KissMeData/005820/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	184500	47368940	18700	18700	18700	18700	125
3	20240311	184400	47368940	18700	18700	18700	18700	0
4	20240311	184300	47368940	18700	18700	18700	18700	0
5	20240311	184200	47368940	18700	18700	18700	18700	0
6	20240311	184100	47368940	18700	18700	18700	18700	0
7	20240311	184000	47368940	18700	18700	18700	18700	0
8	20240311	183900	47368940	18700	18700	18700	18700	0
9	20240311	183800	47368940	18700	18700	18700	18700	0
10	20240311	183700	47368940	18700	18700	18700	18700	0
11	20240311	183600	47368940	18700	18700	18700	18700	0
12	20240311	183500	47368940	18700	18700	18700	18700	0
13	20240311	183400	47368940	18700	18700	18700	18700	0
14	20240311	183300	47368940	18700	18700	18700	18700	0
15	20240311	183200	47368940	18700	18700	18700	18700	0
16	20240311	183100	47368940	18700	18700	18700	18700	0
17	20240311	183000	47368940	18700	18700	18700	18700	0
18	20240311	182900	47368940	18700	18700	18700	18700	0
19	20240311	182800	47368940	18700	18700	18700	18700	0
20	20240311	182700	47368940	18700	18700	18700	18700	0
21	20240311	182600	47368940	18700	18700	18700	18700	0
22	20240311	182500	47368940	18700	18700	18700	18700	0
23	20240311	182400	47368940	18700	18700	18700	18700	0
24	20240311	182300	47368940	18700	18700	18700	18700	0
25	20240311	182200	47368940	18700	18700	18700	18700	0
26	20240311	182100	47368940	18700	18700	18700	18700	0
27	20240311	182000	47368940	18700	18700	18700	18700	0
28	20240311	181900	47368940	18700	18700	18700	18700	0
29	20240311	181800	47368940	18700	18700	18700	18700	0
30	20240311	181700	47368940	18700	18700	18700	18700	0
31	20240311	181600	47368940	18700	18700	18700	18700	0
32	20240311	181500	47368940	18700	18700	18700	18700	125
33	20240311	181400	47368940	18700	18700	18700	18700	0
34	20240311	181300	47368940	18700	18700	18700	18700	0
35	20240311	181200	47368940	18700	18700	18700	18700	0
36	20240311	181100	47368940	18700	18700	18700	18700	0
37	20240311	181000	47368940	18700	18700	18700	18700	0
38	20240311	180900	47368940	18700	18700	18700	18700	0
39	20240311	180800	47368940	18700	18700	18700	18700	0
40	20240311	180700	47368940	18700	18700	18700	18700	0
41	20240311	180600	47368940	18700	18700	18700	18700	0
42	20240311	180500	47368940	18700	18700	18700	18700	0
43	20240311	180400	47368940	18700	18700	18700	18700	0
44	20240311	180300	47368940	18700	18700	18700	18700	0
45	20240311	180200	47368940	18700	18700	18700	18700	0
46	20240311	180100	47368940	18700	18700	18700	18700	0
47	20240311	180000	47368940	18700	18700	18700	18700	0
48	20240311	175900	47368940	18700	18700	18700	18700	0
49	20240311	175800	47368940	18700	18700	18700	18700	0
50	20240311	175700	47368940	18700	18700	18700	18700	0
51	20240311	175600	47368940	18700	18700	18700	18700	0
52	20240311	175500	47368940	18700	18700	18700	18700	0
53	20240311	175400	47368940	18700	18700	18700	18700	0
54	20240311	175300	47368940	18700	18700	18700	18700	0
55	20240311	175200	47368940	18700	18700	18700	18700	0
56	20240311	175100	47368940	18700	18700	18700	18700	0
57	20240311	175000	47368940	18700	18700	18700	18700	0
58	20240311	174900	47368940	18700	18700	18700	18700	0
59	20240311	174800	47368940	18700	18700	18700	18700	0
60	20240311	174700	47368940	18700	18700	18700	18700	0
61	20240311	174600	47368940	18700	18700	18700	18700	0
62	20240311	174500	47368940	18700	18700	18700	18700	125
63	20240311	174400	47368940	18700	18700	18700	18700	0
64	20240311	174300	47368940	18700	18700	18700	18700	0
65	20240311	174200	47368940	18700	18700	18700	18700	0
66	20240311	174100	47368940	18700	18700	18700	18700	0
67	20240311	174000	47368940	18700	18700	18700	18700	0
68	20240311	173900	47368940	18700	18700	18700	18700	0
69	20240311	173800	47368940	18700	18700	18700	18700	0
70	20240311	173700	47368940	18700	18700	18700	18700	0
71	20240311	173600	47368940	18700	18700	18700	18700	0
72	20240311	173500	47368940	18700	18700	18700	18700	0
73	20240311	173400	47368940	18700	18700	18700	18700	0
74	20240311	173300	47368940	18700	18700	18700	18700	0
75	20240311	173200	47368940	18700	18700	18700	18700	0
76	20240311	173100	47368940	18700	18700	18700	18700	0
77	20240311	173000	47368940	18700	18700	18700	18700	0
78	20240311	172900	47368940	18700	18700	18700	18700	0
79	20240311	172800	47368940	18700	18700	18700	18700	0
80	20240311	172700	47368940	18700	18700	18700	18700	0
81	20240311	172600	47368940	18700	18700	18700	18700	0
82	20240311	172500	47368940	18700	18700	18700	18700	0
83	20240311	172400	47368940	18700	18700	18700	18700	0
84	20240311	172300	47368940	18700	18700	18700	18700	0
85	20240311	172200	47368940	18700	18700	18700	18700	0
86	20240311	172100	47368940	18700	18700	18700	18700	0
87	20240311	172000	47368940	18700	18700	18700	18700	0
88	20240311	171900	47368940	18700	18700	18700	18700	0
89	20240311	171800	47368940	18700	18700	18700	18700	0
90	20240311	171700	47368940	18700	18700	18700	18700	0
91	20240311	171600	47368940	18700	18700	18700	18700	0
92	20240311	171500	47368940	18700	18700	18700	18700	125
93	20240311	171400	47368940	18700	18700	18700	18700	0
94	20240311	171300	47368940	18700	18700	18700	18700	0
95	20240311	171200	47368940	18700	18700	18700	18700	0
96	20240311	171100	47368940	18700	18700	18700	18700	0
97	20240311	171000	47368940	18700	18700	18700	18700	0
98	20240311	170900	47368940	18700	18700	18700	18700	0
99	20240311	170800	47368940	18700	18700	18700	18700	0
100	20240311	170700	47368940	18700	18700	18700	18700	0
101	20240311	170600	47368940	18700	18700	18700	18700	0
102	20240311	170500	47368940	18700	18700	18700	18700	0
103	20240311	170400	47368940	18700	18700	18700	18700	0
104	20240311	170300	47368940	18700	18700	18700	18700	0
105	20240311	170200	47368940	18700	18700	18700	18700	0
106	20240311	170100	47368940	18700	18700	18700	18700	0
107	20240311	170000	47368940	18700	18700	18700	18700	0
108	20240311	165900	47368940	18700	18700	18700	18700	0
109	20240311	165800	47368940	18700	18700	18700	18700	0
110	20240311	165700	47368940	18700	18700	18700	18700	0
111	20240311	165600	47368940	18700	18700	18700	18700	0
112	20240311	165500	47368940	18700	18700	18700	18700	0
113	20240311	165400	47368940	18700	18700	18700	18700	0
114	20240311	165300	47368940	18700	18700	18700	18700	0
115	20240311	165200	47368940	18700	18700	18700	18700	0
116	20240311	165100	47368940	18700	18700	18700	18700	0
117	20240311	165000	47368940	18700	18700	18700	18700	0
118	20240311	164900	47368940	18700	18700	18700	18700	0
119	20240311	164800	47368940	18700	18700	18700	18700	0
120	20240311	164700	47368940	18700	18700	18700	18700	0
121	20240311	164600	47368940	18700	18700	18700	18700	0
122	20240311	164500	47368940	18700	18700	18700	18700	125
123	20240311	164400	47368940	18700	18700	18700	18700	0
124	20240311	164300	47368940	18700	18700	18700	18700	0
125	20240311	164200	47368940	18700	18700	18700	18700	0
126	20240311	164100	47368940	18700	18700	18700	18700	0
127	20240311	164000	47368940	18700	18700	18700	18700	0
128	20240311	163900	47368940	18700	18700	18700	18700	0
129	20240311	163800	47368940	18700	18700	18700	18700	0
130	20240311	163700	47368940	18700	18700	18700	18700	0
131	20240311	163600	47368940	18700	18700	18700	18700	0
132	20240311	163500	47368940	18700	18700	18700	18700	0
133	20240311	163400	47368940	18700	18700	18700	18700	0
134	20240311	163300	47368940	18700	18700	18700	18700	0
135	20240311	163200	47368940	18700	18700	18700	18700	0
136	20240311	163100	47368940	18700	18700	18700	18700	0
137	20240311	163000	47368940	18700	18700	18700	18700	0
138	20240311	162900	47368940	18700	18700	18700	18700	0
139	20240311	162800	47368940	18700	18700	18700	18700	0
140	20240311	162700	47368940	18700	18700	18700	18700	0
141	20240311	162600	47368940	18700	18700	18700	18700	0
142	20240311	162500	47368940	18700	18700	18700	18700	0
143	20240311	162400	47368940	18700	18700	18700	18700	0
144	20240311	162300	47368940	18700	18700	18700	18700	0
145	20240311	162200	47368940	18700	18700	18700	18700	0
146	20240311	162100	47368940	18700	18700	18700	18700	0
147	20240311	162000	47368940	18700	18700	18700	18700	0
148	20240311	161900	47368940	18700	18700	18700	18700	0
149	20240311	161800	47368940	18700	18700	18700	18700	0
150	20240311	161700	47368940	18700	18700	18700	18700	0
151	20240311	161600	47368940	18700	18700	18700	18700	0
152	20240311	161500	47368940	18700	18700	18700	18700	125
153	20240311	161400	47368940	18700	18700	18700	18700	0
154	20240311	161300	47368940	18700	18700	18700	18700	0
155	20240311	161200	47368940	18700	18700	18700	18700	0
156	20240311	161100	47368940	18700	18700	18700	18700	0
157	20240311	161000	47368940	18700	18700	18700	18700	0
158	20240311	160900	47368940	18700	18700	18700	18700	0
159	20240311	160800	47368940	18700	18700	18700	18700	0
160	20240311	160700	47368940	18700	18700	18700	18700	0
161	20240311	160600	47368940	18700	18700	18700	18700	0
162	20240311	160500	47368940	18700	18700	18700	18700	0
163	20240311	160400	47368940	18700	18700	18700	18700	0
164	20240311	160300	47368940	18700	18700	18700	18700	0
165	20240311	160200	47368940	18700	18700	18700	18700	0
166	20240311	160100	47368940	18700	18700	18700	18700	0
167	20240311	160000	47368940	18700	18700	18700	18700	0
168	20240311	155900	47368940	18700	18700	18700	18700	0
169	20240311	155800	47368940	18700	18700	18700	18700	0
170	20240311	155700	47368940	18700	18700	18700	18700	0
171	20240311	155600	47368940	18700	18700	18700	18700	0
172	20240311	155500	47368940	18700	18700	18700	18700	0
173	20240311	155400	47368940	18700	18700	18700	18700	0
174	20240311	155300	47368940	18700	18700	18700	18700	0
175	20240311	155200	47368940	18700	18700	18700	18700	0
176	20240311	155100	47368940	18700	18700	18700	18700	0
177	20240311	155000	47368940	18700	18700	18700	18700	0
178	20240311	154900	47368940	18700	18700	18700	18700	0
179	20240311	154800	47368940	18700	18700	18700	18700	0
180	20240311	154700	47368940	18700	18700	18700	18700	0
181	20240311	154600	47368940	18700	18700	18700	18700	0
182	20240311	154500	47368940	18700	18700	18700	18700	125
183	20240311	154400	47368940	18700	18700	18700	18700	0
184	20240311	154300	47368940	18700	18700	18700	18700	0
185	20240311	154200	47368940	18700	18700	18700	18700	0
186	20240311	154100	47368940	18700	18700	18700	18700	0
187	20240311	154000	47368940	18700	18700	18700	18700	0
188	20240311	153900	47368940	18700	18700	18700	18700	0
189	20240311	153800	47368940	18700	18700	18700	18700	0
190	20240311	153700	47368940	18700	18700	18700	18700	0
191	20240311	153600	47368940	18700	18700	18700	18700	0
192	20240311	153500	47368940	18700	18700	18700	18700	0
193	20240311	153400	47368940	18700	18700	18700	18700	0
194	20240311	153300	47368940	18700	18700	18700	18700	0
195	20240311	153200	47368940	18700	18700	18700	18700	0
196	20240311	153100	47368940	18700	18700	18700	18700	0
197	20240311	153000	47368940	18700	18700	18700	18700	125
198	20240311	152900	45031440	18710	18710	18710	18710	0
199	20240311	152800	45031440	18710	18710	18710	18710	0
200	20240311	152700	45031440	18710	18710	18710	18710	0
201	20240311	152600	45031440	18710	18710	18710	18710	0
202	20240311	152500	45031440	18710	18710	18710	18710	0
203	20240311	152400	45031440	18710	18710	18710	18710	0
204	20240311	152300	45031440	18710	18710	18710	18710	0
205	20240311	152200	45031440	18710	18710	18710	18710	0
206	20240311	152100	45031440	18710	18710	18710	18710	0
207	20240311	152000	45031440	18710	18710	18710	18710	0
208	20240311	151900	45031440	18710	18710	18710	18710	0
209	20240311	151800	45031440	18710	18710	18710	18710	0
210	20240311	151700	45031440	18710	18710	18710	18710	1
211	20240311	151600	45012730	18730	18730	18730	18730	0
212	20240311	151500	45012730	18730	18730	18730	18730	0
213	20240311	151400	45012730	18730	18730	18730	18730	0
214	20240311	151300	45012730	18730	18730	18730	18730	0
215	20240311	151200	45012730	18730	18730	18730	18730	1
216	20240311	151100	44994000	18720	18720	18720	18720	0
217	20240311	151000	44994000	18720	18720	18720	18720	0
218	20240311	150900	44994000	18720	18720	18720	18720	0
219	20240311	150800	44994000	18720	18720	18720	18720	0
220	20240311	150700	44994000	18720	18760	18760	18720	1000
221	20240311	150600	26273030	18760	18760	18760	18760	0
222	20240311	150500	26273030	18760	18760	18760	18760	0
223	20240311	150400	26273030	18760	18760	18760	18760	0
224	20240311	150300	26273030	18760	18760	18760	18760	0
225	20240311	150200	26273030	18760	18760	18760	18760	0
226	20240311	150100	26273030	18760	18770	18770	18760	95
227	20240311	150000	24490770	18780	18780	18780	18780	0
228	20240311	145900	24490770	18780	18780	18780	18780	0
229	20240311	145800	24490770	18780	18780	18780	18780	1
230	20240311	145700	24471990	18780	18780	18780	18780	0
231	20240311	145600	24471990	18780	18780	18780	18780	0
232	20240311	145500	24471990	18780	18780	18780	18780	0
233	20240311	145400	24471990	18780	18780	18780	18780	0
234	20240311	145300	24471990	18780	18780	18780	18780	104
235	20240311	145200	22518870	18770	18770	18770	18770	0
236	20240311	145100	22518870	18770	18770	18770	18770	0
237	20240311	145000	22518870	18770	18770	18770	18770	0
238	20240311	144900	22518870	18770	18770	18770	18770	0
239	20240311	144800	22518870	18770	18770	18770	18770	0
240	20240311	144700	22518870	18770	18770	18770	18770	0
241	20240311	144600	22518870	18770	18770	18770	18770	0
242	20240311	144500	22518870	18770	18770	18770	18770	0
243	20240311	144400	22518870	18770	18770	18770	18770	0
244	20240311	144300	22518870	18770	18770	18770	18770	0
245	20240311	144200	22518870	18770	18770	18770	18770	0
246	20240311	144100	22518870	18770	18770	18770	18770	0
247	20240311	144000	22518870	18770	18770	18770	18770	0
248	20240311	143900	22518870	18770	18770	18770	18770	0
249	20240311	143800	22518870	18770	18770	18770	18770	0
250	20240311	143700	22518870	18770	18770	18770	18770	0
251	20240311	143600	22518870	18770	18770	18770	18770	0
252	20240311	143500	22518870	18770	18770	18770	18770	0
253	20240311	143400	22518870	18770	18770	18770	18770	0
254	20240311	143300	22518870	18770	18770	18770	18770	0
255	20240311	143200	22518870	18770	18770	18770	18770	0
256	20240311	143100	22518870	18770	18770	18770	18770	0
257	20240311	143000	22518870	18770	18770	18770	18770	0
258	20240311	142900	22518870	18770	18770	18770	18770	0
259	20240311	142800	22518870	18770	18770	18770	18770	0
260	20240311	142700	22518870	18770	18770	18770	18770	0
261	20240311	142600	22518870	18770	18770	18770	18770	0
262	20240311	142500	22518870	18770	18770	18770	18770	13
263	20240311	142400	22274860	18780	18780	18780	18780	0
264	20240311	142300	22274860	18780	18780	18780	18780	0
265	20240311	142200	22274860	18780	18780	18780	18780	0
266	20240311	142100	22274860	18780	18780	18780	18780	0
267	20240311	142000	22274860	18780	18780	18780	18780	0
268	20240311	141900	22274860	18780	18780	18780	18780	0
269	20240311	141800	22274860	18780	18780	18780	18780	0
270	20240311	141700	22274860	18780	18780	18780	18780	0
271	20240311	141600	22274860	18780	18780	18780	18780	0
272	20240311	141500	22274860	18780	18780	18780	18780	37
273	20240311	141400	21580000	18780	18780	18780	18780	0
274	20240311	141300	21580000	18780	18780	18780	18780	0
275	20240311	141200	21580000	18780	18780	18780	18780	0
276	20240311	141100	21580000	18780	18780	18780	18780	0
277	20240311	141000	21580000	18780	18780	18780	18780	0
278	20240311	140900	21580000	18780	18780	18780	18780	0
279	20240311	140800	21580000	18780	18780	18780	18780	2
280	20240311	140700	21542440	18780	18780	18780	18780	4
281	20240311	140600	21467320	18780	18780	18780	18780	18
282	20240311	140500	21129280	18790	18790	18790	18790	0
283	20240311	140400	21129280	18790	18790	18790	18790	0
284	20240311	140300	21129280	18790	18790	18790	18790	15
285	20240311	140200	20847430	18790	18790	18790	18790	0
286	20240311	140100	20847430	18790	18790	18790	18790	0
287	20240311	140000	20847430	18790	18790	18790	18790	0
288	20240311	135900	20847430	18790	18790	18790	18790	1
289	20240311	135800	20828640	18800	18800	18800	18800	9
290	20240311	135700	20659440	18800	18800	18800	18800	8
291	20240311	135600	20509040	18800	18800	18800	18800	0
292	20240311	135500	20509040	18800	18800	18800	18800	0
293	20240311	135400	20509040	18800	18800	18800	18800	0
294	20240311	135300	20509040	18800	18800	18800	18800	0
295	20240311	135200	20509040	18800	18800	18800	18800	0
296	20240311	135100	20509040	18800	18800	18800	18800	0
297	20240311	135000	20509040	18800	18800	18800	18800	0
298	20240311	134900	20509040	18800	18800	18800	18800	0
299	20240311	134800	20509040	18800	18800	18800	18800	0
300	20240311	134700	20509040	18800	18800	18800	18800	0
301	20240311	134600	20509040	18800	18800	18800	18800	0
302	20240311	134500	20509040	18800	18800	18800	18800	0
303	20240311	134400	20509040	18800	18800	18800	18800	0
304	20240311	134300	20509040	18800	18800	18800	18800	0
305	20240311	134200	20509040	18800	18800	18800	18800	0
306	20240311	134100	20509040	18800	18800	18800	18800	0
307	20240311	134000	20509040	18800	18800	18800	18800	0
308	20240311	133900	20509040	18800	18800	18800	18800	0
309	20240311	133800	20509040	18800	18800	18800	18800	0
310	20240311	133700	20509040	18800	18810	18810	18800	10
311	20240311	133600	20321030	18810	18810	18810	18810	0
312	20240311	133500	20321030	18810	18810	18810	18810	0
313	20240311	133400	20321030	18810	18810	18810	18810	0
314	20240311	133300	20321030	18810	18810	18810	18810	0
315	20240311	133200	20321030	18810	18810	18810	18810	0
316	20240311	133100	20321030	18810	18810	18810	18810	6
317	20240311	133000	20208170	18800	18800	18800	18800	0
318	20240311	132900	20208170	18800	18800	18800	18800	0
319	20240311	132800	20208170	18800	18800	18800	18800	0
320	20240311	132700	20208170	18800	18800	18800	18800	0
321	20240311	132600	20208170	18800	18800	18800	18800	0
322	20240311	132500	20208170	18800	18800	18800	18800	0
323	20240311	132400	20208170	18800	18800	18800	18800	0
324	20240311	132300	20208170	18800	18800	18800	18800	0
325	20240311	132200	20208170	18800	18800	18800	18800	0
326	20240311	132100	20208170	18800	18800	18800	18800	0
327	20240311	132000	20208170	18800	18800	18800	18800	0
328	20240311	131900	20208170	18800	18800	18800	18800	0
329	20240311	131800	20208170	18800	18800	18800	18800	0
330	20240311	131700	20208170	18800	18800	18800	18800	73
331	20240311	131600	18835770	18800	18800	18800	18800	0
332	20240311	131500	18835770	18800	18800	18800	18800	0
333	20240311	131400	18835770	18800	18800	18800	18800	0
334	20240311	131300	18835770	18800	18800	18800	18800	0
335	20240311	131200	18835770	18800	18800	18800	18800	0
336	20240311	131100	18835770	18800	18800	18800	18800	0
337	20240311	131000	18835770	18800	18800	18800	18800	0
338	20240311	130900	18835770	18800	18800	18800	18800	0
339	20240311	130800	18835770	18800	18800	18800	18800	0
340	20240311	130700	18835770	18800	18800	18800	18800	0
341	20240311	130600	18835770	18800	18800	18800	18800	0
342	20240311	130500	18835770	18800	18800	18800	18800	0
343	20240311	130400	18835770	18800	18800	18800	18800	0
344	20240311	130300	18835770	18800	18800	18800	18800	0
345	20240311	130200	18835770	18800	18800	18800	18800	0
346	20240311	130100	18835770	18800	18800	18800	18800	68
347	20240311	130000	17557370	18800	18800	18800	18800	0
348	20240311	125900	17557370	18800	18800	18800	18800	0
349	20240311	125800	17557370	18800	18800	18800	18800	0
350	20240311	125700	17557370	18800	18800	18800	18800	0
351	20240311	125600	17557370	18800	18800	18800	18800	91
352	20240311	125500	15846570	18800	18800	18800	18800	0
353	20240311	125400	15846570	18800	18820	18820	18800	3
354	20240311	125300	15790140	18850	18850	18850	18850	0
355	20240311	125200	15790140	18850	18850	18850	18850	10
356	20240311	125100	15601640	18830	18830	18830	18830	0
357	20240311	125000	15601640	18830	18830	18830	18830	0
358	20240311	124900	15601640	18830	18830	18830	18830	0
359	20240311	124800	15601640	18830	18830	18830	18830	0
360	20240311	124700	15601640	18830	18830	18830	18830	0
361	20240311	124600	15601640	18830	18830	18830	18830	0
362	20240311	124500	15601640	18830	18830	18830	18830	0
363	20240311	124400	15601640	18830	18830	18830	18830	106
364	20240311	124300	13605660	18850	18850	18850	18850	0
365	20240311	124200	13605660	18850	18850	18850	18850	0
366	20240311	124100	13605660	18850	18850	18850	18850	0
367	20240311	124000	13605660	18850	18850	18850	18850	0
368	20240311	123900	13605660	18850	18850	18850	18850	0
369	20240311	123800	13605660	18850	18850	18850	18850	0
370	20240311	123700	13605660	18850	18850	18850	18850	0
371	20240311	123600	13605660	18850	18850	18850	18850	1
372	20240311	123500	13586810	18830	18830	18830	18830	0
373	20240311	123400	13586810	18830	18830	18830	18830	0
374	20240311	123300	13586810	18830	18840	18840	18830	124
375	20240311	123200	11251880	18850	18850	18850	18850	0
376	20240311	123100	11251880	18850	18850	18850	18850	1
377	20240311	123000	11233030	18850	18850	18850	18850	0
378	20240311	122900	11233030	18850	18850	18850	18850	0
379	20240311	122800	11233030	18850	18850	18850	18850	0
380	20240311	122700	11233030	18850	18850	18850	18850	0
381	20240311	122600	11233030	18850	18850	18850	18850	1
382	20240311	122500	11214180	18850	18850	18850	18850	0
383	20240311	122400	11214180	18850	18850	18850	18850	0
384	20240311	122300	11214180	18850	18850	18850	18850	1
385	20240311	122200	11195330	18850	18850	18850	18850	0
386	20240311	122100	11195330	18850	18850	18850	18850	0
387	20240311	122000	11195330	18850	18850	18850	18850	0
388	20240311	121900	11195330	18850	18850	18850	18850	0
389	20240311	121800	11195330	18850	18850	18850	18850	1
390	20240311	121700	11176480	18850	18850	18850	18850	0
391	20240311	121600	11176480	18850	18850	18850	18850	0
392	20240311	121500	11176480	18850	18850	18850	18850	0
393	20240311	121400	11176480	18850	18850	18850	18850	0
394	20240311	121300	11176480	18850	18850	18850	18850	0
395	20240311	121200	11176480	18850	18850	18850	18850	0
396	20240311	121100	11176480	18850	18850	18850	18850	1
397	20240311	121000	11157630	18830	18830	18830	18830	0
398	20240311	120900	11157630	18830	18830	18830	18830	0
399	20240311	120800	11157630	18830	18830	18830	18830	0
400	20240311	120700	11157630	18830	18830	18830	18830	0
401	20240311	120600	11157630	18830	18830	18830	18830	11
402	20240311	120500	10950500	18830	18840	18840	18830	100
403	20240311	120400	9067290	18850	18850	18850	18850	0
404	20240311	120300	9067290	18850	18850	18850	18850	1
405	20240311	120200	9048440	18860	18870	18870	18860	60
406	20240311	120100	7916250	18880	18880	18880	18880	1
407	20240311	120000	7897370	18880	18880	18880	18880	0
408	20240311	115900	7897370	18880	18880	18880	18880	0
409	20240311	115800	7897370	18880	18880	18880	18880	1
410	20240311	115700	7878490	18890	18890	18890	18890	1
411	20240311	115600	7859600	18900	18920	18920	18900	4
412	20240311	115500	7783970	18930	18930	18930	18930	0
413	20240311	115400	7783970	18930	18930	18930	18930	0
414	20240311	115300	7783970	18930	18930	18930	18930	0
415	20240311	115200	7783970	18930	18930	18930	18930	0
416	20240311	115100	7783970	18930	18930	18930	18930	0
417	20240311	115000	7783970	18930	18930	18930	18930	0
418	20240311	114900	7783970	18930	18930	18930	18930	0
419	20240311	114800	7783970	18930	18930	18930	18930	0
420	20240311	114700	7783970	18930	18930	18930	18930	0
421	20240311	114600	7783970	18930	18930	18930	18930	0
422	20240311	114500	7783970	18930	18930	18930	18930	0
423	20240311	114400	7783970	18930	18930	18930	18930	0
424	20240311	114300	7783970	18930	18930	18930	18930	0
425	20240311	114200	7783970	18930	18930	18930	18930	0
426	20240311	114100	7783970	18930	18930	18930	18930	0
427	20240311	114000	7783970	18930	18930	18930	18930	0
428	20240311	113900	7783970	18930	18930	18930	18930	0
429	20240311	113800	7783970	18930	18930	18930	18930	0
430	20240311	113700	7783970	18930	18930	18930	18930	0
431	20240311	113600	7783970	18930	18930	18930	18930	0
432	20240311	113500	7783970	18930	18930	18930	18930	0
433	20240311	113400	7783970	18930	18930	18930	18930	0
434	20240311	113300	7783970	18930	18930	18930	18930	0
435	20240311	113200	7783970	18930	18960	18960	18930	5
436	20240311	113100	7689230	18970	18970	18970	18970	1
437	20240311	113000	7670260	18970	18970	18970	18970	0
438	20240311	112900	7670260	18970	18970	18970	18970	1
439	20240311	112800	7651290	18980	18980	18980	18980	0
440	20240311	112700	7651290	18980	18980	18980	18980	0
441	20240311	112600	7651290	18980	18980	18980	18980	1
442	20240311	112500	7632310	18960	18960	18960	18960	0
443	20240311	112400	7632310	18960	18960	18960	18960	0
444	20240311	112300	7632310	18960	18960	18960	18960	0
445	20240311	112200	7632310	18960	18960	18960	18960	0
446	20240311	112100	7632310	18960	18960	18960	18960	0
447	20240311	112000	7632310	18960	18960	18960	18960	0
448	20240311	111900	7632310	18960	18960	18960	18960	0
449	20240311	111800	7632310	18960	18960	18960	18960	0
450	20240311	111700	7632310	18960	18960	18960	18960	0
451	20240311	111600	7632310	18960	18960	18960	18960	0
452	20240311	111500	7632310	18960	18960	18960	18960	0
453	20240311	111400	7632310	18960	18960	18960	18960	0
454	20240311	111300	7632310	18960	18960	18960	18960	66
455	20240311	111200	6380950	18960	18960	18960	18960	0
456	20240311	111100	6380950	18960	18960	18960	18960	81
457	20240311	111000	4845190	18960	18960	18960	18960	0
458	20240311	110900	4845190	18960	18960	18960	18960	0
459	20240311	110800	4845190	18960	18960	18960	18960	3
460	20240311	110700	4788310	18960	18960	18960	18960	0
461	20240311	110600	4788310	18960	18960	18960	18960	0
462	20240311	110500	4788310	18960	18960	18960	18960	0
463	20240311	110400	4788310	18960	18960	18960	18960	0
464	20240311	110300	4788310	18960	18960	18960	18960	0
465	20240311	110200	4788310	18960	18960	18960	18960	0
466	20240311	110100	4788310	18960	18960	18960	18960	0
467	20240311	110000	4788310	18960	18960	18960	18960	0
468	20240311	105900	4788310	18960	18960	18960	18960	0
469	20240311	105800	4788310	18960	18960	18960	18960	0
470	20240311	105700	4788310	18960	18960	18960	18960	0
471	20240311	105600	4788310	18960	18960	18960	18960	0
472	20240311	105500	4788310	18960	18960	18960	18960	0
473	20240311	105400	4788310	18960	18960	18960	18960	0
474	20240311	105300	4788310	18960	18960	18960	18960	0
475	20240311	105200	4788310	18960	18960	18960	18960	0
476	20240311	105100	4788310	18960	18960	18960	18960	0
477	20240311	105000	4788310	18960	18960	18960	18960	0
478	20240311	104900	4788310	18960	18960	18960	18960	0
479	20240311	104800	4788310	18960	18960	18960	18960	0
480	20240311	104700	4788310	18960	18960	18960	18960	0
481	20240311	104600	4788310	18960	18960	18960	18960	0
482	20240311	104500	4788310	18960	18960	18960	18960	0
483	20240311	104400	4788310	18960	18960	18960	18960	0
484	20240311	104300	4788310	18960	18960	18960	18960	0
485	20240311	104200	4788310	18960	18960	18960	18960	0
486	20240311	104100	4788310	18960	18960	18960	18960	0
487	20240311	104000	4788310	18960	18960	18960	18960	0
488	20240311	103900	4788310	18960	18960	18960	18960	0
489	20240311	103800	4788310	18960	18960	18960	18960	0
490	20240311	103700	4788310	18960	18960	18960	18960	0
491	20240311	103600	4788310	18960	18960	18960	18960	0
492	20240311	103500	4788310	18960	18960	18960	18960	1
493	20240311	103400	4769350	18960	18960	18960	18960	0
494	20240311	103300	4769350	18960	18960	18960	18960	0
495	20240311	103200	4769350	18960	18960	18960	18960	0
496	20240311	103100	4769350	18960	18960	18960	18960	5
497	20240311	103000	4674550	18950	18950	18950	18950	0
498	20240311	102900	4674550	18950	18950	18950	18950	0
499	20240311	102800	4674550	18950	18950	18950	18950	20
500	20240311	102700	4295550	18960	18960	18960	18960	0
501	20240311	102600	4295550	18960	18960	18960	18960	1
502	20240311	102500	4276590	18960	18960	18960	18960	0
503	20240311	102400	4276590	18960	18960	18960	18960	0
504	20240311	102300	4276590	18960	18960	18960	18960	0
505	20240311	102200	4276590	18960	18960	18960	18960	0
506	20240311	102100	4276590	18960	18960	18960	18960	1
507	20240311	102000	4257630	18960	18960	18960	18960	0
508	20240311	101900	4257630	18960	18960	18960	18960	0
509	20240311	101800	4257630	18960	18960	18960	18960	0
510	20240311	101700	4257630	18960	18960	18960	18960	0
511	20240311	101600	4257630	18960	18960	18960	18960	1
512	20240311	101500	4238670	18950	18950	18950	18950	0
513	20240311	101400	4238670	18950	18950	18950	18950	0
514	20240311	101300	4238670	18950	18950	18950	18950	0
515	20240311	101200	4238670	18950	18950	18950	18950	0
516	20240311	101100	4238670	18950	18950	18950	18950	0
517	20240311	101000	4238670	18950	18950	18950	18950	1
518	20240311	100900	4219720	18960	18960	18960	18960	0
519	20240311	100800	4219720	18960	18960	18960	18960	0
520	20240311	100700	4219720	18960	18960	18960	18960	1
521	20240311	100600	4200760	18970	18970	18970	18970	1
522	20240311	100500	4181790	18960	18960	18960	18960	0
523	20240311	100400	4181790	18960	18960	18960	18960	0
524	20240311	100300	4181790	18960	18960	18960	18960	0
525	20240311	100200	4181790	18960	18960	18960	18960	0
526	20240311	100100	4181790	18960	18960	18960	18960	0
527	20240311	100000	4181790	18960	18960	18960	18960	0
528	20240311	095900	4181790	18960	18960	18960	18960	31
529	20240311	095800	3594030	18970	18970	18970	18970	0
530	20240311	095700	3594030	18970	18970	18970	18970	0
531	20240311	095600	3594030	18970	18970	18970	18970	1
532	20240311	095500	3575060	18970	18970	18970	18970	0
533	20240311	095400	3575060	18970	18970	18970	18970	0
534	20240311	095300	3575060	18970	18970	18970	18970	0
535	20240311	095200	3575060	18970	18970	18970	18970	0
536	20240311	095100	3575060	18970	18970	18970	18970	0
537	20240311	095000	3575060	18970	18970	18970	18970	0
538	20240311	094900	3575060	18970	18970	18970	18970	0
539	20240311	094800	3575060	18970	18970	18970	18970	0
540	20240311	094700	3575060	18970	18970	18970	18970	0
541	20240311	094600	3575060	18970	18970	18970	18970	0
542	20240311	094500	3575060	18970	18970	18970	18970	0
543	20240311	094400	3575060	18970	18970	18970	18970	0
544	20240311	094300	3575060	18970	18970	18970	18970	0
545	20240311	094200	3575060	18970	18970	18970	18970	0
546	20240311	094100	3575060	18970	18970	18970	18970	0
547	20240311	094000	3575060	18970	18970	18970	18970	0
548	20240311	093900	3575060	18970	18970	18970	18970	0
549	20240311	093800	3575060	18970	18970	18970	18970	0
550	20240311	093700	3575060	18970	18990	18990	18970	11
551	20240311	093600	3366200	19000	19000	19000	19000	0
552	20240311	093500	3366200	19000	19000	19000	19000	1
553	20240311	093400	3347200	19000	19000	19000	19000	0
554	20240311	093300	3347200	19000	19000	19000	19000	1
555	20240311	093200	3328200	19000	19010	19010	19000	22
556	20240311	093100	2910060	19020	19020	19020	19020	1
557	20240311	093000	2891040	19020	19020	19020	19020	0
558	20240311	092900	2891040	19020	19020	19020	19020	0
559	20240311	092800	2891040	19020	19020	19020	19020	0
560	20240311	092700	2891040	19020	19020	19020	19020	0
561	20240311	092600	2891040	19020	19020	19020	19020	0
562	20240311	092500	2891040	19020	19020	19020	19020	0
563	20240311	092400	2891040	19020	19020	19020	19020	0
564	20240311	092300	2891040	19020	19020	19020	19020	0
565	20240311	092200	2891040	19020	19020	19020	19020	0
566	20240311	092100	2891040	19020	19020	19020	19020	0
567	20240311	092000	2891040	19020	19020	19020	19020	0
568	20240311	091900	2891040	19020	19020	19020	19020	0
569	20240311	091800	2891040	19020	19020	19020	19020	1
570	20240311	091700	2872020	19020	19020	19020	19020	0
571	20240311	091600	2872020	19020	19020	19020	19020	0
572	20240311	091500	2872020	19020	19020	19020	19020	0
573	20240311	091400	2872020	19020	19020	19020	19020	0
574	20240311	091300	2872020	19020	19020	19020	19020	0
575	20240311	091200	2872020	19020	19020	19020	19020	52
576	20240311	091100	1882980	19020	19020	19020	19020	0
577	20240311	091000	1882980	19020	19020	19020	19020	0
578	20240311	090900	1882980	19020	19020	19020	19020	22
579	20240311	090800	1464540	19020	19020	19020	19020	21
580	20240311	090700	1065120	19020	19020	19020	19020	0
581	20240311	090600	1065120	19020	19020	19020	19020	0
582	20240311	090500	1065120	19020	19020	19020	19020	0
583	20240311	090400	1065120	19020	19020	19020	19020	0
584	20240311	090300	1065120	19020	19020	19020	19020	0
585	20240311	090200	1065120	19020	19020	19020	19020	1
586	20240311	090100	1046100	19020	19020	19020	19020	0
587	20240311	090000	1046100	19020	19020	19020	19020	55