KissMeData/005820/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	184300	33701460	18690	18690	18690	18690	263
3	20240328	184200	33701460	18690	18690	18690	18690	0
4	20240328	184100	33701460	18690	18690	18690	18690	0
5	20240328	184000	33701460	18690	18690	18690	18690	0
6	20240328	183900	33701460	18690	18690	18690	18690	0
7	20240328	183800	33701460	18690	18690	18690	18690	0
8	20240328	183700	33701460	18690	18690	18690	18690	0
9	20240328	183600	33701460	18690	18690	18690	18690	0
10	20240328	183500	33701460	18690	18690	18690	18690	0
11	20240328	183400	33701460	18690	18690	18690	18690	0
12	20240328	183300	33701460	18690	18690	18690	18690	0
13	20240328	183200	33701460	18690	18690	18690	18690	0
14	20240328	183100	33701460	18690	18690	18690	18690	0
15	20240328	183000	33701460	18690	18690	18690	18690	0
16	20240328	182900	33701460	18690	18690	18690	18690	0
17	20240328	182800	33701460	18690	18690	18690	18690	0
18	20240328	182700	33701460	18690	18690	18690	18690	0
19	20240328	182600	33701460	18690	18690	18690	18690	0
20	20240328	182500	33701460	18690	18690	18690	18690	0
21	20240328	182400	33701460	18690	18690	18690	18690	0
22	20240328	182300	33701460	18690	18690	18690	18690	0
23	20240328	182200	33701460	18690	18690	18690	18690	0
24	20240328	182100	33701460	18690	18690	18690	18690	0
25	20240328	182000	33701460	18690	18690	18690	18690	0
26	20240328	181900	33701460	18690	18690	18690	18690	0
27	20240328	181800	33701460	18690	18690	18690	18690	0
28	20240328	181700	33701460	18690	18690	18690	18690	0
29	20240328	181600	33701460	18690	18690	18690	18690	0
30	20240328	181500	33701460	18690	18690	18690	18690	0
31	20240328	181400	33701460	18690	18690	18690	18690	0
32	20240328	181300	33701460	18690	18690	18690	18690	263
33	20240328	181200	33701460	18690	18690	18690	18690	0
34	20240328	181100	33701460	18690	18690	18690	18690	0
35	20240328	181000	33701460	18690	18690	18690	18690	0
36	20240328	180900	33701460	18690	18690	18690	18690	0
37	20240328	180800	33701460	18690	18690	18690	18690	0
38	20240328	180700	33701460	18690	18690	18690	18690	0
39	20240328	180600	33701460	18690	18690	18690	18690	0
40	20240328	180500	33701460	18690	18690	18690	18690	0
41	20240328	180400	33701460	18690	18690	18690	18690	0
42	20240328	180300	33701460	18690	18690	18690	18690	0
43	20240328	180200	33701460	18690	18690	18690	18690	0
44	20240328	180100	33701460	18690	18690	18690	18690	0
45	20240328	180000	33701460	18690	18690	18690	18690	0
46	20240328	175900	33701460	18690	18690	18690	18690	0
47	20240328	175800	33701460	18690	18690	18690	18690	0
48	20240328	175700	33701460	18690	18690	18690	18690	0
49	20240328	175600	33701460	18690	18690	18690	18690	0
50	20240328	175500	33701460	18690	18690	18690	18690	0
51	20240328	175400	33701460	18690	18690	18690	18690	0
52	20240328	175300	33701460	18690	18690	18690	18690	0
53	20240328	175200	33701460	18690	18690	18690	18690	0
54	20240328	175100	33701460	18690	18690	18690	18690	0
55	20240328	175000	33701460	18690	18690	18690	18690	0
56	20240328	174900	33701460	18690	18690	18690	18690	0
57	20240328	174800	33701460	18690	18690	18690	18690	0
58	20240328	174700	33701460	18690	18690	18690	18690	0
59	20240328	174600	33701460	18690	18690	18690	18690	0
60	20240328	174500	33701460	18690	18690	18690	18690	0
61	20240328	174400	33701460	18690	18690	18690	18690	0
62	20240328	174300	33701460	18690	18690	18690	18690	263
63	20240328	174200	33701460	18690	18690	18690	18690	0
64	20240328	174100	33701460	18690	18690	18690	18690	0
65	20240328	174000	33701460	18690	18690	18690	18690	0
66	20240328	173900	33701460	18690	18690	18690	18690	0
67	20240328	173800	33701460	18690	18690	18690	18690	0
68	20240328	173700	33701460	18690	18690	18690	18690	0
69	20240328	173600	33701460	18690	18690	18690	18690	0
70	20240328	173500	33701460	18690	18690	18690	18690	0
71	20240328	173400	33701460	18690	18690	18690	18690	0
72	20240328	173300	33701460	18690	18690	18690	18690	0
73	20240328	173200	33701460	18690	18690	18690	18690	0
74	20240328	173100	33701460	18690	18690	18690	18690	0
75	20240328	173000	33701460	18690	18690	18690	18690	0
76	20240328	172900	33701460	18690	18690	18690	18690	0
77	20240328	172800	33701460	18690	18690	18690	18690	0
78	20240328	172700	33701460	18690	18690	18690	18690	0
79	20240328	172600	33701460	18690	18690	18690	18690	0
80	20240328	172500	33701460	18690	18690	18690	18690	0
81	20240328	172400	33701460	18690	18690	18690	18690	0
82	20240328	172300	33701460	18690	18690	18690	18690	0
83	20240328	172200	33701460	18690	18690	18690	18690	0
84	20240328	172100	33701460	18690	18690	18690	18690	0
85	20240328	172000	33701460	18690	18690	18690	18690	0
86	20240328	171900	33701460	18690	18690	18690	18690	0
87	20240328	171800	33701460	18690	18690	18690	18690	0
88	20240328	171700	33701460	18690	18690	18690	18690	0
89	20240328	171600	33701460	18690	18690	18690	18690	0
90	20240328	171500	33701460	18690	18690	18690	18690	0
91	20240328	171400	33701460	18690	18690	18690	18690	0
92	20240328	171300	33701460	18690	18690	18690	18690	263
93	20240328	171200	33701460	18690	18690	18690	18690	0
94	20240328	171100	33701460	18690	18690	18690	18690	0
95	20240328	171000	33701460	18690	18690	18690	18690	0
96	20240328	170900	33701460	18690	18690	18690	18690	0
97	20240328	170800	33701460	18690	18690	18690	18690	0
98	20240328	170700	33701460	18690	18690	18690	18690	0
99	20240328	170600	33701460	18690	18690	18690	18690	0
100	20240328	170500	33701460	18690	18690	18690	18690	0
101	20240328	170400	33701460	18690	18690	18690	18690	0
102	20240328	170300	33701460	18690	18690	18690	18690	0
103	20240328	170200	33701460	18690	18690	18690	18690	0
104	20240328	170100	33701460	18690	18690	18690	18690	0
105	20240328	170000	33701460	18690	18690	18690	18690	0
106	20240328	165900	33701460	18690	18690	18690	18690	0
107	20240328	165800	33701460	18690	18690	18690	18690	0
108	20240328	165700	33701460	18690	18690	18690	18690	0
109	20240328	165600	33701460	18690	18690	18690	18690	0
110	20240328	165500	33701460	18690	18690	18690	18690	0
111	20240328	165400	33701460	18690	18690	18690	18690	0
112	20240328	165300	33701460	18690	18690	18690	18690	0
113	20240328	165200	33701460	18690	18690	18690	18690	0
114	20240328	165100	33701460	18690	18690	18690	18690	0
115	20240328	165000	33701460	18690	18690	18690	18690	0
116	20240328	164900	33701460	18690	18690	18690	18690	0
117	20240328	164800	33701460	18690	18690	18690	18690	0
118	20240328	164700	33701460	18690	18690	18690	18690	0
119	20240328	164600	33701460	18690	18690	18690	18690	0
120	20240328	164500	33701460	18690	18690	18690	18690	0
121	20240328	164400	33701460	18690	18690	18690	18690	0
122	20240328	164300	33701460	18690	18690	18690	18690	263
123	20240328	164200	33701460	18690	18690	18690	18690	0
124	20240328	164100	33701460	18690	18690	18690	18690	0
125	20240328	164000	33701460	18690	18690	18690	18690	0
126	20240328	163900	33701460	18690	18690	18690	18690	0
127	20240328	163800	33701460	18690	18690	18690	18690	0
128	20240328	163700	33701460	18690	18690	18690	18690	0
129	20240328	163600	33701460	18690	18690	18690	18690	0
130	20240328	163500	33701460	18690	18690	18690	18690	0
131	20240328	163400	33701460	18690	18690	18690	18690	0
132	20240328	163300	33701460	18690	18690	18690	18690	0
133	20240328	163200	33701460	18690	18690	18690	18690	0
134	20240328	163100	33701460	18690	18690	18690	18690	0
135	20240328	163000	33701460	18690	18690	18690	18690	0
136	20240328	162900	33701460	18690	18690	18690	18690	0
137	20240328	162800	33701460	18690	18690	18690	18690	0
138	20240328	162700	33701460	18690	18690	18690	18690	0
139	20240328	162600	33701460	18690	18690	18690	18690	0
140	20240328	162500	33701460	18690	18690	18690	18690	0
141	20240328	162400	33701460	18690	18690	18690	18690	0
142	20240328	162300	33701460	18690	18690	18690	18690	0
143	20240328	162200	33701460	18690	18690	18690	18690	0
144	20240328	162100	33701460	18690	18690	18690	18690	0
145	20240328	162000	33701460	18690	18690	18690	18690	0
146	20240328	161900	33701460	18690	18690	18690	18690	0
147	20240328	161800	33701460	18690	18690	18690	18690	0
148	20240328	161700	33701460	18690	18690	18690	18690	0
149	20240328	161600	33701460	18690	18690	18690	18690	0
150	20240328	161500	33701460	18690	18690	18690	18690	0
151	20240328	161400	33701460	18690	18690	18690	18690	0
152	20240328	161300	33701460	18690	18690	18690	18690	263
153	20240328	161200	33701460	18690	18690	18690	18690	0
154	20240328	161100	33701460	18690	18690	18690	18690	0
155	20240328	161000	33701460	18690	18690	18690	18690	0
156	20240328	160900	33701460	18690	18690	18690	18690	0
157	20240328	160800	33701460	18690	18690	18690	18690	0
158	20240328	160700	33701460	18690	18690	18690	18690	0
159	20240328	160600	33701460	18690	18690	18690	18690	0
160	20240328	160500	33701460	18690	18690	18690	18690	0
161	20240328	160400	33701460	18690	18690	18690	18690	0
162	20240328	160300	33701460	18690	18690	18690	18690	0
163	20240328	160200	33701460	18690	18690	18690	18690	0
164	20240328	160100	33701460	18690	18690	18690	18690	0
165	20240328	160000	33701460	18690	18690	18690	18690	0
166	20240328	155900	33701460	18690	18690	18690	18690	0
167	20240328	155800	33701460	18690	18690	18690	18690	0
168	20240328	155700	33701460	18690	18690	18690	18690	0
169	20240328	155600	33701460	18690	18690	18690	18690	0
170	20240328	155500	33701460	18690	18690	18690	18690	0
171	20240328	155400	33701460	18690	18690	18690	18690	0
172	20240328	155300	33701460	18690	18690	18690	18690	0
173	20240328	155200	33701460	18690	18690	18690	18690	0
174	20240328	155100	33701460	18690	18690	18690	18690	0
175	20240328	155000	33701460	18690	18690	18690	18690	0
176	20240328	154900	33701460	18690	18690	18690	18690	0
177	20240328	154800	33701460	18690	18690	18690	18690	0
178	20240328	154700	33701460	18690	18690	18690	18690	0
179	20240328	154600	33701460	18690	18690	18690	18690	0
180	20240328	154500	33701460	18690	18690	18690	18690	0
181	20240328	154400	33701460	18690	18690	18690	18690	0
182	20240328	154300	33701460	18690	18690	18690	18690	263
183	20240328	154200	33701460	18690	18690	18690	18690	0
184	20240328	154100	33701460	18690	18690	18690	18690	0
185	20240328	154000	33701460	18690	18690	18690	18690	0
186	20240328	153900	33701460	18690	18690	18690	18690	0
187	20240328	153800	33701460	18690	18690	18690	18690	0
188	20240328	153700	33701460	18690	18690	18690	18690	0
189	20240328	153600	33701460	18690	18690	18690	18690	0
190	20240328	153500	33701460	18690	18690	18690	18690	0
191	20240328	153400	33701460	18690	18690	18690	18690	0
192	20240328	153300	33701460	18690	18690	18690	18690	0
193	20240328	153200	33701460	18690	18690	18690	18690	0
194	20240328	153100	33701460	18690	18690	18690	18690	0
195	20240328	153000	33701460	18690	18690	18690	18690	263
196	20240328	152900	28785990	18520	18520	18520	18520	0
197	20240328	152800	28785990	18520	18520	18520	18520	0
198	20240328	152700	28785990	18520	18520	18520	18520	0
199	20240328	152600	28785990	18520	18520	18520	18520	0
200	20240328	152500	28785990	18520	18520	18520	18520	0
201	20240328	152400	28785990	18520	18520	18520	18520	0
202	20240328	152300	28785990	18520	18520	18520	18520	0
203	20240328	152200	28785990	18520	18520	18520	18520	0
204	20240328	152100	28785990	18520	18520	18520	18520	0
205	20240328	152000	28785990	18520	18520	18520	18520	0
206	20240328	151900	28785990	18520	18520	18520	18520	0
207	20240328	151800	28785990	18520	18520	18520	18520	0
208	20240328	151700	28785990	18520	18520	18520	18520	29
209	20240328	151600	28248910	18520	18520	18520	18520	0
210	20240328	151500	28248910	18520	18520	18520	18520	0
211	20240328	151400	28248910	18520	18520	18520	18520	0
212	20240328	151300	28248910	18520	18520	18520	18520	0
213	20240328	151200	28248910	18520	18520	18520	18520	0
214	20240328	151100	28248910	18520	18520	18520	18520	0
215	20240328	151000	28248910	18520	18520	18520	18520	0
216	20240328	150900	28248910	18520	18520	18520	18520	19
217	20240328	150800	27897030	18520	18520	18520	18520	0
218	20240328	150700	27897030	18520	18520	18520	18520	4
219	20240328	150600	27822950	18520	18520	18520	18520	0
220	20240328	150500	27822950	18520	18520	18520	18520	0
221	20240328	150400	27822950	18520	18520	18520	18520	0
222	20240328	150300	27822950	18520	18520	18520	18520	0
223	20240328	150200	27822950	18520	18520	18520	18520	0
224	20240328	150100	27822950	18520	18520	18520	18520	0
225	20240328	150000	27822950	18520	18520	18520	18520	0
226	20240328	145900	27822950	18520	18520	18520	18520	0
227	20240328	145800	27822950	18520	18520	18520	18520	0
228	20240328	145700	27822950	18520	18520	18520	18520	0
229	20240328	145600	27822950	18520	18520	18520	18520	0
230	20240328	145500	27822950	18520	18520	18520	18520	0
231	20240328	145400	27822950	18520	18520	18520	18520	0
232	20240328	145300	27822950	18520	18520	18520	18520	0
233	20240328	145200	27822950	18520	18520	18520	18520	0
234	20240328	145100	27822950	18520	18520	18520	18520	0
235	20240328	145000	27822950	18520	18520	18520	18520	0
236	20240328	144900	27822950	18520	18520	18520	18520	0
237	20240328	144800	27822950	18520	18520	18520	18520	0
238	20240328	144700	27822950	18520	18520	18520	18520	1
239	20240328	144600	27804430	18510	18510	18510	18510	0
240	20240328	144500	27804430	18510	18510	18510	18510	0
241	20240328	144400	27804430	18510	18510	18510	18510	0
242	20240328	144300	27804430	18510	18510	18510	18510	0
243	20240328	144200	27804430	18510	18510	18510	18510	0
244	20240328	144100	27804430	18510	18510	18510	18510	1
245	20240328	144000	27785920	18560	18560	18560	18560	0
246	20240328	143900	27785920	18560	18560	18560	18560	0
247	20240328	143800	27785920	18560	18560	18560	18560	0
248	20240328	143700	27785920	18560	18560	18560	18560	0
249	20240328	143600	27785920	18560	18560	18560	18560	0
250	20240328	143500	27785920	18560	18560	18560	18560	0
251	20240328	143400	27785920	18560	18560	18560	18560	0
252	20240328	143300	27785920	18560	18560	18560	18560	0
253	20240328	143200	27785920	18560	18560	18560	18560	0
254	20240328	143100	27785920	18560	18560	18560	18560	0
255	20240328	143000	27785920	18560	18560	18560	18560	0
256	20240328	142900	27785920	18560	18560	18560	18560	0
257	20240328	142800	27785920	18560	18560	18560	18560	0
258	20240328	142700	27785920	18560	18560	18560	18560	0
259	20240328	142600	27785920	18560	18560	18560	18560	0
260	20240328	142500	27785920	18560	18560	18560	18560	0
261	20240328	142400	27785920	18560	18560	18560	18560	0
262	20240328	142300	27785920	18560	18560	18560	18560	0
263	20240328	142200	27785920	18560	18560	18560	18560	0
264	20240328	142100	27785920	18560	18560	18560	18560	11
265	20240328	142000	27581760	18510	18510	18510	18510	0
266	20240328	141900	27581760	18510	18510	18510	18510	0
267	20240328	141800	27581760	18510	18510	18510	18510	0
268	20240328	141700	27581760	18510	18510	18510	18510	25
269	20240328	141600	27119010	18570	18570	18570	18570	6
270	20240328	141500	27007590	18580	18580	18580	18580	0
271	20240328	141400	27007590	18580	18580	18580	18580	0
272	20240328	141300	27007590	18580	18580	18580	18580	0
273	20240328	141200	27007590	18580	18580	18580	18580	0
274	20240328	141100	27007590	18580	18580	18580	18580	0
275	20240328	141000	27007590	18580	18580	18580	18580	0
276	20240328	140900	27007590	18580	18580	18580	18580	0
277	20240328	140800	27007590	18580	18580	18580	18580	0
278	20240328	140700	27007590	18580	18560	18580	18560	6
279	20240328	140600	26896150	18610	18610	18610	18610	0
280	20240328	140500	26896150	18610	18610	18610	18610	0
281	20240328	140400	26896150	18610	18610	18610	18610	0
282	20240328	140300	26896150	18610	18610	18610	18610	0
283	20240328	140200	26896150	18610	18610	18610	18610	0
284	20240328	140100	26896150	18610	18610	18610	18610	58
285	20240328	140000	25816770	18530	18530	18530	18530	0
286	20240328	135900	25816770	18530	18530	18530	18530	0
287	20240328	135800	25816770	18530	18530	18530	18530	0
288	20240328	135700	25816770	18530	18530	18530	18530	0
289	20240328	135600	25816770	18530	18530	18530	18530	0
290	20240328	135500	25816770	18530	18530	18530	18530	0
291	20240328	135400	25816770	18530	18530	18530	18530	0
292	20240328	135300	25816770	18530	18530	18530	18530	0
293	20240328	135200	25816770	18530	18530	18530	18530	0
294	20240328	135100	25816770	18530	18530	18530	18530	0
295	20240328	135000	25816770	18530	18530	18530	18530	0
296	20240328	134900	25816770	18530	18530	18530	18530	0
297	20240328	134800	25816770	18530	18530	18530	18530	0
298	20240328	134700	25816770	18530	18530	18530	18530	0
299	20240328	134600	25816770	18530	18530	18530	18530	0
300	20240328	134500	25816770	18530	18530	18530	18530	0
301	20240328	134400	25816770	18530	18530	18530	18530	0
302	20240328	134300	25816770	18530	18530	18530	18530	0
303	20240328	134200	25816770	18530	18530	18530	18530	0
304	20240328	134100	25816770	18530	18530	18530	18530	26
305	20240328	134000	25334990	18530	18530	18530	18530	0
306	20240328	133900	25334990	18530	18530	18530	18530	0
307	20240328	133800	25334990	18530	18530	18530	18530	0
308	20240328	133700	25334990	18530	18530	18530	18530	0
309	20240328	133600	25334990	18530	18530	18530	18530	0
310	20240328	133500	25334990	18530	18530	18530	18530	0
311	20240328	133400	25334990	18530	18530	18530	18530	0
312	20240328	133300	25334990	18530	18530	18530	18530	0
313	20240328	133200	25334990	18530	18530	18530	18530	0
314	20240328	133100	25334990	18530	18530	18530	18530	0
315	20240328	133000	25334990	18530	18530	18530	18530	0
316	20240328	132900	25334990	18530	18530	18530	18530	0
317	20240328	132800	25334990	18530	18530	18530	18530	0
318	20240328	132700	25334990	18530	18600	18600	18530	23
319	20240328	132600	24907390	18670	18670	18670	18670	10
320	20240328	132500	24720690	18670	18670	18670	18670	0
321	20240328	132400	24720690	18670	18670	18670	18670	0
322	20240328	132300	24720690	18670	18580	18680	18580	40
323	20240328	132200	23974990	18580	18580	18580	18580	0
324	20240328	132100	23974990	18580	18580	18580	18580	0
325	20240328	132000	23974990	18580	18580	18580	18580	0
326	20240328	131900	23974990	18580	18580	18580	18580	0
327	20240328	131800	23974990	18580	18580	18580	18580	0
328	20240328	131700	23974990	18580	18580	18580	18580	1
329	20240328	131600	23956410	18530	18530	18530	18530	0
330	20240328	131500	23956410	18530	18530	18530	18530	0
331	20240328	131400	23956410	18530	18530	18530	18530	0
332	20240328	131300	23956410	18530	18530	18530	18530	0
333	20240328	131200	23956410	18530	18530	18530	18530	0
334	20240328	131100	23956410	18530	18530	18530	18530	0
335	20240328	131000	23956410	18530	18530	18530	18530	0
336	20240328	130900	23956410	18530	18530	18530	18530	0
337	20240328	130800	23956410	18530	18530	18530	18530	0
338	20240328	130700	23956410	18530	18530	18530	18530	0
339	20240328	130600	23956410	18530	18530	18530	18530	0
340	20240328	130500	23956410	18530	18530	18530	18530	0
341	20240328	130400	23956410	18530	18530	18530	18530	2
342	20240328	130300	23919350	18530	18530	18530	18530	0
343	20240328	130200	23919350	18530	18530	18530	18530	0
344	20240328	130100	23919350	18530	18530	18530	18530	0
345	20240328	130000	23919350	18530	18530	18530	18530	0
346	20240328	125900	23919350	18530	18530	18530	18530	0
347	20240328	125800	23919350	18530	18530	18530	18530	0
348	20240328	125700	23919350	18530	18530	18530	18530	0
349	20240328	125600	23919350	18530	18530	18530	18530	0
350	20240328	125500	23919350	18530	18530	18530	18530	0
351	20240328	125400	23919350	18530	18530	18530	18530	0
352	20240328	125300	23919350	18530	18530	18530	18530	0
353	20240328	125200	23919350	18530	18530	18530	18530	0
354	20240328	125100	23919350	18530	18530	18530	18530	0
355	20240328	125000	23919350	18530	18530	18530	18530	0
356	20240328	124900	23919350	18530	18530	18530	18530	0
357	20240328	124800	23919350	18530	18530	18530	18530	1
358	20240328	124700	23900820	18530	18530	18530	18530	0
359	20240328	124600	23900820	18530	18530	18530	18530	0
360	20240328	124500	23900820	18530	18530	18530	18530	0
361	20240328	124400	23900820	18530	18590	18590	18530	14
362	20240328	124300	23641230	18600	18600	18600	18600	0
363	20240328	124200	23641230	18600	18600	18600	18600	0
364	20240328	124100	23641230	18600	18600	18600	18600	0
365	20240328	124000	23641230	18600	18600	18600	18600	0
366	20240328	123900	23641230	18600	18600	18600	18600	0
367	20240328	123800	23641230	18600	18600	18600	18600	0
368	20240328	123700	23641230	18600	18600	18600	18600	0
369	20240328	123600	23641230	18600	18600	18600	18600	29
370	20240328	123500	23101830	18600	18600	18600	18600	0
371	20240328	123400	23101830	18600	18600	18600	18600	30
372	20240328	123300	22543830	18610	18610	18610	18610	0
373	20240328	123200	22543830	18610	18610	18610	18610	0
374	20240328	123100	22543830	18610	18610	18610	18610	0
375	20240328	123000	22543830	18610	18610	18610	18610	0
376	20240328	122900	22543830	18610	18610	18610	18610	0
377	20240328	122800	22543830	18610	18610	18610	18610	5
378	20240328	122700	22450780	18610	18610	18610	18610	0
379	20240328	122600	22450780	18610	18610	18610	18610	0
380	20240328	122500	22450780	18610	18610	18610	18610	0
381	20240328	122400	22450780	18610	18610	18610	18610	0
382	20240328	122300	22450780	18610	18610	18610	18610	0
383	20240328	122200	22450780	18610	18610	18610	18610	1
384	20240328	122100	22432170	18600	18600	18600	18600	1
385	20240328	122000	22413570	18610	18610	18610	18610	0
386	20240328	121900	22413570	18610	18610	18610	18610	0
387	20240328	121800	22413570	18610	18610	18610	18610	1
388	20240328	121700	22394960	18600	18600	18600	18600	0
389	20240328	121600	22394960	18600	18600	18600	18600	1
390	20240328	121500	22376360	18600	18600	18600	18600	0
391	20240328	121400	22376360	18600	18600	18600	18600	0
392	20240328	121300	22376360	18600	18600	18600	18600	0
393	20240328	121200	22376360	18600	18600	18600	18600	1
394	20240328	121100	22357760	18600	18600	18600	18600	0
395	20240328	121000	22357760	18600	18600	18600	18600	0
396	20240328	120900	22357760	18600	18600	18600	18600	0
397	20240328	120800	22357760	18600	18600	18600	18600	0
398	20240328	120700	22357760	18600	18600	18600	18600	0
399	20240328	120600	22357760	18600	18600	18600	18600	1
400	20240328	120500	22339160	18600	18600	18600	18600	0
401	20240328	120400	22339160	18600	18600	18600	18600	0
402	20240328	120300	22339160	18600	18600	18600	18600	0
403	20240328	120200	22339160	18600	18600	18600	18600	0
404	20240328	120100	22339160	18600	18600	18600	18600	1
405	20240328	120000	22320560	18600	18600	18600	18600	0
406	20240328	115900	22320560	18600	18600	18600	18600	0
407	20240328	115800	22320560	18600	18600	18600	18600	0
408	20240328	115700	22320560	18600	18600	18600	18600	0
409	20240328	115600	22320560	18600	18600	18600	18600	30
410	20240328	115500	21762560	18600	18600	18600	18600	1
411	20240328	115400	21743960	18600	18600	18600	18600	0
412	20240328	115300	21743960	18600	18600	18600	18600	0
413	20240328	115200	21743960	18600	18600	18600	18600	0
414	20240328	115100	21743960	18600	18600	18600	18600	0
415	20240328	115000	21743960	18600	18600	18600	18600	0
416	20240328	114900	21743960	18600	18600	18600	18600	0
417	20240328	114800	21743960	18600	18600	18600	18600	0
418	20240328	114700	21743960	18600	18600	18600	18600	0
419	20240328	114600	21743960	18600	18600	18600	18600	1
420	20240328	114500	21725360	18600	18600	18600	18600	0
421	20240328	114400	21725360	18600	18600	18600	18600	0
422	20240328	114300	21725360	18600	18600	18600	18600	1
423	20240328	114200	21706760	18600	18600	18600	18600	0
424	20240328	114100	21706760	18600	18600	18600	18600	0
425	20240328	114000	21706760	18600	18600	18600	18600	0
426	20240328	113900	21706760	18600	18600	18600	18600	0
427	20240328	113800	21706760	18600	18600	18600	18600	2
428	20240328	113700	21669560	18590	18590	18590	18590	0
429	20240328	113600	21669560	18590	18590	18590	18590	1
430	20240328	113500	21650970	18590	18590	18590	18590	0
431	20240328	113400	21650970	18590	18590	18590	18590	0
432	20240328	113300	21650970	18590	18590	18590	18590	0
433	20240328	113200	21650970	18590	18590	18590	18590	0
434	20240328	113100	21650970	18590	18590	18590	18590	1
435	20240328	113000	21632380	18610	18610	18610	18610	0
436	20240328	112900	21632380	18610	18610	18610	18610	0
437	20240328	112800	21632380	18610	18610	18610	18610	0
438	20240328	112700	21632380	18610	18610	18610	18610	0
439	20240328	112600	21632380	18610	18610	18610	18610	0
440	20240328	112500	21632380	18610	18610	18610	18610	0
441	20240328	112400	21632380	18610	18610	18610	18610	0
442	20240328	112300	21632380	18610	18610	18610	18610	50
443	20240328	112200	20701880	18610	18610	18610	18610	0
444	20240328	112100	20701880	18610	18610	18610	18610	0
445	20240328	112000	20701880	18610	18610	18610	18610	0
446	20240328	111900	20701880	18610	18590	18610	18590	3
447	20240328	111800	20646080	18590	18590	18590	18590	0
448	20240328	111700	20646080	18590	18590	18590	18590	0
449	20240328	111600	20646080	18590	18580	18590	18580	17
450	20240328	111500	20330060	18530	18530	18530	18530	0
451	20240328	111400	20330060	18530	18530	18530	18530	0
452	20240328	111300	20330060	18530	18530	18530	18530	0
453	20240328	111200	20330060	18530	18530	18530	18530	0
454	20240328	111100	20330060	18530	18530	18530	18530	0
455	20240328	111000	20330060	18530	18530	18530	18530	0
456	20240328	110900	20330060	18530	18530	18530	18530	0
457	20240328	110800	20330060	18530	18530	18530	18530	99
458	20240328	110700	18495590	18530	18530	18530	18530	0
459	20240328	110600	18495590	18530	18530	18530	18530	0
460	20240328	110500	18495590	18530	18530	18530	18530	0
461	20240328	110400	18495590	18530	18530	18530	18530	0
462	20240328	110300	18495590	18530	18530	18530	18530	0
463	20240328	110200	18495590	18530	18530	18530	18530	0
464	20240328	110100	18495590	18530	18600	18600	18530	52
465	20240328	110000	17530560	18610	18610	18610	18610	0
466	20240328	105900	17530560	18610	18610	18610	18610	0
467	20240328	105800	17530560	18610	18610	18610	18610	0
468	20240328	105700	17530560	18610	18610	18610	18610	0
469	20240328	105600	17530560	18610	18610	18610	18610	0
470	20240328	105500	17530560	18610	18610	18610	18610	0
471	20240328	105400	17530560	18610	18610	18610	18610	0
472	20240328	105300	17530560	18610	18610	18610	18610	100
473	20240328	105200	15669560	18610	18610	18610	18610	0
474	20240328	105100	15669560	18610	18610	18610	18610	0
475	20240328	105000	15669560	18610	18610	18610	18610	0
476	20240328	104900	15669560	18610	18610	18610	18610	0
477	20240328	104800	15669560	18610	18610	18610	18610	0
478	20240328	104700	15669560	18610	18610	18610	18610	1
479	20240328	104600	15650950	18600	18600	18600	18600	0
480	20240328	104500	15650950	18600	18600	18600	18600	77
481	20240328	104400	14218750	18600	18600	18600	18600	0
482	20240328	104300	14218750	18600	18600	18600	18600	0
483	20240328	104200	14218750	18600	18600	18600	18600	0
484	20240328	104100	14218750	18600	18600	18600	18600	0
485	20240328	104000	14218750	18600	18600	18600	18600	0
486	20240328	103900	14218750	18600	18600	18600	18600	0
487	20240328	103800	14218750	18600	18600	18600	18600	0
488	20240328	103700	14218750	18600	18600	18600	18600	0
489	20240328	103600	14218750	18600	18600	18600	18600	0
490	20240328	103500	14218750	18600	18600	18600	18600	0
491	20240328	103400	14218750	18600	18600	18600	18600	0
492	20240328	103300	14218750	18600	18600	18600	18600	0
493	20240328	103200	14218750	18600	18600	18600	18600	0
494	20240328	103100	14218750	18600	18600	18600	18600	0
495	20240328	103000	14218750	18600	18600	18600	18600	0
496	20240328	102900	14218750	18600	18600	18600	18600	0
497	20240328	102800	14218750	18600	18600	18600	18600	0
498	20240328	102700	14218750	18600	18600	18600	18600	0
499	20240328	102600	14218750	18600	18590	18600	18590	100
500	20240328	102500	12358900	18580	18580	18580	18580	5
501	20240328	102400	12266000	18530	18530	18530	18530	0
502	20240328	102300	12266000	18530	18530	18530	18530	36
503	20240328	102200	11598920	18530	18530	18530	18530	0
504	20240328	102100	11598920	18530	18530	18530	18530	9
505	20240328	102000	11432150	18550	18550	18550	18550	0
506	20240328	101900	11432150	18550	18550	18550	18550	0
507	20240328	101800	11432150	18550	18550	18550	18550	0
508	20240328	101700	11432150	18550	18550	18550	18550	1
509	20240328	101600	11413600	18590	18590	18590	18590	0
510	20240328	101500	11413600	18590	18590	18590	18590	0
511	20240328	101400	11413600	18590	18590	18590	18590	0
512	20240328	101300	11413600	18590	18590	18590	18590	0
513	20240328	101200	11413600	18590	18590	18590	18590	0
514	20240328	101100	11413600	18590	18590	18590	18590	0
515	20240328	101000	11413600	18590	18590	18590	18590	0
516	20240328	100900	11413600	18590	18590	18590	18590	0
517	20240328	100800	11413600	18590	18590	18590	18590	0
518	20240328	100700	11413600	18590	18590	18590	18590	0
519	20240328	100600	11413600	18590	18590	18590	18590	0
520	20240328	100500	11413600	18590	18590	18590	18590	0
521	20240328	100400	11413600	18590	18590	18590	18590	0
522	20240328	100300	11413600	18590	18590	18590	18590	0
523	20240328	100200	11413600	18590	18580	18590	18580	24
524	20240328	100100	10967490	18500	18500	18500	18500	0
525	20240328	100000	10967490	18500	18500	18500	18500	0
526	20240328	095900	10967490	18500	18500	18500	18500	0
527	20240328	095800	10967490	18500	18500	18500	18500	0
528	20240328	095700	10967490	18500	18500	18500	18500	0
529	20240328	095600	10967490	18500	18500	18500	18500	0
530	20240328	095500	10967490	18500	18500	18500	18500	0
531	20240328	095400	10967490	18500	18500	18500	18500	0
532	20240328	095300	10967490	18500	18490	18500	18490	9
533	20240328	095200	10801000	18500	18500	18500	18500	0
534	20240328	095100	10801000	18500	18500	18500	18500	0
535	20240328	095000	10801000	18500	18500	18500	18500	0
536	20240328	094900	10801000	18500	18500	18500	18500	0
537	20240328	094800	10801000	18500	18500	18500	18500	0
538	20240328	094700	10801000	18500	18500	18500	18500	0
539	20240328	094600	10801000	18500	18500	18500	18500	0
540	20240328	094500	10801000	18500	18500	18500	18500	0
541	20240328	094400	10801000	18500	18500	18500	18500	0
542	20240328	094300	10801000	18500	18500	18500	18500	110
543	20240328	094200	8766000	18500	18500	18500	18500	0
544	20240328	094100	8766000	18500	18500	18500	18500	0
545	20240328	094000	8766000	18500	18500	18500	18500	0
546	20240328	093900	8766000	18500	18500	18500	18500	0
547	20240328	093800	8766000	18500	18500	18500	18500	0
548	20240328	093700	8766000	18500	18500	18500	18500	0
549	20240328	093600	8766000	18500	18500	18500	18500	0
550	20240328	093500	8766000	18500	18500	18500	18500	0
551	20240328	093400	8766000	18500	18500	18500	18500	0
552	20240328	093300	8766000	18500	18500	18500	18500	0
553	20240328	093200	8766000	18500	18500	18500	18500	0
554	20240328	093100	8766000	18500	18500	18500	18500	0
555	20240328	093000	8766000	18500	18500	18500	18500	0
556	20240328	092900	8766000	18500	18500	18500	18500	0
557	20240328	092800	8766000	18500	18500	18500	18500	0
558	20240328	092700	8766000	18500	18500	18500	18500	0
559	20240328	092600	8766000	18500	18500	18500	18500	0
560	20240328	092500	8766000	18500	18500	18500	18500	0
561	20240328	092400	8766000	18500	18500	18500	18500	12
562	20240328	092300	8544000	18500	18470	18500	18470	11
563	20240328	092200	8340770	18470	18470	18470	18470	91
564	20240328	092100	6660000	18470	18470	18470	18470	0
565	20240328	092000	6660000	18470	18470	18470	18470	0
566	20240328	091900	6660000	18470	18470	18470	18470	0
567	20240328	091800	6660000	18470	18470	18470	18470	44
568	20240328	091700	5847320	18470	18470	18470	18470	56
569	20240328	091600	4813000	18610	18610	18610	18610	0
570	20240328	091500	4813000	18610	18610	18610	18610	0
571	20240328	091400	4813000	18610	18610	18610	18610	0
572	20240328	091300	4813000	18610	18610	18610	18610	0
573	20240328	091200	4813000	18610	18610	18610	18610	1
574	20240328	091100	4794390	18620	18620	18620	18620	0
575	20240328	091000	4794390	18620	18620	18620	18620	0
576	20240328	090900	4794390	18620	18610	18620	18610	5
577	20240328	090800	4701330	18680	18680	18680	18680	0
578	20240328	090700	4701330	18680	18680	18680	18680	0
579	20240328	090600	4701330	18680	18680	18680	18680	0
580	20240328	090500	4701330	18680	18680	18680	18680	0
581	20240328	090400	4701330	18680	18680	18680	18680	0
582	20240328	090300	4701330	18680	18680	18680	18680	1
583	20240328	090200	4682650	18690	18690	18690	18690	1
584	20240328	090100	4663960	18700	18700	18700	18700	1
585	20240328	090000	4645260	18580	18590	18730	18580	117