KissMeData/006980/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	184500	54457140	19110	19110	19110	19110	156
3	20240416	184400	54457140	19110	19110	19110	19110	0
4	20240416	184300	54457140	19110	19110	19110	19110	0
5	20240416	184200	54457140	19110	19110	19110	19110	0
6	20240416	184100	54457140	19110	19110	19110	19110	0
7	20240416	184000	54457140	19110	19110	19110	19110	0
8	20240416	183900	54457140	19110	19110	19110	19110	0
9	20240416	183800	54457140	19110	19110	19110	19110	0
10	20240416	183700	54457140	19110	19110	19110	19110	0
11	20240416	183600	54457140	19110	19110	19110	19110	0
12	20240416	183500	54457140	19110	19110	19110	19110	0
13	20240416	183400	54457140	19110	19110	19110	19110	0
14	20240416	183300	54457140	19110	19110	19110	19110	0
15	20240416	183200	54457140	19110	19110	19110	19110	0
16	20240416	183100	54457140	19110	19110	19110	19110	0
17	20240416	183000	54457140	19110	19110	19110	19110	0
18	20240416	182900	54457140	19110	19110	19110	19110	0
19	20240416	182800	54457140	19110	19110	19110	19110	0
20	20240416	182700	54457140	19110	19110	19110	19110	0
21	20240416	182600	54457140	19110	19110	19110	19110	0
22	20240416	182500	54457140	19110	19110	19110	19110	0
23	20240416	182400	54457140	19110	19110	19110	19110	0
24	20240416	182300	54457140	19110	19110	19110	19110	0
25	20240416	182200	54457140	19110	19110	19110	19110	0
26	20240416	182100	54457140	19110	19110	19110	19110	0
27	20240416	182000	54457140	19110	19110	19110	19110	0
28	20240416	181900	54457140	19110	19110	19110	19110	0
29	20240416	181800	54457140	19110	19110	19110	19110	0
30	20240416	181700	54457140	19110	19110	19110	19110	0
31	20240416	181600	54457140	19110	19110	19110	19110	0
32	20240416	181500	54457140	19110	19110	19110	19110	156
33	20240416	181400	54457140	19110	19110	19110	19110	0
34	20240416	181300	54457140	19110	19110	19110	19110	0
35	20240416	181200	54457140	19110	19110	19110	19110	0
36	20240416	181100	54457140	19110	19110	19110	19110	0
37	20240416	181000	54457140	19110	19110	19110	19110	0
38	20240416	180900	54457140	19110	19110	19110	19110	0
39	20240416	180800	54457140	19110	19110	19110	19110	0
40	20240416	180700	54457140	19110	19110	19110	19110	0
41	20240416	180600	54457140	19110	19110	19110	19110	0
42	20240416	180500	54457140	19110	19110	19110	19110	0
43	20240416	180400	54457140	19110	19110	19110	19110	0
44	20240416	180300	54457140	19110	19110	19110	19110	0
45	20240416	180200	54457140	19110	19110	19110	19110	0
46	20240416	180100	54457140	19110	19110	19110	19110	0
47	20240416	180000	54457140	19110	19110	19110	19110	0
48	20240416	175900	54457140	19110	19110	19110	19110	0
49	20240416	175800	54457140	19110	19110	19110	19110	0
50	20240416	175700	54457140	19110	19110	19110	19110	0
51	20240416	175600	54457140	19110	19110	19110	19110	0
52	20240416	175500	54457140	19110	19110	19110	19110	0
53	20240416	175400	54457140	19110	19110	19110	19110	0
54	20240416	175300	54457140	19110	19110	19110	19110	0
55	20240416	175200	54457140	19110	19110	19110	19110	0
56	20240416	175100	54457140	19110	19110	19110	19110	0
57	20240416	175000	54457140	19110	19110	19110	19110	0
58	20240416	174900	54457140	19110	19110	19110	19110	0
59	20240416	174800	54457140	19110	19110	19110	19110	0
60	20240416	174700	54457140	19110	19110	19110	19110	0
61	20240416	174600	54457140	19110	19110	19110	19110	0
62	20240416	174500	54457140	19110	19110	19110	19110	156
63	20240416	174400	54457140	19110	19110	19110	19110	0
64	20240416	174300	54457140	19110	19110	19110	19110	0
65	20240416	174200	54457140	19110	19110	19110	19110	0
66	20240416	174100	54457140	19110	19110	19110	19110	0
67	20240416	174000	54457140	19110	19110	19110	19110	0
68	20240416	173900	54457140	19110	19110	19110	19110	0
69	20240416	173800	54457140	19110	19110	19110	19110	0
70	20240416	173700	54457140	19110	19110	19110	19110	0
71	20240416	173600	54457140	19110	19110	19110	19110	0
72	20240416	173500	54457140	19110	19110	19110	19110	0
73	20240416	173400	54457140	19110	19110	19110	19110	0
74	20240416	173300	54457140	19110	19110	19110	19110	0
75	20240416	173200	54457140	19110	19110	19110	19110	0
76	20240416	173100	54457140	19110	19110	19110	19110	0
77	20240416	173000	54457140	19110	19110	19110	19110	0
78	20240416	172900	54457140	19110	19110	19110	19110	0
79	20240416	172800	54457140	19110	19110	19110	19110	0
80	20240416	172700	54457140	19110	19110	19110	19110	0
81	20240416	172600	54457140	19110	19110	19110	19110	0
82	20240416	172500	54457140	19110	19110	19110	19110	0
83	20240416	172400	54457140	19110	19110	19110	19110	0
84	20240416	172300	54457140	19110	19110	19110	19110	0
85	20240416	172200	54457140	19110	19110	19110	19110	0
86	20240416	172100	54457140	19110	19110	19110	19110	0
87	20240416	172000	54457140	19110	19110	19110	19110	0
88	20240416	171900	54457140	19110	19110	19110	19110	0
89	20240416	171800	54457140	19110	19110	19110	19110	0
90	20240416	171700	54457140	19110	19110	19110	19110	0
91	20240416	171600	54457140	19110	19110	19110	19110	0
92	20240416	171500	54457140	19110	19110	19110	19110	156
93	20240416	171400	54457140	19110	19110	19110	19110	0
94	20240416	171300	54457140	19110	19110	19110	19110	0
95	20240416	171200	54457140	19110	19110	19110	19110	0
96	20240416	171100	54457140	19110	19110	19110	19110	0
97	20240416	171000	54457140	19110	19110	19110	19110	0
98	20240416	170900	54457140	19110	19110	19110	19110	0
99	20240416	170800	54457140	19110	19110	19110	19110	0
100	20240416	170700	54457140	19110	19110	19110	19110	0
101	20240416	170600	54457140	19110	19110	19110	19110	0
102	20240416	170500	54457140	19110	19110	19110	19110	0
103	20240416	170400	54457140	19110	19110	19110	19110	0
104	20240416	170300	54457140	19110	19110	19110	19110	0
105	20240416	170200	54457140	19110	19110	19110	19110	0
106	20240416	170100	54457140	19110	19110	19110	19110	0
107	20240416	170000	54457140	19110	19110	19110	19110	0
108	20240416	165900	54457140	19110	19110	19110	19110	0
109	20240416	165800	54457140	19110	19110	19110	19110	0
110	20240416	165700	54457140	19110	19110	19110	19110	0
111	20240416	165600	54457140	19110	19110	19110	19110	0
112	20240416	165500	54457140	19110	19110	19110	19110	0
113	20240416	165400	54457140	19110	19110	19110	19110	0
114	20240416	165300	54457140	19110	19110	19110	19110	0
115	20240416	165200	54457140	19110	19110	19110	19110	0
116	20240416	165100	54457140	19110	19110	19110	19110	0
117	20240416	165000	54457140	19110	19110	19110	19110	0
118	20240416	164900	54457140	19110	19110	19110	19110	0
119	20240416	164800	54457140	19110	19110	19110	19110	0
120	20240416	164700	54457140	19110	19110	19110	19110	0
121	20240416	164600	54457140	19110	19110	19110	19110	0
122	20240416	164500	54457140	19110	19110	19110	19110	156
123	20240416	164400	54457140	19110	19110	19110	19110	0
124	20240416	164300	54457140	19110	19110	19110	19110	0
125	20240416	164200	54457140	19110	19110	19110	19110	0
126	20240416	164100	54457140	19110	19110	19110	19110	0
127	20240416	164000	54457140	19110	19110	19110	19110	0
128	20240416	163900	54457140	19110	19110	19110	19110	0
129	20240416	163800	54457140	19110	19110	19110	19110	0
130	20240416	163700	54457140	19110	19110	19110	19110	0
131	20240416	163600	54457140	19110	19110	19110	19110	0
132	20240416	163500	54457140	19110	19110	19110	19110	0
133	20240416	163400	54457140	19110	19110	19110	19110	0
134	20240416	163300	54457140	19110	19110	19110	19110	0
135	20240416	163200	54457140	19110	19110	19110	19110	0
136	20240416	163100	54457140	19110	19110	19110	19110	0
137	20240416	163000	54457140	19110	19110	19110	19110	0
138	20240416	162900	54457140	19110	19110	19110	19110	0
139	20240416	162800	54457140	19110	19110	19110	19110	0
140	20240416	162700	54457140	19110	19110	19110	19110	0
141	20240416	162600	54457140	19110	19110	19110	19110	0
142	20240416	162500	54457140	19110	19110	19110	19110	0
143	20240416	162400	54457140	19110	19110	19110	19110	0
144	20240416	162300	54457140	19110	19110	19110	19110	0
145	20240416	162200	54457140	19110	19110	19110	19110	0
146	20240416	162100	54457140	19110	19110	19110	19110	0
147	20240416	162000	54457140	19110	19110	19110	19110	0
148	20240416	161900	54457140	19110	19110	19110	19110	0
149	20240416	161800	54457140	19110	19110	19110	19110	0
150	20240416	161700	54457140	19110	19110	19110	19110	0
151	20240416	161600	54457140	19110	19110	19110	19110	0
152	20240416	161500	54457140	19110	19110	19110	19110	156
153	20240416	161400	54457140	19110	19110	19110	19110	0
154	20240416	161300	54457140	19110	19110	19110	19110	0
155	20240416	161200	54457140	19110	19110	19110	19110	0
156	20240416	161100	54457140	19110	19110	19110	19110	0
157	20240416	161000	54457140	19110	19110	19110	19110	0
158	20240416	160900	54457140	19110	19110	19110	19110	0
159	20240416	160800	54457140	19110	19110	19110	19110	0
160	20240416	160700	54457140	19110	19110	19110	19110	0
161	20240416	160600	54457140	19110	19110	19110	19110	0
162	20240416	160500	54457140	19110	19110	19110	19110	0
163	20240416	160400	54457140	19110	19110	19110	19110	0
164	20240416	160300	54457140	19110	19110	19110	19110	0
165	20240416	160200	54457140	19110	19110	19110	19110	0
166	20240416	160100	54457140	19110	19110	19110	19110	0
167	20240416	160000	54457140	19110	19110	19110	19110	0
168	20240416	155900	54457140	19110	19110	19110	19110	0
169	20240416	155800	54457140	19110	19110	19110	19110	0
170	20240416	155700	54457140	19110	19110	19110	19110	0
171	20240416	155600	54457140	19110	19110	19110	19110	0
172	20240416	155500	54457140	19110	19110	19110	19110	0
173	20240416	155400	54457140	19110	19110	19110	19110	0
174	20240416	155300	54457140	19110	19110	19110	19110	0
175	20240416	155200	54457140	19110	19110	19110	19110	0
176	20240416	155100	54457140	19110	19110	19110	19110	0
177	20240416	155000	54457140	19110	19110	19110	19110	0
178	20240416	154900	54457140	19110	19110	19110	19110	0
179	20240416	154800	54457140	19110	19110	19110	19110	0
180	20240416	154700	54457140	19110	19110	19110	19110	0
181	20240416	154600	54457140	19110	19110	19110	19110	0
182	20240416	154500	54457140	19110	19110	19110	19110	156
183	20240416	154400	54457140	19110	19110	19110	19110	0
184	20240416	154300	54457140	19110	19110	19110	19110	0
185	20240416	154200	54457140	19110	19110	19110	19110	0
186	20240416	154100	54457140	19110	19110	19110	19110	0
187	20240416	154000	54457140	19110	19110	19110	19110	0
188	20240416	153900	54457140	19110	19110	19110	19110	0
189	20240416	153800	54457140	19110	19110	19110	19110	0
190	20240416	153700	54457140	19110	19110	19110	19110	0
191	20240416	153600	54457140	19110	19110	19110	19110	0
192	20240416	153500	54457140	19110	19110	19110	19110	0
193	20240416	153400	54457140	19110	19110	19110	19110	0
194	20240416	153300	54457140	19110	19110	19110	19110	0
195	20240416	153200	54457140	19110	19110	19110	19110	0
196	20240416	153100	54457140	19110	19110	19110	19110	0
197	20240416	153000	54457140	19110	19110	19110	19110	156
198	20240416	152900	51475980	19110	19110	19110	19110	0
199	20240416	152800	51475980	19110	19110	19110	19110	0
200	20240416	152700	51475980	19110	19110	19110	19110	0
201	20240416	152600	51475980	19110	19110	19110	19110	0
202	20240416	152500	51475980	19110	19110	19110	19110	0
203	20240416	152400	51475980	19110	19110	19110	19110	0
204	20240416	152300	51475980	19110	19110	19110	19110	0
205	20240416	152200	51475980	19110	19110	19110	19110	0
206	20240416	152100	51475980	19110	19110	19110	19110	0
207	20240416	152000	51475980	19110	19110	19110	19110	0
208	20240416	151900	51475980	19110	19110	19110	19110	0
209	20240416	151800	51475980	19110	19110	19110	19110	1
210	20240416	151700	51456870	19020	19020	19020	19020	0
211	20240416	151600	51456870	19020	19020	19020	19020	0
212	20240416	151500	51456870	19020	19020	19020	19020	0
213	20240416	151400	51456870	19020	19020	19020	19020	0
214	20240416	151300	51456870	19020	19020	19020	19020	0
215	20240416	151200	51456870	19020	19010	19020	18990	26
216	20240416	151100	50962850	19020	19020	19020	19020	0
217	20240416	151000	50962850	19020	19020	19020	19020	0
218	20240416	150900	50962850	19020	19020	19020	19020	0
219	20240416	150800	50962850	19020	19020	19020	19020	1
220	20240416	150700	50943830	19110	19110	19110	19110	0
221	20240416	150600	50943830	19110	19110	19110	19110	0
222	20240416	150500	50943830	19110	19110	19110	19110	0
223	20240416	150400	50943830	19110	19110	19110	19110	0
224	20240416	150300	50943830	19110	19110	19110	19110	0
225	20240416	150200	50943830	19110	19110	19110	19110	0
226	20240416	150100	50943830	19110	19110	19110	19110	0
227	20240416	150000	50943830	19110	19110	19110	19110	0
228	20240416	145900	50943830	19110	19020	19110	19020	6
229	20240416	145800	50829530	19020	19020	19020	19020	0
230	20240416	145700	50829530	19020	19010	19020	19010	140
231	20240416	145600	48168120	18990	18990	18990	18990	0
232	20240416	145500	48168120	18990	18990	18990	18990	25
233	20240416	145400	47693370	19000	19000	19000	19000	0
234	20240416	145300	47693370	19000	19000	19000	19000	0
235	20240416	145200	47693370	19000	19000	19000	19000	0
236	20240416	145100	47693370	19000	19000	19000	19000	0
237	20240416	145000	47693370	19000	19000	19000	19000	0
238	20240416	144900	47693370	19000	19000	19000	19000	0
239	20240416	144800	47693370	19000	19000	19000	19000	0
240	20240416	144700	47693370	19000	19000	19000	19000	0
241	20240416	144600	47693370	19000	19000	19000	19000	0
242	20240416	144500	47693370	19000	19000	19000	19000	0
243	20240416	144400	47693370	19000	19000	19000	19000	12
244	20240416	144300	47465370	19000	19000	19000	19000	0
245	20240416	144200	47465370	19000	19000	19000	19000	80
246	20240416	144100	45945370	19000	19000	19000	19000	0
247	20240416	144000	45945370	19000	19000	19000	19000	0
248	20240416	143900	45945370	19000	19000	19000	19000	67
249	20240416	143800	44672370	19000	19000	19000	19000	54
250	20240416	143700	43646370	19000	19000	19000	19000	0
251	20240416	143600	43646370	19000	19000	19000	19000	1
252	20240416	143500	43627370	19050	19050	19050	19050	0
253	20240416	143400	43627370	19050	19020	19050	19020	3
254	20240416	143300	43570280	19000	19000	19000	19000	0
255	20240416	143200	43570280	19000	19000	19000	19000	0
256	20240416	143100	43570280	19000	19000	19000	19000	0
257	20240416	143000	43570280	19000	19000	19000	19000	0
258	20240416	142900	43570280	19000	19000	19000	19000	0
259	20240416	142800	43570280	19000	19000	19000	19000	0
260	20240416	142700	43570280	19000	19000	19000	19000	0
261	20240416	142600	43570280	19000	19000	19000	19000	0
262	20240416	142500	43570280	19000	19000	19000	19000	0
263	20240416	142400	43570280	19000	19000	19000	19000	0
264	20240416	142300	43570280	19000	19000	19000	19000	0
265	20240416	142200	43570280	19000	19000	19000	19000	3
266	20240416	142100	43513280	19020	19020	19020	19020	0
267	20240416	142000	43513280	19020	19020	19020	19020	2
268	20240416	141900	43475240	19000	19000	19000	19000	25
269	20240416	141800	43000240	19000	19000	19000	19000	24
270	20240416	141700	42544240	19000	19000	19000	19000	0
271	20240416	141600	42544240	19000	19010	19010	19000	22
272	20240416	141500	42126220	19020	19020	19020	19020	0
273	20240416	141400	42126220	19020	19020	19020	19020	0
274	20240416	141300	42126220	19020	19020	19020	19020	20
275	20240416	141200	41745820	19020	19020	19020	19020	0
276	20240416	141100	41745820	19020	19020	19020	19020	2
277	20240416	141000	41707780	19020	19020	19020	19020	0
278	20240416	140900	41707780	19020	19020	19020	19020	0
279	20240416	140800	41707780	19020	19020	19020	19020	0
280	20240416	140700	41707780	19020	19020	19020	19020	0
281	20240416	140600	41707780	19020	19020	19020	19020	0
282	20240416	140500	41707780	19020	19020	19020	19020	0
283	20240416	140400	41707780	19020	19020	19020	19020	0
284	20240416	140300	41707780	19020	19020	19020	19020	0
285	20240416	140200	41707780	19020	19020	19020	19020	0
286	20240416	140100	41707780	19020	19020	19020	19020	0
287	20240416	140000	41707780	19020	19020	19020	19020	0
288	20240416	135900	41707780	19020	19020	19020	19020	0
289	20240416	135800	41707780	19020	19020	19020	19020	0
290	20240416	135700	41707780	19020	19020	19020	19020	0
291	20240416	135600	41707780	19020	19020	19020	19020	0
292	20240416	135500	41707780	19020	19020	19020	19020	0
293	20240416	135400	41707780	19020	19020	19020	19020	0
294	20240416	135300	41707780	19020	19020	19020	19020	0
295	20240416	135200	41707780	19020	19020	19020	19020	0
296	20240416	135100	41707780	19020	19010	19020	19010	11
297	20240416	135000	41498660	19020	19020	19020	19020	1
298	20240416	134900	41479640	19000	19000	19000	19000	138
299	20240416	134800	38857640	19000	19000	19000	19000	3
300	20240416	134700	38800640	19000	19000	19000	19000	0
301	20240416	134600	38800640	19000	19000	19000	19000	0
302	20240416	134500	38800640	19000	19000	19000	19000	0
303	20240416	134400	38800640	19000	19000	19000	19000	0
304	20240416	134300	38800640	19000	19000	19000	19000	0
305	20240416	134200	38800640	19000	19000	19000	19000	0
306	20240416	134100	38800640	19000	19000	19000	19000	120
307	20240416	134000	36520640	19010	19030	19030	19010	301
308	20240416	133900	30797200	19050	19050	19050	19050	0
309	20240416	133800	30797200	19050	19050	19050	19050	0
310	20240416	133700	30797200	19050	19050	19050	19050	0
311	20240416	133600	30797200	19050	19050	19050	19050	0
312	20240416	133500	30797200	19050	19050	19050	19050	0
313	20240416	133400	30797200	19050	19050	19050	19050	0
314	20240416	133300	30797200	19050	19050	19050	19050	0
315	20240416	133200	30797200	19050	19050	19050	19050	0
316	20240416	133100	30797200	19050	19050	19050	19050	0
317	20240416	133000	30797200	19050	19050	19050	19050	0
318	20240416	132900	30797200	19050	19050	19050	19050	0
319	20240416	132800	30797200	19050	19050	19050	19050	2
320	20240416	132700	30759100	19100	19050	19100	19050	9
321	20240416	132600	30587560	19060	19030	19060	19030	36
322	20240416	132500	29902330	19030	19030	19030	19030	0
323	20240416	132400	29902330	19030	19030	19030	19030	134
324	20240416	132300	27352310	19030	19030	19030	19030	0
325	20240416	132200	27352310	19030	19030	19030	19030	0
326	20240416	132100	27352310	19030	19030	19030	19030	0
327	20240416	132000	27352310	19030	19030	19030	19030	0
328	20240416	131900	27352310	19030	19030	19030	19030	0
329	20240416	131800	27352310	19030	19030	19030	19030	0
330	20240416	131700	27352310	19030	19030	19030	19030	0
331	20240416	131600	27352310	19030	19030	19030	19030	0
332	20240416	131500	27352310	19030	19030	19030	19030	0
333	20240416	131400	27352310	19030	19030	19030	19030	0
334	20240416	131300	27352310	19030	19030	19030	19030	0
335	20240416	131200	27352310	19030	19030	19030	19030	0
336	20240416	131100	27352310	19030	19030	19030	19030	0
337	20240416	131000	27352310	19030	19030	19030	19030	0
338	20240416	130900	27352310	19030	19030	19030	19030	0
339	20240416	130800	27352310	19030	19030	19030	19030	0
340	20240416	130700	27352310	19030	19030	19030	19030	0
341	20240416	130600	27352310	19030	19030	19030	19030	0
342	20240416	130500	27352310	19030	19030	19030	19030	0
343	20240416	130400	27352310	19030	19030	19030	19030	0
344	20240416	130300	27352310	19030	19030	19030	19030	0
345	20240416	130200	27352310	19030	19030	19030	19030	0
346	20240416	130100	27352310	19030	19030	19030	19030	4
347	20240416	130000	27276190	19030	19030	19030	19030	0
348	20240416	125900	27276190	19030	19030	19030	19030	0
349	20240416	125800	27276190	19030	19030	19030	19030	0
350	20240416	125700	27276190	19030	19030	19030	19030	0
351	20240416	125600	27276190	19030	19030	19030	19030	0
352	20240416	125500	27276190	19030	19030	19030	19030	0
353	20240416	125400	27276190	19030	19040	19040	19030	11
354	20240416	125300	27066850	19060	19080	19080	19060	121
355	20240416	125200	24759310	19110	19110	19110	19110	0
356	20240416	125100	24759310	19110	19110	19110	19110	0
357	20240416	125000	24759310	19110	19110	19110	19110	0
358	20240416	124900	24759310	19110	19110	19110	19110	4
359	20240416	124800	24682870	19100	19100	19100	19100	2
360	20240416	124700	24644670	19110	19120	19120	19110	14
361	20240416	124600	24377000	19130	19130	19130	19130	433
362	20240416	124500	16093710	19130	19130	19130	19130	0
363	20240416	124400	16093710	19130	19130	19130	19130	0
364	20240416	124300	16093710	19130	19130	19130	19130	0
365	20240416	124200	16093710	19130	19130	19130	19130	0
366	20240416	124100	16093710	19130	19130	19130	19130	0
367	20240416	124000	16093710	19130	19130	19130	19130	0
368	20240416	123900	16093710	19130	19130	19130	19130	0
369	20240416	123800	16093710	19130	19130	19130	19130	0
370	20240416	123700	16093710	19130	19130	19130	19130	0
371	20240416	123600	16093710	19130	19130	19130	19130	0
372	20240416	123500	16093710	19130	19130	19130	19130	0
373	20240416	123400	16093710	19130	19130	19130	19130	0
374	20240416	123300	16093710	19130	19130	19130	19130	0
375	20240416	123200	16093710	19130	19130	19130	19130	0
376	20240416	123100	16093710	19130	19160	19160	19130	41
377	20240416	123000	15308210	19170	19170	19170	19170	2
378	20240416	122900	15269870	19170	19170	19170	19170	0
379	20240416	122800	15269870	19170	19170	19170	19170	0
380	20240416	122700	15269870	19170	19170	19170	19170	0
381	20240416	122600	15269870	19170	19170	19170	19170	0
382	20240416	122500	15269870	19170	19170	19170	19170	0
383	20240416	122400	15269870	19170	19170	19170	19170	1
384	20240416	122300	15250700	19160	19160	19160	19160	0
385	20240416	122200	15250700	19160	19160	19160	19160	0
386	20240416	122100	15250700	19160	19160	19160	19160	0
387	20240416	122000	15250700	19160	19160	19160	19160	3
388	20240416	121900	15193220	19160	19160	19160	19160	0
389	20240416	121800	15193220	19160	19160	19160	19160	0
390	20240416	121700	15193220	19160	19160	19160	19160	0
391	20240416	121600	15193220	19160	19160	19160	19160	0
392	20240416	121500	15193220	19160	19160	19160	19160	0
393	20240416	121400	15193220	19160	19160	19160	19160	0
394	20240416	121300	15193220	19160	19160	19160	19160	0
395	20240416	121200	15193220	19160	19160	19160	19160	1
396	20240416	121100	15174060	19160	19160	19160	19160	0
397	20240416	121000	15174060	19160	19160	19160	19160	0
398	20240416	120900	15174060	19160	19160	19160	19160	0
399	20240416	120800	15174060	19160	19160	19160	19160	0
400	20240416	120700	15174060	19160	19160	19160	19160	0
401	20240416	120600	15174060	19160	19160	19160	19160	0
402	20240416	120500	15174060	19160	19160	19160	19160	0
403	20240416	120400	15174060	19160	19160	19160	19160	0
404	20240416	120300	15174060	19160	19160	19160	19160	0
405	20240416	120200	15174060	19160	19160	19160	19160	0
406	20240416	120100	15174060	19160	19160	19160	19160	0
407	20240416	120000	15174060	19160	19160	19160	19160	0
408	20240416	115900	15174060	19160	19160	19160	19160	0
409	20240416	115800	15174060	19160	19160	19160	19160	0
410	20240416	115700	15174060	19160	19160	19160	19160	0
411	20240416	115600	15174060	19160	19160	19160	19160	0
412	20240416	115500	15174060	19160	19160	19160	19160	9
413	20240416	115400	15001620	19160	19160	19160	19160	0
414	20240416	115300	15001620	19160	19160	19160	19160	0
415	20240416	115200	15001620	19160	19150	19160	19150	22
416	20240416	115100	14580110	19160	19140	19160	19140	3
417	20240416	115000	14522660	19130	19130	19130	19130	0
418	20240416	114900	14522660	19130	19130	19130	19130	0
419	20240416	114800	14522660	19130	19130	19130	19130	15
420	20240416	114700	14235710	19130	19130	19130	19130	3
421	20240416	114600	14178320	19130	19130	19130	19130	0
422	20240416	114500	14178320	19130	19130	19130	19130	0
423	20240416	114400	14178320	19130	19130	19130	19130	0
424	20240416	114300	14178320	19130	19130	19130	19130	0
425	20240416	114200	14178320	19130	19130	19130	19130	0
426	20240416	114100	14178320	19130	19130	19130	19130	0
427	20240416	114000	14178320	19130	19130	19130	19130	0
428	20240416	113900	14178320	19130	19130	19130	19130	0
429	20240416	113800	14178320	19130	19130	19130	19130	0
430	20240416	113700	14178320	19130	19130	19130	19130	1
431	20240416	113600	14159190	19160	19140	19160	19140	3
432	20240416	113500	14101740	19130	19130	19130	19130	0
433	20240416	113400	14101740	19130	19130	19130	19130	0
434	20240416	113300	14101740	19130	19130	19130	19130	0
435	20240416	113200	14101740	19130	19130	19130	19130	1
436	20240416	113100	14082610	19130	19130	19130	19130	0
437	20240416	113000	14082610	19130	19130	19130	19130	0
438	20240416	112900	14082610	19130	19130	19130	19130	14
439	20240416	112800	13814790	19130	19130	19130	19130	0
440	20240416	112700	13814790	19130	19130	19130	19130	0
441	20240416	112600	13814790	19130	19130	19130	19130	0
442	20240416	112500	13814790	19130	19130	19130	19130	0
443	20240416	112400	13814790	19130	19130	19130	19130	0
444	20240416	112300	13814790	19130	19130	19130	19130	9
445	20240416	112200	13642620	19130	19130	19130	19130	0
446	20240416	112100	13642620	19130	19130	19130	19130	0
447	20240416	112000	13642620	19130	19130	19130	19130	0
448	20240416	111900	13642620	19130	19130	19130	19130	0
449	20240416	111800	13642620	19130	19130	19130	19130	0
450	20240416	111700	13642620	19130	19130	19130	19130	0
451	20240416	111600	13642620	19130	19130	19150	19130	6
452	20240416	111500	13527820	19120	19120	19120	19120	9
453	20240416	111400	13355740	19120	19120	19120	19120	0
454	20240416	111300	13355740	19120	19140	19140	19120	9
455	20240416	111200	13183640	19130	19130	19130	19130	0
456	20240416	111100	13183640	19130	19130	19130	19130	0
457	20240416	111000	13183640	19130	19130	19130	19130	0
458	20240416	110900	13183640	19130	19130	19130	19130	0
459	20240416	110800	13183640	19130	19130	19130	19130	2
460	20240416	110700	13145380	19140	19140	19140	19140	1
461	20240416	110600	13126240	19140	19140	19140	19140	0
462	20240416	110500	13126240	19140	19150	19500	19140	11
463	20240416	110400	12915120	19150	19150	19150	19150	0
464	20240416	110300	12915120	19150	19150	19150	19150	0
465	20240416	110200	12915120	19150	19120	19150	19120	169
466	20240416	110100	9678800	19150	19150	19150	19150	0
467	20240416	110000	9678800	19150	19150	19150	19150	0
468	20240416	105900	9678800	19150	19100	19150	19100	2
469	20240416	105800	9640550	19080	19080	19080	19080	0
470	20240416	105700	9640550	19080	19080	19080	19080	0
471	20240416	105600	9640550	19080	19080	19080	19080	0
472	20240416	105500	9640550	19080	19080	19080	19080	5
473	20240416	105400	9545150	19080	19080	19080	19080	0
474	20240416	105300	9545150	19080	19080	19080	19080	0
475	20240416	105200	9545150	19080	19080	19080	19080	0
476	20240416	105100	9545150	19080	19080	19080	19080	0
477	20240416	105000	9545150	19080	19080	19080	19080	0
478	20240416	104900	9545150	19080	19080	19080	19080	0
479	20240416	104800	9545150	19080	19080	19080	19080	1
480	20240416	104700	9526070	19080	19080	19080	19080	1
481	20240416	104600	9506990	19080	19080	19080	19080	1
482	20240416	104500	9487910	19080	19080	19080	19080	0
483	20240416	104400	9487910	19080	19080	19080	19080	0
484	20240416	104300	9487910	19080	19080	19080	19080	0
485	20240416	104200	9487910	19080	19080	19080	19080	0
486	20240416	104100	9487910	19080	19080	19080	19080	0
487	20240416	104000	9487910	19080	19080	19080	19080	0
488	20240416	103900	9487910	19080	19080	19080	19080	0
489	20240416	103800	9487910	19080	19080	19080	19080	0
490	20240416	103700	9487910	19080	19080	19080	19080	3
491	20240416	103600	9430670	19080	19080	19080	19080	0
492	20240416	103500	9430670	19080	19080	19080	19080	0
493	20240416	103400	9430670	19080	19080	19080	19080	0
494	20240416	103300	9430670	19080	19080	19080	19080	0
495	20240416	103200	9430670	19080	19080	19080	19080	20
496	20240416	103100	9049070	19080	19080	19080	19080	0
497	20240416	103000	9049070	19080	19080	19080	19080	0
498	20240416	102900	9049070	19080	19080	19080	19080	0
499	20240416	102800	9049070	19080	19080	19080	19080	0
500	20240416	102700	9049070	19080	19080	19080	19080	0
501	20240416	102600	9049070	19080	19080	19080	19080	0
502	20240416	102500	9049070	19080	19080	19080	19080	0
503	20240416	102400	9049070	19080	19080	19080	19080	20
504	20240416	102300	8667470	19080	19080	19080	19080	0
505	20240416	102200	8667470	19080	19080	19080	19080	0
506	20240416	102100	8667470	19080	19080	19080	19080	1
507	20240416	102000	8648390	19070	19070	19070	19070	0
508	20240416	101900	8648390	19070	19070	19070	19070	0
509	20240416	101800	8648390	19070	19070	19070	19070	5
510	20240416	101700	8553040	19060	19060	19060	19060	0
511	20240416	101600	8553040	19060	19060	19060	19060	60
512	20240416	101500	7409440	19070	19080	19080	19070	60
513	20240416	101400	6265210	19090	19090	19090	19090	0
514	20240416	101300	6265210	19090	19090	19090	19090	1
515	20240416	101200	6246120	19080	19080	19080	19080	0
516	20240416	101100	6246120	19080	19080	19080	19080	0
517	20240416	101000	6246120	19080	19080	19080	19080	1
518	20240416	100900	6227040	19060	19060	19060	19060	21
519	20240416	100800	5826780	19060	19060	19060	19060	1
520	20240416	100700	5807720	19040	19040	19040	19040	0
521	20240416	100600	5807720	19040	19040	19040	19040	0
522	20240416	100500	5807720	19040	19040	19040	19040	0
523	20240416	100400	5807720	19040	19040	19040	19040	0
524	20240416	100300	5807720	19040	19040	19040	19040	0
525	20240416	100200	5807720	19040	19040	19040	19040	0
526	20240416	100100	5807720	19040	19040	19040	19040	0
527	20240416	100000	5807720	19040	19040	19040	19040	0
528	20240416	095900	5807720	19040	19040	19040	19040	0
529	20240416	095800	5807720	19040	19040	19040	19040	1
530	20240416	095700	5788680	19040	19040	19040	19040	1
531	20240416	095600	5769640	19030	19030	19030	19030	15
532	20240416	095500	5484190	19020	19020	19020	19020	0
533	20240416	095400	5484190	19020	19030	19030	19020	6
534	20240416	095300	5370060	19020	19020	19020	19020	5
535	20240416	095200	5274960	19030	19030	19030	19030	0
536	20240416	095100	5274960	19030	19030	19030	19030	0
537	20240416	095000	5274960	19030	19030	19030	19030	0
538	20240416	094900	5274960	19030	19030	19030	19030	0
539	20240416	094800	5274960	19030	19030	19030	19030	0
540	20240416	094700	5274960	19030	19030	19030	19030	0
541	20240416	094600	5274960	19030	19030	19030	19030	0
542	20240416	094500	5274960	19030	19050	19150	19030	3
543	20240416	094400	5217730	19050	19050	19050	19050	0
544	20240416	094300	5217730	19050	19050	19050	19050	0
545	20240416	094200	5217730	19050	19050	19050	19050	0
546	20240416	094100	5217730	19050	19050	19050	19050	0
547	20240416	094000	5217730	19050	19050	19050	19050	0
548	20240416	093900	5217730	19050	19050	19050	19050	0
549	20240416	093800	5217730	19050	19050	19050	19050	1
550	20240416	093700	5198680	19040	19040	19040	19040	1
551	20240416	093600	5179640	19050	19050	19050	19050	0
552	20240416	093500	5179640	19050	19050	19050	19050	0
553	20240416	093400	5179640	19050	19050	19050	19050	0
554	20240416	093300	5179640	19050	19050	19050	19050	0
555	20240416	093200	5179640	19050	19050	19050	19050	0
556	20240416	093100	5179640	19050	19050	19050	19050	1
557	20240416	093000	5160590	19050	19050	19050	19050	0
558	20240416	092900	5160590	19050	19050	19050	19050	0
559	20240416	092800	5160590	19050	19050	19050	19050	1
560	20240416	092700	5141540	19040	19040	19040	19040	1
561	20240416	092600	5122500	19130	19130	19130	19130	0
562	20240416	092500	5122500	19130	19130	19130	19130	0
563	20240416	092400	5122500	19130	19130	19130	19130	0
564	20240416	092300	5122500	19130	19130	19130	19130	0
565	20240416	092200	5122500	19130	19130	19130	19130	0
566	20240416	092100	5122500	19130	19040	19130	19040	2
567	20240416	092000	5084330	19040	19030	19040	19030	2
568	20240416	091900	5046260	19020	19020	19020	19020	1
569	20240416	091800	5027240	19020	19000	19020	19000	12
570	20240416	091700	4799220	18990	18990	18990	18990	1
571	20240416	091600	4780230	18980	18970	18980	18970	3
572	20240416	091500	4723310	18960	18960	18960	18960	5
573	20240416	091400	4628510	19140	19140	19140	19140	1
574	20240416	091300	4609370	19110	19140	19150	19110	54
575	20240416	091200	3576640	19120	19110	19120	19110	9
576	20240416	091100	3404630	19110	19110	19110	19110	1
577	20240416	091000	3385520	18940	18940	18940	18940	0
578	20240416	090900	3385520	18940	18940	18940	18940	0
579	20240416	090800	3385520	18940	18930	18940	18930	24
580	20240416	090700	2931180	18930	18980	18980	18930	46
581	20240416	090600	2059460	18980	18980	18980	18980	0
582	20240416	090500	2059460	18980	18980	18980	18980	1
583	20240416	090400	2040480	18990	19150	19150	18960	7
584	20240416	090300	1907140	19160	19160	19160	19160	0
585	20240416	090200	1907140	19160	19160	19160	19160	0
586	20240416	090100	1907140	19160	19160	19160	19160	0
587	20240416	090000	1907140	19160	19160	19160	18920	100