KissMeData/005820/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	184600	134074170	19000	19000	19000	19000	180
3	20240305	184500	134074170	19000	19000	19000	19000	0
4	20240305	184400	134074170	19000	19000	19000	19000	0
5	20240305	184300	134074170	19000	19000	19000	19000	0
6	20240305	184200	134074170	19000	19000	19000	19000	0
7	20240305	184100	134074170	19000	19000	19000	19000	0
8	20240305	184000	134074170	19000	19000	19000	19000	0
9	20240305	183900	134074170	19000	19000	19000	19000	0
10	20240305	183800	134074170	19000	19000	19000	19000	0
11	20240305	183700	134074170	19000	19000	19000	19000	0
12	20240305	183600	134074170	19000	19000	19000	19000	0
13	20240305	183500	134074170	19000	19000	19000	19000	0
14	20240305	183400	134074170	19000	19000	19000	19000	0
15	20240305	183300	134074170	19000	19000	19000	19000	0
16	20240305	183200	134074170	19000	19000	19000	19000	0
17	20240305	183100	134074170	19000	19000	19000	19000	0
18	20240305	183000	134074170	19000	19000	19000	19000	0
19	20240305	182900	134074170	19000	19000	19000	19000	0
20	20240305	182800	134074170	19000	19000	19000	19000	0
21	20240305	182700	134074170	19000	19000	19000	19000	0
22	20240305	182600	134074170	19000	19000	19000	19000	0
23	20240305	182500	134074170	19000	19000	19000	19000	0
24	20240305	182400	134074170	19000	19000	19000	19000	0
25	20240305	182300	134074170	19000	19000	19000	19000	0
26	20240305	182200	134074170	19000	19000	19000	19000	0
27	20240305	182100	134074170	19000	19000	19000	19000	0
28	20240305	182000	134074170	19000	19000	19000	19000	0
29	20240305	181900	134074170	19000	19000	19000	19000	0
30	20240305	181800	134074170	19000	19000	19000	19000	0
31	20240305	181700	134074170	19000	19000	19000	19000	0
32	20240305	181600	134074170	19000	19000	19000	19000	180
33	20240305	181500	134074170	19000	19000	19000	19000	0
34	20240305	181400	134074170	19000	19000	19000	19000	0
35	20240305	181300	134074170	19000	19000	19000	19000	0
36	20240305	181200	134074170	19000	19000	19000	19000	0
37	20240305	181100	134074170	19000	19000	19000	19000	0
38	20240305	181000	134074170	19000	19000	19000	19000	0
39	20240305	180900	134074170	19000	19000	19000	19000	0
40	20240305	180800	134074170	19000	19000	19000	19000	0
41	20240305	180700	134074170	19000	19000	19000	19000	0
42	20240305	180600	134074170	19000	19000	19000	19000	0
43	20240305	180500	134074170	19000	19000	19000	19000	0
44	20240305	180400	134074170	19000	19000	19000	19000	0
45	20240305	180300	134074170	19000	19000	19000	19000	0
46	20240305	180200	134074170	19000	19000	19000	19000	0
47	20240305	180100	134074170	19000	19000	19000	19000	0
48	20240305	180000	134074170	19000	19000	19000	19000	0
49	20240305	175900	134074170	19000	19000	19000	19000	0
50	20240305	175800	134074170	19000	19000	19000	19000	0
51	20240305	175700	134074170	19000	19000	19000	19000	0
52	20240305	175600	134074170	19000	19000	19000	19000	0
53	20240305	175500	134074170	19000	19000	19000	19000	0
54	20240305	175400	134074170	19000	19000	19000	19000	0
55	20240305	175300	134074170	19000	19000	19000	19000	0
56	20240305	175200	134074170	19000	19000	19000	19000	0
57	20240305	175100	134074170	19000	19000	19000	19000	0
58	20240305	175000	134074170	19000	19000	19000	19000	0
59	20240305	174900	134074170	19000	19000	19000	19000	0
60	20240305	174800	134074170	19000	19000	19000	19000	0
61	20240305	174700	134074170	19000	19000	19000	19000	0
62	20240305	174600	134074170	19000	19000	19000	19000	180
63	20240305	174500	134074170	19000	19000	19000	19000	0
64	20240305	174400	134074170	19000	19000	19000	19000	0
65	20240305	174300	134074170	19000	19000	19000	19000	0
66	20240305	174200	134074170	19000	19000	19000	19000	0
67	20240305	174100	134074170	19000	19000	19000	19000	0
68	20240305	174000	134074170	19000	19000	19000	19000	0
69	20240305	173900	134074170	19000	19000	19000	19000	0
70	20240305	173800	134074170	19000	19000	19000	19000	0
71	20240305	173700	134074170	19000	19000	19000	19000	0
72	20240305	173600	134074170	19000	19000	19000	19000	0
73	20240305	173500	134074170	19000	19000	19000	19000	0
74	20240305	173400	134074170	19000	19000	19000	19000	0
75	20240305	173300	134074170	19000	19000	19000	19000	0
76	20240305	173200	134074170	19000	19000	19000	19000	0
77	20240305	173100	134074170	19000	19000	19000	19000	0
78	20240305	173000	134074170	19000	19000	19000	19000	0
79	20240305	172900	134074170	19000	19000	19000	19000	0
80	20240305	172800	134074170	19000	19000	19000	19000	0
81	20240305	172700	134074170	19000	19000	19000	19000	0
82	20240305	172600	134074170	19000	19000	19000	19000	0
83	20240305	172500	134074170	19000	19000	19000	19000	0
84	20240305	172400	134074170	19000	19000	19000	19000	0
85	20240305	172300	134074170	19000	19000	19000	19000	0
86	20240305	172200	134074170	19000	19000	19000	19000	0
87	20240305	172100	134074170	19000	19000	19000	19000	0
88	20240305	172000	134074170	19000	19000	19000	19000	0
89	20240305	171900	134074170	19000	19000	19000	19000	0
90	20240305	171800	134074170	19000	19000	19000	19000	0
91	20240305	171700	134074170	19000	19000	19000	19000	0
92	20240305	171600	134074170	19000	19000	19000	19000	180
93	20240305	171500	134074170	19000	19000	19000	19000	0
94	20240305	171400	134074170	19000	19000	19000	19000	0
95	20240305	171300	134074170	19000	19000	19000	19000	0
96	20240305	171200	134074170	19000	19000	19000	19000	0
97	20240305	171100	134074170	19000	19000	19000	19000	0
98	20240305	171000	134074170	19000	19000	19000	19000	0
99	20240305	170900	134074170	19000	19000	19000	19000	0
100	20240305	170800	134074170	19000	19000	19000	19000	0
101	20240305	170700	134074170	19000	19000	19000	19000	0
102	20240305	170600	134074170	19000	19000	19000	19000	0
103	20240305	170500	134074170	19000	19000	19000	19000	0
104	20240305	170400	134074170	19000	19000	19000	19000	0
105	20240305	170300	134074170	19000	19000	19000	19000	0
106	20240305	170200	134074170	19000	19000	19000	19000	0
107	20240305	170100	134074170	19000	19000	19000	19000	0
108	20240305	170000	134074170	19000	19000	19000	19000	0
109	20240305	165900	134074170	19000	19000	19000	19000	0
110	20240305	165800	134074170	19000	19000	19000	19000	0
111	20240305	165700	134074170	19000	19000	19000	19000	0
112	20240305	165600	134074170	19000	19000	19000	19000	0
113	20240305	165500	134074170	19000	19000	19000	19000	0
114	20240305	165400	134074170	19000	19000	19000	19000	0
115	20240305	165300	134074170	19000	19000	19000	19000	0
116	20240305	165200	134074170	19000	19000	19000	19000	0
117	20240305	165100	134074170	19000	19000	19000	19000	0
118	20240305	165000	134074170	19000	19000	19000	19000	0
119	20240305	164900	134074170	19000	19000	19000	19000	0
120	20240305	164800	134074170	19000	19000	19000	19000	0
121	20240305	164700	134074170	19000	19000	19000	19000	0
122	20240305	164600	134074170	19000	19000	19000	19000	180
123	20240305	164500	134074170	19000	19000	19000	19000	0
124	20240305	164400	134074170	19000	19000	19000	19000	0
125	20240305	164300	134074170	19000	19000	19000	19000	0
126	20240305	164200	134074170	19000	19000	19000	19000	0
127	20240305	164100	134074170	19000	19000	19000	19000	0
128	20240305	164000	134074170	19000	19000	19000	19000	0
129	20240305	163900	134074170	19000	19000	19000	19000	0
130	20240305	163800	134074170	19000	19000	19000	19000	0
131	20240305	163700	134074170	19000	19000	19000	19000	0
132	20240305	163600	134074170	19000	19000	19000	19000	0
133	20240305	163500	134074170	19000	19000	19000	19000	0
134	20240305	163400	134074170	19000	19000	19000	19000	0
135	20240305	163300	134074170	19000	19000	19000	19000	0
136	20240305	163200	134074170	19000	19000	19000	19000	0
137	20240305	163100	134074170	19000	19000	19000	19000	0
138	20240305	163000	134074170	19000	19000	19000	19000	0
139	20240305	162900	134074170	19000	19000	19000	19000	0
140	20240305	162800	134074170	19000	19000	19000	19000	0
141	20240305	162700	134074170	19000	19000	19000	19000	0
142	20240305	162600	134074170	19000	19000	19000	19000	0
143	20240305	162500	134074170	19000	19000	19000	19000	0
144	20240305	162400	134074170	19000	19000	19000	19000	0
145	20240305	162300	134074170	19000	19000	19000	19000	0
146	20240305	162200	134074170	19000	19000	19000	19000	0
147	20240305	162100	134074170	19000	19000	19000	19000	0
148	20240305	162000	134074170	19000	19000	19000	19000	0
149	20240305	161900	134074170	19000	19000	19000	19000	0
150	20240305	161800	134074170	19000	19000	19000	19000	0
151	20240305	161700	134074170	19000	19000	19000	19000	0
152	20240305	161600	134074170	19000	19000	19000	19000	180
153	20240305	161500	134074170	19000	19000	19000	19000	0
154	20240305	161400	134074170	19000	19000	19000	19000	0
155	20240305	161300	134074170	19000	19000	19000	19000	0
156	20240305	161200	134074170	19000	19000	19000	19000	0
157	20240305	161100	134074170	19000	19000	19000	19000	0
158	20240305	161000	134074170	19000	19000	19000	19000	0
159	20240305	160900	134074170	19000	19000	19000	19000	0
160	20240305	160800	134074170	19000	19000	19000	19000	0
161	20240305	160700	134074170	19000	19000	19000	19000	0
162	20240305	160600	134074170	19000	19000	19000	19000	0
163	20240305	160500	134074170	19000	19000	19000	19000	0
164	20240305	160400	134074170	19000	19000	19000	19000	0
165	20240305	160300	134074170	19000	19000	19000	19000	0
166	20240305	160200	134074170	19000	19000	19000	19000	0
167	20240305	160100	134074170	19000	19000	19000	19000	0
168	20240305	160000	134074170	19000	19000	19000	19000	0
169	20240305	155900	134074170	19000	19000	19000	19000	0
170	20240305	155800	134074170	19000	19000	19000	19000	0
171	20240305	155700	134074170	19000	19000	19000	19000	0
172	20240305	155600	134074170	19000	19000	19000	19000	0
173	20240305	155500	134074170	19000	19000	19000	19000	0
174	20240305	155400	134074170	19000	19000	19000	19000	0
175	20240305	155300	134074170	19000	19000	19000	19000	0
176	20240305	155200	134074170	19000	19000	19000	19000	0
177	20240305	155100	134074170	19000	19000	19000	19000	0
178	20240305	155000	134074170	19000	19000	19000	19000	0
179	20240305	154900	134074170	19000	19000	19000	19000	0
180	20240305	154800	134074170	19000	19000	19000	19000	0
181	20240305	154700	134074170	19000	19000	19000	19000	0
182	20240305	154600	134074170	19000	19000	19000	19000	180
183	20240305	154500	134074170	19000	19000	19000	19000	0
184	20240305	154400	134074170	19000	19000	19000	19000	0
185	20240305	154300	134074170	19000	19000	19000	19000	0
186	20240305	154200	134074170	19000	19000	19000	19000	0
187	20240305	154100	134074170	19000	19000	19000	19000	0
188	20240305	154000	134074170	19000	19000	19000	19000	0
189	20240305	153900	134074170	19000	19000	19000	19000	0
190	20240305	153800	134074170	19000	19000	19000	19000	0
191	20240305	153700	134074170	19000	19000	19000	19000	0
192	20240305	153600	134074170	19000	19000	19000	19000	0
193	20240305	153500	134074170	19000	19000	19000	19000	0
194	20240305	153400	134074170	19000	19000	19000	19000	0
195	20240305	153300	134074170	19000	19000	19000	19000	0
196	20240305	153200	134074170	19000	19000	19000	19000	0
197	20240305	153100	134074170	19000	19000	19000	19000	0
198	20240305	153000	134074170	19000	19000	19000	19000	180
199	20240305	152900	130654170	18840	18840	18840	18840	0
200	20240305	152800	130654170	18840	18840	18840	18840	0
201	20240305	152700	130654170	18840	18840	18840	18840	0
202	20240305	152600	130654170	18840	18840	18840	18840	0
203	20240305	152500	130654170	18840	18840	18840	18840	0
204	20240305	152400	130654170	18840	18840	18840	18840	0
205	20240305	152300	130654170	18840	18840	18840	18840	0
206	20240305	152200	130654170	18840	18840	18840	18840	0
207	20240305	152100	130654170	18840	18840	18840	18840	0
208	20240305	152000	130654170	18840	18840	18840	18840	0
209	20240305	151900	130654170	18840	18840	18840	18840	0
210	20240305	151800	130654170	18840	18840	18840	18830	49
211	20240305	151700	129731330	18840	18840	18840	18840	28
212	20240305	151600	129203810	18840	18840	18840	18840	0
213	20240305	151500	129203810	18840	18840	18840	18840	0
214	20240305	151400	129203810	18840	18840	18840	18840	0
215	20240305	151300	129203810	18840	18840	18840	18840	0
216	20240305	151200	129203810	18840	18840	18840	18840	0
217	20240305	151100	129203810	18840	18840	18840	18840	0
218	20240305	151000	129203810	18840	18840	18840	18840	2
219	20240305	150900	129166130	18840	18840	18840	18840	0
220	20240305	150800	129166130	18840	18840	18840	18840	0
221	20240305	150700	129166130	18840	18840	18840	18840	0
222	20240305	150600	129166130	18840	18840	18840	18840	0
223	20240305	150500	129166130	18840	18840	18840	18840	0
224	20240305	150400	129166130	18840	18840	18840	18840	25
225	20240305	150300	128695130	18840	18840	18840	18840	0
226	20240305	150200	128695130	18840	18840	18840	18840	0
227	20240305	150100	128695130	18840	18840	18840	18840	0
228	20240305	150000	128695130	18840	18840	18840	18840	0
229	20240305	145900	128695130	18840	18840	18840	18840	0
230	20240305	145800	128695130	18840	18880	18880	18840	54
231	20240305	145700	127677030	18880	18880	18880	18880	0
232	20240305	145600	127677030	18880	18880	18880	18880	0
233	20240305	145500	127677030	18880	18880	18880	18880	0
234	20240305	145400	127677030	18880	18880	18880	18880	0
235	20240305	145300	127677030	18880	18880	18880	18880	0
236	20240305	145200	127677030	18880	18880	18880	18880	0
237	20240305	145100	127677030	18880	18880	18880	18880	0
238	20240305	145000	127677030	18880	18880	18880	18880	0
239	20240305	144900	127677030	18880	18880	18880	18880	0
240	20240305	144800	127677030	18880	18880	18880	18880	0
241	20240305	144700	127677030	18880	18880	18880	18880	0
242	20240305	144600	127677030	18880	18880	18880	18880	0
243	20240305	144500	127677030	18880	18880	18880	18880	0
244	20240305	144400	127677030	18880	18880	18880	18880	0
245	20240305	144300	127677030	18880	18880	18880	18880	0
246	20240305	144200	127677030	18880	18880	18880	18880	0
247	20240305	144100	127677030	18880	18880	18880	18880	0
248	20240305	144000	127677030	18880	18880	18880	18880	0
249	20240305	143900	127677030	18880	18880	18880	18880	0
250	20240305	143800	127677030	18880	18880	18880	18880	0
251	20240305	143700	127677030	18880	18880	18880	18880	0
252	20240305	143600	127677030	18880	18880	18880	18880	0
253	20240305	143500	127677030	18880	18880	18880	18880	0
254	20240305	143400	127677030	18880	18880	18880	18880	0
255	20240305	143300	127677030	18880	18880	18880	18880	72
256	20240305	143200	126317670	18880	18880	18880	18880	0
257	20240305	143100	126317670	18880	18880	18880	18880	0
258	20240305	143000	126317670	18880	18880	18880	18880	30
259	20240305	142900	125751270	18880	18880	18880	18880	0
260	20240305	142800	125751270	18880	18880	18880	18880	0
261	20240305	142700	125751270	18880	18880	18880	18880	0
262	20240305	142600	125751270	18880	18880	18880	18880	0
263	20240305	142500	125751270	18880	18880	18880	18880	0
264	20240305	142400	125751270	18880	18880	18880	18880	0
265	20240305	142300	125751270	18880	18880	18880	18880	0
266	20240305	142200	125751270	18880	18880	18880	18880	0
267	20240305	142100	125751270	18880	18880	18880	18880	0
268	20240305	142000	125751270	18880	18900	18900	18880	200
269	20240305	141900	121975110	18910	18910	18910	18910	0
270	20240305	141800	121975110	18910	18910	18910	18910	0
271	20240305	141700	121975110	18910	18910	18910	18910	0
272	20240305	141600	121975110	18910	18910	18910	18910	5
273	20240305	141500	121880560	18910	18910	18910	18910	0
274	20240305	141400	121880560	18910	18910	18910	18910	0
275	20240305	141300	121880560	18910	18910	18910	18910	0
276	20240305	141200	121880560	18910	18910	18910	18910	2
277	20240305	141100	121842740	18910	18910	18910	18910	0
278	20240305	141000	121842740	18910	18910	18910	18910	0
279	20240305	140900	121842740	18910	18910	18910	18910	0
280	20240305	140800	121842740	18910	18910	18910	18910	5
281	20240305	140700	121748190	18910	18910	18910	18910	1
282	20240305	140600	121729280	19000	19000	19000	19000	0
283	20240305	140500	121729280	19000	19000	19000	19000	0
284	20240305	140400	121729280	19000	19000	19000	19000	0
285	20240305	140300	121729280	19000	19000	19000	19000	0
286	20240305	140200	121729280	19000	19000	19000	19000	0
287	20240305	140100	121729280	19000	19000	19000	19000	0
288	20240305	140000	121729280	19000	19000	19000	19000	4
289	20240305	135900	121653280	18910	18910	18910	18910	0
290	20240305	135800	121653280	18910	18910	18910	18910	0
291	20240305	135700	121653280	18910	18910	18910	18910	0
292	20240305	135600	121653280	18910	18910	18910	18910	0
293	20240305	135500	121653280	18910	18910	18910	18910	0
294	20240305	135400	121653280	18910	18910	18910	18910	0
295	20240305	135300	121653280	18910	18910	18910	18910	0
296	20240305	135200	121653280	18910	18910	18910	18910	0
297	20240305	135100	121653280	18910	18910	18910	18910	0
298	20240305	135000	121653280	18910	18910	18910	18910	0
299	20240305	134900	121653280	18910	18910	18910	18910	0
300	20240305	134800	121653280	18910	18910	18910	18910	0
301	20240305	134700	121653280	18910	18910	18910	18910	0
302	20240305	134600	121653280	18910	18910	18910	18910	0
303	20240305	134500	121653280	18910	18910	18910	18910	0
304	20240305	134400	121653280	18910	18910	18910	18910	10
305	20240305	134300	121464180	19020	19020	19020	19020	0
306	20240305	134200	121464180	19020	19020	19020	19020	0
307	20240305	134100	121464180	19020	19020	19020	19020	0
308	20240305	134000	121464180	19020	19020	19020	19020	0
309	20240305	133900	121464180	19020	19020	19020	19020	0
310	20240305	133800	121464180	19020	19020	19020	19020	0
311	20240305	133700	121464180	19020	19020	19020	19020	0
312	20240305	133600	121464180	19020	19020	19020	19020	0
313	20240305	133500	121464180	19020	19020	19020	19020	0
314	20240305	133400	121464180	19020	19020	19020	19020	0
315	20240305	133300	121464180	19020	19020	19020	19020	0
316	20240305	133200	121464180	19020	19020	19020	19020	0
317	20240305	133100	121464180	19020	19020	19020	19020	0
318	20240305	133000	121464180	19020	19020	19020	19020	124
319	20240305	132900	119105700	19020	19020	19020	19020	10
320	20240305	132800	118915500	19020	19020	19020	19020	0
321	20240305	132700	118915500	19020	19000	19020	19000	466
322	20240305	132600	110056280	19000	19000	19000	19000	0
323	20240305	132500	110056280	19000	19000	19000	19000	0
324	20240305	132400	110056280	19000	18990	19000	18990	180
325	20240305	132300	106636380	18990	18990	18990	18990	0
326	20240305	132200	106636380	18990	18900	18990	18900	530
327	20240305	132100	96576180	18850	18850	18850	18850	0
328	20240305	132000	96576180	18850	18850	18850	18850	0
329	20240305	131900	96576180	18850	18850	18850	18850	0
330	20240305	131800	96576180	18850	18850	18850	18850	0
331	20240305	131700	96576180	18850	18850	18850	18850	0
332	20240305	131600	96576180	18850	18850	18850	18850	0
333	20240305	131500	96576180	18850	18850	18850	18850	0
334	20240305	131400	96576180	18850	18850	18850	18850	0
335	20240305	131300	96576180	18850	18850	18850	18850	0
336	20240305	131200	96576180	18850	18850	18850	18850	0
337	20240305	131100	96576180	18850	18850	18850	18850	0
338	20240305	131000	96576180	18850	18850	18850	18850	0
339	20240305	130900	96576180	18850	18850	18850	18850	0
340	20240305	130800	96576180	18850	18850	18850	18850	0
341	20240305	130700	96576180	18850	18850	18850	18850	0
342	20240305	130600	96576180	18850	18850	18850	18850	0
343	20240305	130500	96576180	18850	18850	18850	18850	0
344	20240305	130400	96576180	18850	18850	18850	18850	0
345	20240305	130300	96576180	18850	18850	18850	18850	0
346	20240305	130200	96576180	18850	18850	18850	18850	0
347	20240305	130100	96576180	18850	18850	18850	18850	0
348	20240305	130000	96576180	18850	18850	18850	18850	0
349	20240305	125900	96576180	18850	18850	18850	18850	0
350	20240305	125800	96576180	18850	18880	18880	18850	150
351	20240305	125700	93747400	18850	18850	18850	18850	0
352	20240305	125600	93747400	18850	18850	18850	18850	0
353	20240305	125500	93747400	18850	18850	18850	18850	0
354	20240305	125400	93747400	18850	18850	18850	18850	0
355	20240305	125300	93747400	18850	18850	18850	18850	0
356	20240305	125200	93747400	18850	18850	18850	18850	0
357	20240305	125100	93747400	18850	18850	18850	18850	0
358	20240305	125000	93747400	18850	18850	18850	18850	0
359	20240305	124900	93747400	18850	18850	18850	18850	0
360	20240305	124800	93747400	18850	18850	18850	18850	0
361	20240305	124700	93747400	18850	18850	18850	18850	0
362	20240305	124600	93747400	18850	18850	18850	18850	0
363	20240305	124500	93747400	18850	18860	18860	18850	20
364	20240305	124400	93370380	18990	18990	18990	18990	0
365	20240305	124300	93370380	18990	18990	18990	18990	0
366	20240305	124200	93370380	18990	18990	18990	18990	0
367	20240305	124100	93370380	18990	18990	18990	18990	0
368	20240305	124000	93370380	18990	18990	18990	18990	0
369	20240305	123900	93370380	18990	18990	18990	18990	0
370	20240305	123800	93370380	18990	18990	18990	18990	0
371	20240305	123700	93370380	18990	18990	18990	18990	0
372	20240305	123600	93370380	18990	18990	18990	18990	0
373	20240305	123500	93370380	18990	18990	18990	18990	0
374	20240305	123400	93370380	18990	18990	18990	18990	0
375	20240305	123300	93370380	18990	18990	18990	18990	0
376	20240305	123200	93370380	18990	18990	18990	18990	0
377	20240305	123100	93370380	18990	18990	18990	18990	0
378	20240305	123000	93370380	18990	18990	18990	18990	0
379	20240305	122900	93370380	18990	18990	18990	18990	0
380	20240305	122800	93370380	18990	18990	18990	18990	0
381	20240305	122700	93370380	18990	18990	18990	18990	0
382	20240305	122600	93370380	18990	18990	18990	18990	0
383	20240305	122500	93370380	18990	18990	18990	18990	0
384	20240305	122400	93370380	18990	18990	18990	18990	0
385	20240305	122300	93370380	18990	18990	18990	18990	0
386	20240305	122200	93370380	18990	18990	18990	18990	0
387	20240305	122100	93370380	18990	18990	18990	18990	0
388	20240305	122000	93370380	18990	18990	18990	18990	0
389	20240305	121900	93370380	18990	18990	18990	18990	0
390	20240305	121800	93370380	18990	18990	18990	18990	0
391	20240305	121700	93370380	18990	18990	18990	18990	0
392	20240305	121600	93370380	18990	18990	18990	18990	0
393	20240305	121500	93370380	18990	18990	18990	18990	0
394	20240305	121400	93370380	18990	18990	18990	18990	0
395	20240305	121300	93370380	18990	18990	18990	18990	0
396	20240305	121200	93370380	18990	18990	18990	18990	0
397	20240305	121100	93370380	18990	18990	18990	18990	0
398	20240305	121000	93370380	18990	18990	18990	18990	0
399	20240305	120900	93370380	18990	18990	18990	18990	0
400	20240305	120800	93370380	18990	18990	18990	18990	0
401	20240305	120700	93370380	18990	18990	18990	18990	0
402	20240305	120600	93370380	18990	18990	18990	18990	0
403	20240305	120500	93370380	18990	18990	18990	18990	0
404	20240305	120400	93370380	18990	18990	18990	18990	0
405	20240305	120300	93370380	18990	18990	18990	18990	0
406	20240305	120200	93370380	18990	18990	18990	18990	0
407	20240305	120100	93370380	18990	18990	18990	18990	0
408	20240305	120000	93370380	18990	18990	18990	18990	0
409	20240305	115900	93370380	18990	18990	18990	18990	0
410	20240305	115800	93370380	18990	18990	18990	18990	0
411	20240305	115700	93370380	18990	18990	18990	18990	0
412	20240305	115600	93370380	18990	18990	18990	18990	0
413	20240305	115500	93370380	18990	18990	18990	18990	0
414	20240305	115400	93370380	18990	18990	18990	18990	0
415	20240305	115300	93370380	18990	18990	18990	18990	0
416	20240305	115200	93370380	18990	18990	18990	18990	0
417	20240305	115100	93370380	18990	18990	18990	18990	0
418	20240305	115000	93370380	18990	18990	18990	18990	0
419	20240305	114900	93370380	18990	18990	18990	18990	0
420	20240305	114800	93370380	18990	18990	18990	18990	0
421	20240305	114700	93370380	18990	18990	18990	18990	37
422	20240305	114600	92667750	18990	18880	18990	18880	134
423	20240305	114500	90125070	18840	18840	18840	18840	0
424	20240305	114400	90125070	18840	18840	18840	18840	0
425	20240305	114300	90125070	18840	18840	18840	18840	0
426	20240305	114200	90125070	18840	18840	18840	18840	0
427	20240305	114100	90125070	18840	18840	18840	18840	0
428	20240305	114000	90125070	18840	18840	18840	18840	0
429	20240305	113900	90125070	18840	18840	18840	18840	0
430	20240305	113800	90125070	18840	18840	18840	18840	0
431	20240305	113700	90125070	18840	18840	18840	18840	0
432	20240305	113600	90125070	18840	18840	18840	18840	3
433	20240305	113500	90068550	18840	18840	18840	18840	4
434	20240305	113400	89993190	18860	18860	18860	18860	3
435	20240305	113300	89936610	18880	18880	18880	18880	25
436	20240305	113200	89464610	18880	18880	18880	18880	801
437	20240305	113100	74341730	18890	18890	18890	18890	69
438	20240305	113000	73038320	18890	18890	18890	18890	10
439	20240305	112900	72849420	18890	18890	18890	18890	0
440	20240305	112800	72849420	18890	18890	18890	18890	0
441	20240305	112700	72849420	18890	18890	18890	18890	32
442	20240305	112600	72244940	18890	18890	18890	18890	0
443	20240305	112500	72244940	18890	18890	18890	18890	0
444	20240305	112400	72244940	18890	18890	18890	18890	0
445	20240305	112300	72244940	18890	18890	18890	18890	2
446	20240305	112200	72207160	18880	18880	18880	18880	0
447	20240305	112100	72207160	18880	18880	18880	18880	0
448	20240305	112000	72207160	18880	18880	18880	18880	0
449	20240305	111900	72207160	18880	18880	18880	18880	0
450	20240305	111800	72207160	18880	18880	18880	18880	0
451	20240305	111700	72207160	18880	18880	18880	18880	0
452	20240305	111600	72207160	18880	18880	18880	18880	0
453	20240305	111500	72207160	18880	18900	18900	18880	50
454	20240305	111400	71262470	18880	18880	18880	18880	0
455	20240305	111300	71262470	18880	18880	18880	18880	0
456	20240305	111200	71262470	18880	18880	18880	18880	0
457	20240305	111100	71262470	18880	18880	18880	18880	0
458	20240305	111000	71262470	18880	18880	18880	18880	0
459	20240305	110900	71262470	18880	18880	18880	18880	0
460	20240305	110800	71262470	18880	18880	18880	18880	0
461	20240305	110700	71262470	18880	18880	18880	18880	0
462	20240305	110600	71262470	18880	18880	18880	18880	0
463	20240305	110500	71262470	18880	18880	18880	18880	0
464	20240305	110400	71262470	18880	18880	18880	18880	0
465	20240305	110300	71262470	18880	18880	18880	18880	0
466	20240305	110200	71262470	18880	18880	18880	18880	0
467	20240305	110100	71262470	18880	18880	18880	18880	0
468	20240305	110000	71262470	18880	18880	18880	18880	0
469	20240305	105900	71262470	18880	18880	18880	18880	0
470	20240305	105800	71262470	18880	18890	18890	18880	79
471	20240305	105700	69770660	18880	18890	18890	18880	100
472	20240305	105600	67882430	18890	18890	18890	18890	20
473	20240305	105500	67504630	18890	18890	18890	18890	0
474	20240305	105400	67504630	18890	18890	18890	18890	0
475	20240305	105300	67504630	18890	18890	18890	18890	0
476	20240305	105200	67504630	18890	18890	18890	18890	0
477	20240305	105100	67504630	18890	18890	18890	18890	0
478	20240305	105000	67504630	18890	18890	18890	18890	0
479	20240305	104900	67504630	18890	18890	18890	18890	0
480	20240305	104800	67504630	18890	18890	18890	18890	0
481	20240305	104700	67504630	18890	18890	18890	18890	0
482	20240305	104600	67504630	18890	18890	18890	18890	0
483	20240305	104500	67504630	18890	18890	18890	18890	0
484	20240305	104400	67504630	18890	18890	18890	18890	0
485	20240305	104300	67504630	18890	18890	18890	18890	16
486	20240305	104200	67202390	18900	18900	18900	18900	0
487	20240305	104100	67202390	18900	18900	18900	18900	0
488	20240305	104000	67202390	18900	18900	18900	18900	0
489	20240305	103900	67202390	18900	18900	18900	18900	0
490	20240305	103800	67202390	18900	18900	18900	18900	0
491	20240305	103700	67202390	18900	18900	18900	18900	0
492	20240305	103600	67202390	18900	18900	18900	18900	0
493	20240305	103500	67202390	18900	18900	18900	18900	0
494	20240305	103400	67202390	18900	18900	18900	18900	0
495	20240305	103300	67202390	18900	18900	18900	18900	8
496	20240305	103200	67051190	18900	18900	18900	18900	22
497	20240305	103100	66635390	19010	19010	19010	19010	0
498	20240305	103000	66635390	19010	19010	19010	19010	0
499	20240305	102900	66635390	19010	19010	19010	19010	0
500	20240305	102800	66635390	19010	19010	19010	19010	200
501	20240305	102700	62833390	19020	19020	19020	19020	0
502	20240305	102600	62833390	19020	19020	19020	19020	0
503	20240305	102500	62833390	19020	19020	19020	19020	0
504	20240305	102400	62833390	19020	19020	19020	19020	0
505	20240305	102300	62833390	19020	19020	19020	19020	0
506	20240305	102200	62833390	19020	19020	19020	19020	0
507	20240305	102100	62833390	19020	19020	19020	19020	0
508	20240305	102000	62833390	19020	19020	19020	19020	0
509	20240305	101900	62833390	19020	19020	19020	19020	0
510	20240305	101800	62833390	19020	19020	19020	19020	142
511	20240305	101700	60132550	19080	19080	19080	19080	0
512	20240305	101600	60132550	19080	19080	19080	19080	0
513	20240305	101500	60132550	19080	19080	19080	19080	1
514	20240305	101400	60113470	19080	19050	19080	19050	37
515	20240305	101300	59408190	19040	19030	19040	19030	31
516	20240305	101200	58818110	19020	19000	19020	19000	358
517	20240305	101100	52009450	19010	19010	19010	19010	0
518	20240305	101000	52009450	19010	19010	19010	19010	0
519	20240305	100900	52009450	19010	19010	19010	19010	0
520	20240305	100800	52009450	19010	19010	19010	19010	0
521	20240305	100700	52009450	19010	19010	19010	19010	0
522	20240305	100600	52009450	19010	19010	19010	19010	0
523	20240305	100500	52009450	19010	19010	19010	19010	100
524	20240305	100400	50108450	19010	19010	19010	19010	0
525	20240305	100300	50108450	19010	19010	19010	19010	0
526	20240305	100200	50108450	19010	19010	19010	19010	0
527	20240305	100100	50108450	19010	19010	19010	19010	0
528	20240305	100000	50108450	19010	18990	19010	18990	136
529	20240305	095900	47523970	18880	18880	18880	18880	5
530	20240305	095800	47429570	18880	18880	18880	18880	0
531	20240305	095700	47429570	18880	18880	18880	18880	0
532	20240305	095600	47429570	18880	18890	18890	18880	26
533	20240305	095500	46938550	19000	18960	19000	18960	69
534	20240305	095400	45627720	18880	18880	18880	18880	16
535	20240305	095300	45325640	18870	18870	18870	18870	0
536	20240305	095200	45325640	18870	18870	18870	18870	0
537	20240305	095100	45325640	18870	18870	18870	18870	0
538	20240305	095000	45325640	18870	18870	18870	18870	0
539	20240305	094900	45325640	18870	18870	18870	18870	0
540	20240305	094800	45325640	18870	18870	18870	18870	0
541	20240305	094700	45325640	18870	18870	18870	18870	10
542	20240305	094600	45136940	18870	18870	18870	18870	101
543	20240305	094500	43231070	18870	18870	18870	18870	0
544	20240305	094400	43231070	18870	18870	18870	18870	0
545	20240305	094300	43231070	18870	18880	18880	18870	8
546	20240305	094200	43080090	19020	19020	19020	19020	0
547	20240305	094100	43080090	19020	19020	19020	19020	0
548	20240305	094000	43080090	19020	19020	19020	19020	0
549	20240305	093900	43080090	19020	19020	19020	19020	0
550	20240305	093800	43080090	19020	19020	19020	19020	5
551	20240305	093700	42984990	19020	19010	19020	19010	115
552	20240305	093600	40797800	19020	19020	19020	19020	0
553	20240305	093500	40797800	19020	19020	19020	19020	0
554	20240305	093400	40797800	19020	19020	19020	19020	99
555	20240305	093300	38914820	19050	19050	19050	19050	0
556	20240305	093200	38914820	19050	19050	19050	19050	0
557	20240305	093100	38914820	19050	19040	19050	19040	4
558	20240305	093000	38838640	19220	19220	19220	19220	0
559	20240305	092900	38838640	19220	19220	19220	19220	0
560	20240305	092800	38838640	19220	19220	19220	19220	0
561	20240305	092700	38838640	19220	18840	19220	18840	204
562	20240305	092600	34928110	18820	18820	18820	18820	0
563	20240305	092500	34928110	18820	18820	18820	18820	0
564	20240305	092400	34928110	18820	18820	18820	18820	11
565	20240305	092300	34721090	18840	18840	18840	18840	14
566	20240305	092200	34457330	18840	18840	18840	18840	0
567	20240305	092100	34457330	18840	18890	18890	18840	45
568	20240305	092000	33608430	18820	18880	19000	18820	246
569	20240305	091900	28947920	18890	18890	18890	18890	448
570	20240305	091800	20485200	18890	18870	18890	18870	149
571	20240305	091700	17670850	18890	18890	18890	18890	0
572	20240305	091600	17670850	18890	18890	18890	18890	0
573	20240305	091500	17670850	18890	18890	18890	18890	0
574	20240305	091400	17670850	18890	18890	18890	18890	0
575	20240305	091300	17670850	18890	18710	18890	18710	100
576	20240305	091200	15782880	18710	18710	18710	18710	2
577	20240305	091100	15745460	18700	18700	18700	18700	0
578	20240305	091000	15745460	18700	18700	18700	18700	2
579	20240305	090900	15708060	18710	18700	18710	18700	55
580	20240305	090800	14679520	18700	18700	18700	18700	0
581	20240305	090700	14679520	18700	18700	18700	18700	70
582	20240305	090600	13370520	18700	18700	18700	18700	0
583	20240305	090500	13370520	18700	18700	18700	18700	0
584	20240305	090400	13370520	18700	18700	18700	18700	0
585	20240305	090300	13370520	18700	18710	18710	18700	46
586	20240305	090200	12510310	18710	18710	18710	18710	0
587	20240305	090100	12510310	18710	18710	18710	18710	1
588	20240305	090000	12491600	18700	18700	18700	18700	668