419	132100	42851410	19140	19140	19140	19140	0
327	20240419	132000	42851410	19140	19140	19140	19140	0
328	20240419	131900	42851410	19140	19140	19140	19140	0
329	20240419	131800	42851410	19140	19140	19140	19140	0
330	20240419	131700	42851410	19140	19140	19140	19140	0
331	20240419	131600	42851410	19140	19140	19140	19140	0
332	20240419	131500	42851410	19140	19140	19140	19140	0
333	20240419	131400	42851410	19140	19140	19140	19140	10
334	20240419	131300	42660010	19140	19140	19140	19140	7
335	20240419	131200	42526030	19140	19140	19140	19140	0
336	20240419	131100	42526030	19140	19140	19140	19140	0
337	20240419	131000	42526030	19140	19140	19140	19140	0
338	20240419	130900	42526030	19140	19140	19140	19140	5
339	20240419	130800	42430330	19110	19110	19110	19110	28
340	20240419	130700	41895250	19110	19110	19110	19110	0
341	20240419	130600	41895250	19110	19110	19110	19110	0
342	20240419	130500	41895250	19110	19110	19110	19110	28
343	20240419	130400	41360170	19100	19100	19100	19100	0
344	20240419	130300	41360170	19100	19100	19100	19100	0
345	20240419	130200	41360170	19100	19100	19100	19100	0
346	20240419	130100	41360170	19100	19100	19100	19100	0
347	20240419	130000	41360170	19100	19100	19100	19100	0
348	20240419	125900	41360170	19100	19100	19100	19100	0
349	20240419	125800	41360170	19100	19100	19100	19100	0
350	20240419	125700	41360170	19100	19100	19100	19100	0
351	20240419	125600	41360170	19100	19100	19100	19100	0
352	20240419	125500	41360170	19100	19100	19100	19100	0
353	20240419	125400	41360170	19100	19110	19110	19100	50
354	20240419	125300	40405130	19140	19140	19140	19140	0
355	20240419	125200	40405130	19140	19140	19140	19140	5
356	20240419	125100	40309430	19100	19100	19100	19100	0
357	20240419	125000	40309430	19100	19100	19100	19100	0
358	20240419	124900	40309430	19100	19100	19100	19100	0
359	20240419	124800	40309430	19100	19100	19100	19100	0
360	20240419	124700	40309430	19100	19100	19100	19100	0
361	20240419	124600	40309430	19100	19100	19100	19100	0
362	20240419	124500	40309430	19100	19100	19100	19100	1
363	20240419	124400	40290330	19140	19140	19140	19140	0
364	20240419	124300	40290330	19140	19140	19140	19140	0
365	20240419	124200	40290330	19140	19140	19140	19140	0
366	20240419	124100	40290330	19140	19140	19140	19140	0
367	20240419	124000	40290330	19140	19140	19140	19140	0
368	20240419	123900	40290330	19140	19140	19140	19140	1
369	20240419	123800	40271190	19100	19100	19100	19100	44
370	20240419	123700	39430790	19100	19100	19100	19100	0
371	20240419	123600	39430790	19100	19100	19100	19100	24
372	20240419	123500	38972390	19140	19140	19140	19140	5
373	20240419	123400	38876690	19140	19140	19140	19140	0
374	20240419	123300	38876690	19140	19140	19140	19140	0
375	20240419	123200	38876690	19140	19140	19140	19140	2
376	20240419	123100	38838410	19140	19140	19140	19140	26
377	20240419	123000	38340770	19140	19140	19140	19140	0
378	20240419	122900	38340770	19140	19140	19140	19140	0
379	20240419	122800	38340770	19140	19140	19140	19140	0
380	20240419	122700	38340770	19140	19140	19140	19140	0
381	20240419	122600	38340770	19140	19140	19140	19140	0
382	20240419	122500	38340770	19140	19140	19140	19140	0
383	20240419	122400	38340770	19140	19140	19140	19140	0
384	20240419	122300	38340770	19140	19140	19140	19140	0
385	20240419	122200	38340770	19140	19140	19140	19140	0
386	20240419	122100	38340770	19140	19140	19140	19140	0
387	20240419	122000	38340770	19140	19140	19140	19140	0
388	20240419	121900	38340770	19140	19140	19140	19140	2
389	20240419	121800	38302490	19140	19140	19140	19140	5
390	20240419	121700	38206790	19100	19110	19110	19100	17
391	20240419	121600	37882070	19100	19100	19100	19100	0
392	20240419	121500	37882070	19100	19100	19100	19100	0
393	20240419	121400	37882070	19100	19100	19100	19100	0
394	20240419	121300	37882070	19100	19100	19100	19100	0
395	20240419	121200	37882070	19100	19100	19100	19100	0
396	20240419	121100	37882070	19100	19100	19100	19100	0
397	20240419	121000	37882070	19100	19100	19100	19100	0
398	20240419	120900	37882070	19100	19100	19100	19100	0
399	20240419	120800	37882070	19100	19100	19100	19100	0
400	20240419	120700	37882070	19100	19100	19100	19100	0
401	20240419	120600	37882070	19100	19100	19100	19100	0
402	20240419	120500	37882070	19100	19100	19100	19100	0
403	20240419	120400	37882070	19100	19100	19100	19100	0
404	20240419	120300	37882070	19100	19130	19130	19100	50
405	20240419	120200	36926580	19140	19140	19140	19140	0
406	20240419	120100	36926580	19140	19140	19140	19140	5
407	20240419	120000	36830880	19140	19140	19140	19140	0
408	20240419	115900	36830880	19140	19140	19140	19140	0
409	20240419	115800	36830880	19140	19140	19140	19140	0
410	20240419	115700	36830880	19140	19130	19140	19130	19
411	20240419	115600	36467390	19140	19140	19140	19140	0
412	20240419	115500	36467390	19140	19130	19140	19130	4
413	20240419	115400	36390840	19140	19140	19140	19140	3
414	20240419	115300	36333420	19140	19140	19140	19140	0
415	20240419	115200	36333420	19140	19140	19140	19140	0
416	20240419	115100	36333420	19140	19140	19140	19140	0
417	20240419	115000	36333420	19140	19140	19140	19140	0
418	20240419	114900	36333420	19140	19140	19140	19140	0
419	20240419	114800	36333420	19140	19140	19140	19140	0
420	20240419	114700	36333420	19140	19140	19140	19140	0
421	20240419	114600	36333420	19140	19140	19140	19140	0
422	20240419	114500	36333420	19140	19140	19140	19140	0
423	20240419	114400	36333420	19140	19140	19140	19140	5
424	20240419	114300	36237720	19140	19140	19140	19140	2
425	20240419	114200	36199440	19140	19140	19140	19140	0
426	20240419	114100	36199440	19140	19140	19140	19140	0
427	20240419	114000	36199440	19140	19140	19140	19140	0
428	20240419	113900	36199440	19140	19140	19140	19140	1
429	20240419	113800	36180300	19140	19140	19140	19140	0
430	20240419	113700	36180300	19140	19140	19140	19140	0
431	20240419	113600	36180300	19140	19140	19140	19140	4
432	20240419	113500	36103740	19100	19100	19100	19100	0
433	20240419	113400	36103740	19100	19130	19130	19100	257
434	20240419	113300	31193590	19140	19140	19140	19140	38
435	20240419	113200	30466270	19170	19170	19170	19170	0
436	20240419	113100	30466270	19170	19170	19170	19170	0
437	20240419	113000	30466270	19170	19170	19170	19170	18
438	20240419	112900	30121210	19170	19170	19170	19170	0
439	20240419	112800	30121210	19170	19170	19170	19170	5
440	20240419	112700	30025360	19170	19170	19170	19170	5
441	20240419	112600	29929510	19170	19170	19170	19170	1
442	20240419	112500	29910340	19160	19170	19170	19160	49
443	20240419	112400	28971120	19200	19200	19200	19200	1
444	20240419	112300	28951920	19190	19190	19190	19190	0
445	20240419	112200	28951920	19190	19190	19190	19190	0
446	20240419	112100	28951920	19190	19190	19190	19190	0
447	20240419	112000	28951920	19190	19190	19190	19190	0
448	20240419	111900	28951920	19190	19190	19190	19190	1
449	20240419	111800	28932730	19170	19170	19170	19170	7
450	20240419	111700	28798540	19190	19190	19190	19190	0
451	20240419	111600	28798540	19190	19190	19190	19190	1
452	20240419	111500	28779350	19200	19200	19200	19200	0
453	20240419	111400	28779350	19200	19200	19200	19200	0
454	20240419	111300	28779350	19200	19200	19200	19200	0
455	20240419	111200	28779350	19200	19200	19200	19200	0
456	20240419	111100	28779350	19200	19200	19200	19200	0
457	20240419	111000	28779350	19200	19200	19200	19200	5
458	20240419	110900	28683350	19200	19200	19200	19200	0
459	20240419	110800	28683350	19200	19200	19200	19200	0
460	20240419	110700	28683350	19200	19200	19200	19200	5
461	20240419	110600	28587350	19200	19200	19200	19200	10
462	20240419	110500	28395350	19200	19200	19200	19200	0
463	20240419	110400	28395350	19200	19200	19200	19200	1
464	20240419	110300	28376150	19170	19170	19170	19170	0
465	20240419	110200	28376150	19170	19170	19170	19170	27
466	20240419	110100	27858560	19180	19180	19180	19180	0
467	20240419	110000	27858560	19180	19180	19180	19180	0
468	20240419	105900	27858560	19180	19180	19180	19180	0
469	20240419	105800	27858560	19180	19180	19180	19180	0
470	20240419	105700	27858560	19180	19180	19180	19180	0
471	20240419	105600	27858560	19180	19190	19190	19180	50
472	20240419	105500	26899520	19310	19310	19310	19310	0
473	20240419	105400	26899520	19310	19210	19310	19210	18
474	20240419	105300	26553500	19210	19210	19210	19210	5
475	20240419	105200	26457450	19300	19270	19300	19270	10
476	20240419	105100	26264720	19270	19200	19270	19200	69
477	20240419	105000	24939830	19170	19170	19170	19170	50
478	20240419	104900	23981330	19170	19170	19170	19170	0
479	20240419	104800	23981330	19170	19170	19170	19170	0
480	20240419	104700	23981330	19170	19170	19170	19170	47
481	20240419	104600	23080340	19180	19180	19180	19180	0
482	20240419	104500	23080340	19180	19180	19180	19180	0
483	20240419	104400	23080340	19180	19180	19180	19180	0
484	20240419	104300	23080340	19180	19180	19180	19180	0
485	20240419	104200	23080340	19180	19180	19180	19180	0
486	20240419	104100	23080340	19180	19180	19180	19180	0
487	20240419	104000	23080340	19180	19180	19180	19180	0
488	20240419	103900	23080340	19180	19180	19180	19180	0
489	20240419	103800	23080340	19180	19180	19180	19180	0
490	20240419	103700	23080340	19180	19190	19190	19180	30
491	20240419	103600	22504860	19200	19200	19200	19200	5
492	20240419	103500	22408860	19250	19250	19250	19250	0
493	20240419	103400	22408860	19250	19250	19250	19250	0
494	20240419	103300	22408860	19250	19250	19250	19250	0
495	20240419	103200	22408860	19250	19250	19250	19250	0
496	20240419	103100	22408860	19250	19250	19250	19250	0
497	20240419	103000	22408860	19250	19250	19250	19250	0
498	20240419	102900	22408860	19250	19250	19250	19250	0
499	20240419	102800	22408860	19250	19250	19250	19250	0
500	20240419	102700	22408860	19250	19180	19260	19180	73
501	20240419	102600	21003740	19340	19340	19340	19340	0
502	20240419	102500	21003740	19340	19340	19340	19340	0
503	20240419	102400	21003740	19340	19340	19340	19340	7
504	20240419	102300	20868360	19360	19360	19360	19360	2
505	20240419	102200	20829640	19370	19370	19370	19370	0
506	20240419	102100	20829640	19370	19370	19370	19370	0
507	20240419	102000	20829640	19370	19370	19370	19370	0
508	20240419	101900	20829640	19370	19370	19370	19370	5
509	20240419	101800	20732790	19370	19370	19370	19370	0
510	20240419	101700	20732790	19370	19370	19370	19370	0
511	20240419	101600	20732790	19370	19370	19370	19370	0
512	20240419	101500	20732790	19370	19370	19370	19370	0
513	20240419	101400	20732790	19370	19370	19370	19370	0
514	20240419	101300	20732790	19370	19370	19370	19370	0
515	20240419	101200	20732790	19370	19370	19370	19370	0
516	20240419	101100	20732790	19370	19370	19370	19370	0
517	20240419	101000	20732790	19370	19370	19370	19370	0
518	20240419	100900	20732790	19370	19370	19370	19370	0
519	20240419	100800	20732790	19370	19370	19370	19370	0
520	20240419	100700	20732790	19370	19370	19370	19370	0
521	20240419	100600	20732790	19370	19370	19370	19370	0
522	20240419	100500	20732790	19370	19370	19370	19370	0
523	20240419	100400	20732790	19370	19370	19370	19370	0
524	20240419	100300	20732790	19370	19370	19370	19370	0
525	20240419	100200	20732790	19370	19370	19370	19370	5
526	20240419	100100	20635940	19330	19330	19330	19330	0
527	20240419	100000	20635940	19330	19170	19330	19170	14
528	20240419	095900	20366440	19330	19370	19370	19330	25
529	20240419	095800	19882990	19340	19340	19340	19340	0
530	20240419	095700	19882990	19340	19340	19340	19340	1
531	20240419	095600	19863650	19370	19370	19370	19370	0
532	20240419	095500	19863650	19370	19150	19370	19150	42
533	20240419	095400	19053920	19160	19150	19160	19150	233
534	20240419	095300	14591800	19150	19150	19150	19150	0
535	20240419	095200	14591800	19150	19150	19150	19120	24
536	20240419	095100	14132830	19120	19150	19150	19120	47
537	20240419	095000	13233590	19150	19150	19150	19150	0
538	20240419	094900	13233590	19150	19150	19150	19150	0
539	20240419	094800	13233590	19150	19150	19150	19150	0
540	20240419	094700	13233590	19150	19150	19150	19150	0
541	20240419	094600	13233590	19150	19150	19150	19150	0
542	20240419	094500	13233590	19150	19150	19150	19150	5
543	20240419	094400	13137840	19150	19150	19150	19150	0
544	20240419	094300	13137840	19150	19120	19150	19120	37
545	20240419	094200	12430340	19120	19130	19130	19120	12
546	20240419	094100	12200890	19130	19130	19130	19130	0
547	20240419	094000	12200890	19130	19130	19130	19130	1
548	20240419	093900	12181760	19120	19140	19140	19120	10
549	20240419	093800	11990540	19140	19140	19140	19140	4
550	20240419	093700	11913980	19140	19140	19140	19140	6
551	20240419	093600	11799140	19130	19120	19130	19120	19
552	20240419	093500	11435760	19120	19120	19120	19120	0
553	20240419	093400	11435760	19120	19120	19120	19120	1
554	20240419	093300	11416640	19160	19140	19160	19140	3
555	20240419	093200	11359190	19100	19100	19100	19100	0
556	20240419	093100	11359190	19100	19100	19100	19100	0
557	20240419	093000	11359190	19100	19100	19100	19100	0
558	20240419	092900	11359190	19100	19100	19100	19100	54
559	20240419	092800	10327790	19100	19100	19100	19100	0
560	20240419	092700	10327790	19100	19100	19100	19100	0
561	20240419	092600	10327790	19100	19110	19110	19100	10
562	20240419	092500	10136760	19140	19150	19150	19140	40
563	20240419	092400	9371150	19160	19160	19160	19160	33
564	20240419	092300	8738870	19160	19160	19160	19160	0
565	20240419	092200	8738870	19160	19160	19160	19160	0
566	20240419	092100	8738870	19160	19250	19250	19160	15
567	20240419	092000	8451270	19270	19270	19270	19270	29
568	20240419	091900	7892440	19270	19270	19270	19270	0
569	20240419	091800	7892440	19270	19270	19270	19270	0
570	20240419	091700	7892440	19270	19270	19270	19270	0
571	20240419	091600	7892440	19270	19270	19270	19270	0
572	20240419	091500	7892440	19270	19310	19310	19270	107
573	20240419	091400	5829230	19310	19310	19310	19310	0
574	20240419	091300	5829230	19310	19310	19310	19310	0
575	20240419	091200	5829230	19310	19310	19310	19310	25
576	20240419	091100	5346480	19320	19320	19320	19320	6
577	20240419	091000	5230560	19370	19370	19370	19370	0
578	20240419	090900	5230560	19370	19370	19370	19370	0
579	20240419	090800	5230560	19370	19350	19370	19350	50
580	20240419	090700	4262100	19370	19370	19370	19370	0
581	20240419	090600	4262100	19370	19370	19370	19370	0
582	20240419	090500	4262100	19370	19370	19370	19370	0
583	20240419	090400	4262100	19370	19370	19370	19370	17
584	20240419	090300	3932810	19370	19370	19370	19370	0
585	20240419	090200	3932810	19370	19370	19370	19370	0
586	20240419	090100	3932810	19370	19370	19370	19370	52
587	20240419	090000	2925570	19370	19370	19370	19370	144