KissMeData/005820/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	184500	77488890	18630	18630	18630	18630	32
3	20240306	184400	77488890	18630	18630	18630	18630	0
4	20240306	184300	77488890	18630	18630	18630	18630	0
5	20240306	184200	77488890	18630	18630	18630	18630	0
6	20240306	184100	77488890	18630	18630	18630	18630	0
7	20240306	184000	77488890	18630	18630	18630	18630	0
8	20240306	183900	77488890	18630	18630	18630	18630	0
9	20240306	183800	77488890	18630	18630	18630	18630	0
10	20240306	183700	77488890	18630	18630	18630	18630	0
11	20240306	183600	77488890	18630	18630	18630	18630	0
12	20240306	183500	77488890	18630	18630	18630	18630	0
13	20240306	183400	77488890	18630	18630	18630	18630	0
14	20240306	183300	77488890	18630	18630	18630	18630	0
15	20240306	183200	77488890	18630	18630	18630	18630	0
16	20240306	183100	77488890	18630	18630	18630	18630	0
17	20240306	183000	77488890	18630	18630	18630	18630	0
18	20240306	182900	77488890	18630	18630	18630	18630	0
19	20240306	182800	77488890	18630	18630	18630	18630	0
20	20240306	182700	77488890	18630	18630	18630	18630	0
21	20240306	182600	77488890	18630	18630	18630	18630	0
22	20240306	182500	77488890	18630	18630	18630	18630	0
23	20240306	182400	77488890	18630	18630	18630	18630	0
24	20240306	182300	77488890	18630	18630	18630	18630	0
25	20240306	182200	77488890	18630	18630	18630	18630	0
26	20240306	182100	77488890	18630	18630	18630	18630	0
27	20240306	182000	77488890	18630	18630	18630	18630	0
28	20240306	181900	77488890	18630	18630	18630	18630	0
29	20240306	181800	77488890	18630	18630	18630	18630	0
30	20240306	181700	77488890	18630	18630	18630	18630	0
31	20240306	181600	77488890	18630	18630	18630	18630	0
32	20240306	181500	77488890	18630	18630	18630	18630	32
33	20240306	181400	77488890	18630	18630	18630	18630	0
34	20240306	181300	77488890	18630	18630	18630	18630	0
35	20240306	181200	77488890	18630	18630	18630	18630	0
36	20240306	181100	77488890	18630	18630	18630	18630	0
37	20240306	181000	77488890	18630	18630	18630	18630	0
38	20240306	180900	77488890	18630	18630	18630	18630	0
39	20240306	180800	77488890	18630	18630	18630	18630	0
40	20240306	180700	77488890	18630	18630	18630	18630	0
41	20240306	180600	77488890	18630	18630	18630	18630	0
42	20240306	180500	77488890	18630	18630	18630	18630	0
43	20240306	180400	77488890	18630	18630	18630	18630	0
44	20240306	180300	77488890	18630	18630	18630	18630	0
45	20240306	180200	77488890	18630	18630	18630	18630	0
46	20240306	180100	77488890	18630	18630	18630	18630	0
47	20240306	180000	77488890	18630	18630	18630	18630	0
48	20240306	175900	77488890	18630	18630	18630	18630	0
49	20240306	175800	77488890	18630	18630	18630	18630	0
50	20240306	175700	77488890	18630	18630	18630	18630	0
51	20240306	175600	77488890	18630	18630	18630	18630	0
52	20240306	175500	77488890	18630	18630	18630	18630	0
53	20240306	175400	77488890	18630	18630	18630	18630	0
54	20240306	175300	77488890	18630	18630	18630	18630	0
55	20240306	175200	77488890	18630	18630	18630	18630	0
56	20240306	175100	77488890	18630	18630	18630	18630	0
57	20240306	175000	77488890	18630	18630	18630	18630	0
58	20240306	174900	77488890	18630	18630	18630	18630	0
59	20240306	174800	77488890	18630	18630	18630	18630	0
60	20240306	174700	77488890	18630	18630	18630	18630	0
61	20240306	174600	77488890	18630	18630	18630	18630	0
62	20240306	174500	77488890	18630	18630	18630	18630	32
63	20240306	174400	77488890	18630	18630	18630	18630	0
64	20240306	174300	77488890	18630	18630	18630	18630	0
65	20240306	174200	77488890	18630	18630	18630	18630	0
66	20240306	174100	77488890	18630	18630	18630	18630	0
67	20240306	174000	77488890	18630	18630	18630	18630	0
68	20240306	173900	77488890	18630	18630	18630	18630	0
69	20240306	173800	77488890	18630	18630	18630	18630	0
70	20240306	173700	77488890	18630	18630	18630	18630	0
71	20240306	173600	77488890	18630	18630	18630	18630	0
72	20240306	173500	77488890	18630	18630	18630	18630	0
73	20240306	173400	77488890	18630	18630	18630	18630	0
74	20240306	173300	77488890	18630	18630	18630	18630	0
75	20240306	173200	77488890	18630	18630	18630	18630	0
76	20240306	173100	77488890	18630	18630	18630	18630	0
77	20240306	173000	77488890	18630	18630	18630	18630	0
78	20240306	172900	77488890	18630	18630	18630	18630	0
79	20240306	172800	77488890	18630	18630	18630	18630	0
80	20240306	172700	77488890	18630	18630	18630	18630	0
81	20240306	172600	77488890	18630	18630	18630	18630	0
82	20240306	172500	77488890	18630	18630	18630	18630	0
83	20240306	172400	77488890	18630	18630	18630	18630	0
84	20240306	172300	77488890	18630	18630	18630	18630	0
85	20240306	172200	77488890	18630	18630	18630	18630	0
86	20240306	172100	77488890	18630	18630	18630	18630	0
87	20240306	172000	77488890	18630	18630	18630	18630	0
88	20240306	171900	77488890	18630	18630	18630	18630	0
89	20240306	171800	77488890	18630	18630	18630	18630	0
90	20240306	171700	77488890	18630	18630	18630	18630	0
91	20240306	171600	77488890	18630	18630	18630	18630	0
92	20240306	171500	77488890	18630	18630	18630	18630	32
93	20240306	171400	77488890	18630	18630	18630	18630	0
94	20240306	171300	77488890	18630	18630	18630	18630	0
95	20240306	171200	77488890	18630	18630	18630	18630	0
96	20240306	171100	77488890	18630	18630	18630	18630	0
97	20240306	171000	77488890	18630	18630	18630	18630	0
98	20240306	170900	77488890	18630	18630	18630	18630	0
99	20240306	170800	77488890	18630	18630	18630	18630	0
100	20240306	170700	77488890	18630	18630	18630	18630	0
101	20240306	170600	77488890	18630	18630	18630	18630	0
102	20240306	170500	77488890	18630	18630	18630	18630	0
103	20240306	170400	77488890	18630	18630	18630	18630	0
104	20240306	170300	77488890	18630	18630	18630	18630	0
105	20240306	170200	77488890	18630	18630	18630	18630	0
106	20240306	170100	77488890	18630	18630	18630	18630	0
107	20240306	170000	77488890	18630	18630	18630	18630	0
108	20240306	165900	77488890	18630	18630	18630	18630	0
109	20240306	165800	77488890	18630	18630	18630	18630	0
110	20240306	165700	77488890	18630	18630	18630	18630	0
111	20240306	165600	77488890	18630	18630	18630	18630	0
112	20240306	165500	77488890	18630	18630	18630	18630	0
113	20240306	165400	77488890	18630	18630	18630	18630	0
114	20240306	165300	77488890	18630	18630	18630	18630	0
115	20240306	165200	77488890	18630	18630	18630	18630	0
116	20240306	165100	77488890	18630	18630	18630	18630	0
117	20240306	165000	77488890	18630	18630	18630	18630	0
118	20240306	164900	77488890	18630	18630	18630	18630	0
119	20240306	164800	77488890	18630	18630	18630	18630	0
120	20240306	164700	77488890	18630	18630	18630	18630	0
121	20240306	164600	77488890	18630	18630	18630	18630	0
122	20240306	164500	77488890	18630	18630	18630	18630	32
123	20240306	164400	77488890	18630	18630	18630	18630	0
124	20240306	164300	77488890	18630	18630	18630	18630	0
125	20240306	164200	77488890	18630	18630	18630	18630	0
126	20240306	164100	77488890	18630	18630	18630	18630	0
127	20240306	164000	77488890	18630	18630	18630	18630	0
128	20240306	163900	77488890	18630	18630	18630	18630	0
129	20240306	163800	77488890	18630	18630	18630	18630	0
130	20240306	163700	77488890	18630	18630	18630	18630	0
131	20240306	163600	77488890	18630	18630	18630	18630	0
132	20240306	163500	77488890	18630	18630	18630	18630	0
133	20240306	163400	77488890	18630	18630	18630	18630	0
134	20240306	163300	77488890	18630	18630	18630	18630	0
135	20240306	163200	77488890	18630	18630	18630	18630	0
136	20240306	163100	77488890	18630	18630	18630	18630	0
137	20240306	163000	77488890	18630	18630	18630	18630	0
138	20240306	162900	77488890	18630	18630	18630	18630	0
139	20240306	162800	77488890	18630	18630	18630	18630	0
140	20240306	162700	77488890	18630	18630	18630	18630	0
141	20240306	162600	77488890	18630	18630	18630	18630	0
142	20240306	162500	77488890	18630	18630	18630	18630	0
143	20240306	162400	77488890	18630	18630	18630	18630	0
144	20240306	162300	77488890	18630	18630	18630	18630	0
145	20240306	162200	77488890	18630	18630	18630	18630	0
146	20240306	162100	77488890	18630	18630	18630	18630	0
147	20240306	162000	77488890	18630	18630	18630	18630	0
148	20240306	161900	77488890	18630	18630	18630	18630	0
149	20240306	161800	77488890	18630	18630	18630	18630	0
150	20240306	161700	77488890	18630	18630	18630	18630	0
151	20240306	161600	77488890	18630	18630	18630	18630	0
152	20240306	161500	77488890	18630	18630	18630	18630	32
153	20240306	161400	77488890	18630	18630	18630	18630	0
154	20240306	161300	77488890	18630	18630	18630	18630	0
155	20240306	161200	77488890	18630	18630	18630	18630	0
156	20240306	161100	77488890	18630	18630	18630	18630	0
157	20240306	161000	77488890	18630	18630	18630	18630	0
158	20240306	160900	77488890	18630	18630	18630	18630	0
159	20240306	160800	77488890	18630	18630	18630	18630	0
160	20240306	160700	77488890	18630	18630	18630	18630	0
161	20240306	160600	77488890	18630	18630	18630	18630	0
162	20240306	160500	77488890	18630	18630	18630	18630	0
163	20240306	160400	77488890	18630	18630	18630	18630	0
164	20240306	160300	77488890	18630	18630	18630	18630	0
165	20240306	160200	77488890	18630	18630	18630	18630	0
166	20240306	160100	77488890	18630	18630	18630	18630	0
167	20240306	160000	77488890	18630	18630	18630	18630	0
168	20240306	155900	77488890	18630	18630	18630	18630	0
169	20240306	155800	77488890	18630	18630	18630	18630	0
170	20240306	155700	77488890	18630	18630	18630	18630	0
171	20240306	155600	77488890	18630	18630	18630	18630	0
172	20240306	155500	77488890	18630	18630	18630	18630	0
173	20240306	155400	77488890	18630	18630	18630	18630	0
174	20240306	155300	77488890	18630	18630	18630	18630	0
175	20240306	155200	77488890	18630	18630	18630	18630	0
176	20240306	155100	77488890	18630	18630	18630	18630	0
177	20240306	155000	77488890	18630	18630	18630	18630	0
178	20240306	154900	77488890	18630	18630	18630	18630	0
179	20240306	154800	77488890	18630	18630	18630	18630	0
180	20240306	154700	77488890	18630	18630	18630	18630	0
181	20240306	154600	77488890	18630	18630	18630	18630	0
182	20240306	154500	77488890	18630	18630	18630	18630	32
183	20240306	154400	77488890	18630	18630	18630	18630	0
184	20240306	154300	77488890	18630	18630	18630	18630	0
185	20240306	154200	77488890	18630	18630	18630	18630	0
186	20240306	154100	77488890	18630	18630	18630	18630	0
187	20240306	154000	77488890	18630	18630	18630	18630	0
188	20240306	153900	77488890	18630	18630	18630	18630	0
189	20240306	153800	77488890	18630	18630	18630	18630	0
190	20240306	153700	77488890	18630	18630	18630	18630	0
191	20240306	153600	77488890	18630	18630	18630	18630	0
192	20240306	153500	77488890	18630	18630	18630	18630	0
193	20240306	153400	77488890	18630	18630	18630	18630	0
194	20240306	153300	77488890	18630	18630	18630	18630	0
195	20240306	153200	77488890	18630	18630	18630	18630	0
196	20240306	153100	77488890	18630	18630	18630	18630	0
197	20240306	153000	77488890	18630	18630	18630	18630	32
198	20240306	152900	76892730	18640	18640	18640	18640	0
199	20240306	152800	76892730	18640	18640	18640	18640	0
200	20240306	152700	76892730	18640	18640	18640	18640	0
201	20240306	152600	76892730	18640	18640	18640	18640	0
202	20240306	152500	76892730	18640	18640	18640	18640	0
203	20240306	152400	76892730	18640	18640	18640	18640	0
204	20240306	152300	76892730	18640	18640	18640	18640	0
205	20240306	152200	76892730	18640	18640	18640	18640	0
206	20240306	152100	76892730	18640	18640	18640	18640	0
207	20240306	152000	76892730	18640	18640	18640	18640	0
208	20240306	151900	76892730	18640	18640	18640	18640	4
209	20240306	151800	76818170	18640	18640	18640	18640	13
210	20240306	151700	76575850	18640	18640	18640	18640	0
211	20240306	151600	76575850	18640	18640	18640	18640	0
212	20240306	151500	76575850	18640	18640	18640	18640	0
213	20240306	151400	76575850	18640	18640	18640	18640	0
214	20240306	151300	76575850	18640	18640	18640	18640	0
215	20240306	151200	76575850	18640	18640	18640	18640	5
216	20240306	151100	76482650	18640	18640	18640	18640	0
217	20240306	151000	76482650	18640	18640	18640	18640	0
218	20240306	150900	76482650	18640	18650	18650	18640	3
219	20240306	150800	76426710	18860	18860	18860	18860	0
220	20240306	150700	76426710	18860	18860	18860	18860	0
221	20240306	150600	76426710	18860	18860	18860	18860	0
222	20240306	150500	76426710	18860	18860	18860	18860	2
223	20240306	150400	76388990	18870	18870	18870	18870	0
224	20240306	150300	76388990	18870	18870	18870	18870	0
225	20240306	150200	76388990	18870	18870	18870	18870	0
226	20240306	150100	76388990	18870	18870	18870	18870	0
227	20240306	150000	76388990	18870	18870	18870	18870	0
228	20240306	145900	76388990	18870	18870	18870	18870	0
229	20240306	145800	76388990	18870	18870	18870	18870	0
230	20240306	145700	76388990	18870	18870	18870	18870	0
231	20240306	145600	76388990	18870	18870	18870	18870	0
232	20240306	145500	76388990	18870	18870	18870	18870	0
233	20240306	145400	76388990	18870	18870	18870	18870	0
234	20240306	145300	76388990	18870	18870	18870	18870	0
235	20240306	145200	76388990	18870	18870	18870	18870	0
236	20240306	145100	76388990	18870	18710	18870	18710	66
237	20240306	145000	75150490	18610	18620	18620	18610	65
238	20240306	144900	73940700	18620	18620	18620	18620	0
239	20240306	144800	73940700	18620	18620	18620	18620	2
240	20240306	144700	73903460	18610	18610	18610	18610	0
241	20240306	144600	73903460	18610	18610	18610	18610	0
242	20240306	144500	73903460	18610	18610	18610	18610	0
243	20240306	144400	73903460	18610	18610	18610	18610	0
244	20240306	144300	73903460	18610	18610	18610	18610	0
245	20240306	144200	73903460	18610	18610	18610	18610	0
246	20240306	144100	73903460	18610	18610	18610	18610	0
247	20240306	144000	73903460	18610	18610	18610	18610	0
248	20240306	143900	73903460	18610	18610	18610	18610	0
249	20240306	143800	73903460	18610	18610	18610	18610	1
250	20240306	143700	73884850	18610	18610	18610	18610	0
251	20240306	143600	73884850	18610	18610	18610	18610	0
252	20240306	143500	73884850	18610	18610	18610	18610	0
253	20240306	143400	73884850	18610	18620	18620	18610	325
254	20240306	143300	67836250	18620	18620	18620	18620	0
255	20240306	143200	67836250	18620	18620	18620	18620	0
256	20240306	143100	67836250	18620	18620	18620	18620	0
257	20240306	143000	67836250	18620	18620	18620	18620	0
258	20240306	142900	67836250	18620	18620	18620	18620	0
259	20240306	142800	67836250	18620	18620	18620	18620	0
260	20240306	142700	67836250	18620	18620	18620	18620	0
261	20240306	142600	67836250	18620	18620	18620	18620	0
262	20240306	142500	67836250	18620	18620	18620	18620	0
263	20240306	142400	67836250	18620	18620	18620	18620	0
264	20240306	142300	67836250	18620	18620	18620	18620	0
265	20240306	142200	67836250	18620	18620	18620	18620	0
266	20240306	142100	67836250	18620	18620	18620	18620	0
267	20240306	142000	67836250	18620	18620	18620	18620	0
268	20240306	141900	67836250	18620	18620	18620	18620	0
269	20240306	141800	67836250	18620	18620	18620	18620	0
270	20240306	141700	67836250	18620	18620	18620	18620	0
271	20240306	141600	67836250	18620	18620	18620	18620	0
272	20240306	141500	67836250	18620	18640	18640	18620	49
273	20240306	141400	66923320	18720	18720	18720	18720	0
274	20240306	141300	66923320	18720	18720	18720	18720	0
275	20240306	141200	66923320	18720	18720	18720	18720	0
276	20240306	141100	66923320	18720	18720	18720	18720	0
277	20240306	141000	66923320	18720	18720	18720	18720	0
278	20240306	140900	66923320	18720	18720	18720	18720	0
279	20240306	140800	66923320	18720	18720	18720	18720	0
280	20240306	140700	66923320	18720	18720	18720	18720	0
281	20240306	140600	66923320	18720	18720	18720	18720	0
282	20240306	140500	66923320	18720	18720	18720	18720	0
283	20240306	140400	66923320	18720	18720	18720	18720	0
284	20240306	140300	66923320	18720	18720	18720	18720	0
285	20240306	140200	66923320	18720	18720	18720	18720	0
286	20240306	140100	66923320	18720	18720	18720	18720	0
287	20240306	140000	66923320	18720	18720	18720	18720	1
288	20240306	135900	66904600	18620	18620	18620	18620	0
289	20240306	135800	66904600	18620	18620	18620	18620	0
290	20240306	135700	66904600	18620	18620	18620	18620	0
291	20240306	135600	66904600	18620	18620	18620	18620	0
292	20240306	135500	66904600	18620	18620	18620	18620	0
293	20240306	135400	66904600	18620	18620	18620	18620	0
294	20240306	135300	66904600	18620	18620	18620	18620	0
295	20240306	135200	66904600	18620	18620	18620	18620	0
296	20240306	135100	66904600	18620	18620	18620	18620	0
297	20240306	135000	66904600	18620	18620	18620	18620	0
298	20240306	134900	66904600	18620	18620	18620	18620	0
299	20240306	134800	66904600	18620	18620	18620	18620	0
300	20240306	134700	66904600	18620	18620	18620	18620	0
301	20240306	134600	66904600	18620	18620	18620	18620	0
302	20240306	134500	66904600	18620	18620	18620	18620	4
303	20240306	134400	66830120	18620	18620	18620	18620	0
304	20240306	134300	66830120	18620	18620	18620	18620	0
305	20240306	134200	66830120	18620	18620	18620	18620	0
306	20240306	134100	66830120	18620	18620	18620	18620	0
307	20240306	134000	66830120	18620	18620	18620	18620	0
308	20240306	133900	66830120	18620	18620	18620	18620	0
309	20240306	133800	66830120	18620	18620	18620	18620	0
310	20240306	133700	66830120	18620	18620	18620	18620	0
311	20240306	133600	66830120	18620	18620	18620	18620	0
312	20240306	133500	66830120	18620	18620	18620	18620	0
313	20240306	133400	66830120	18620	18620	18620	18620	0
314	20240306	133300	66830120	18620	18620	18620	18620	0
315	20240306	133200	66830120	18620	18620	18620	18620	0
316	20240306	133100	66830120	18620	18620	18620	18620	0
317	20240306	133000	66830120	18620	18620	18620	18620	0
318	20240306	132900	66830120	18620	18620	18620	18620	0
319	20240306	132800	66830120	18620	18620	18620	18620	3
320	20240306	132700	66774260	18670	18670	18670	18670	0
321	20240306	132600	66774260	18670	18670	18670	18670	0
322	20240306	132500	66774260	18670	18670	18670	18670	0
323	20240306	132400	66774260	18670	18670	18670	18670	0
324	20240306	132300	66774260	18670	18660	18670	18660	9
325	20240306	132200	66606290	18620	18620	18620	18620	0
326	20240306	132100	66606290	18620	18620	18620	18620	0
327	20240306	132000	66606290	18620	18620	18620	18620	0
328	20240306	131900	66606290	18620	18620	18620	18620	5
329	20240306	131800	66513190	18640	18640	18640	18640	0
330	20240306	131700	66513190	18640	18690	18690	18640	420
331	20240306	131600	58670230	18700	18700	18700	18700	0
332	20240306	131500	58670230	18700	18700	18700	18700	0
333	20240306	131400	58670230	18700	18700	18700	18700	0
334	20240306	131300	58670230	18700	18700	18700	18700	0
335	20240306	131200	58670230	18700	18700	18700	18700	0
336	20240306	131100	58670230	18700	18700	18700	18700	0
337	20240306	131000	58670230	18700	18710	18710	18700	5
338	20240306	130900	58576700	18720	18730	18730	18720	8
339	20240306	130800	58426890	18740	18750	18750	18740	54
340	20240306	130700	57414920	18760	18760	18760	18760	178
341	20240306	130600	54075640	18760	18760	18760	18760	457
342	20240306	130500	45502320	18760	18760	18760	18760	0
343	20240306	130400	45502320	18760	18760	18760	18760	85
344	20240306	130300	43907720	18760	18760	18760	18760	19
345	20240306	130200	43551280	18760	18760	18760	18760	0
346	20240306	130100	43551280	18760	18760	18760	18760	0
347	20240306	130000	43551280	18760	18760	18760	18760	0
348	20240306	125900	43551280	18760	18760	18760	18760	0
349	20240306	125800	43551280	18760	18760	18760	18760	0
350	20240306	125700	43551280	18760	18760	18760	18760	0
351	20240306	125600	43551280	18760	18760	18760	18760	0
352	20240306	125500	43551280	18760	18760	18760	18760	0
353	20240306	125400	43551280	18760	18760	18760	18760	0
354	20240306	125300	43551280	18760	18760	18760	18760	0
355	20240306	125200	43551280	18760	18760	18760	18760	1
356	20240306	125100	43532520	18760	18760	18760	18760	0
357	20240306	125000	43532520	18760	18760	18760	18760	0
358	20240306	124900	43532520	18760	18760	18760	18760	100
359	20240306	124800	41656520	18760	18760	18760	18760	0
360	20240306	124700	41656520	18760	18760	18760	18760	0
361	20240306	124600	41656520	18760	18760	18760	18760	0
362	20240306	124500	41656520	18760	18760	18760	18760	0
363	20240306	124400	41656520	18760	18760	18760	18760	0
364	20240306	124300	41656520	18760	18760	18760	18760	0
365	20240306	124200	41656520	18760	18760	18760	18760	0
366	20240306	124100	41656520	18760	18760	18760	18760	0
367	20240306	124000	41656520	18760	18760	18760	18760	0
368	20240306	123900	41656520	18760	18760	18760	18760	0
369	20240306	123800	41656520	18760	18760	18760	18760	0
370	20240306	123700	41656520	18760	18760	18760	18760	0
371	20240306	123600	41656520	18760	18760	18760	18760	12
372	20240306	123500	41431400	18760	18760	18760	18760	0
373	20240306	123400	41431400	18760	18760	18760	18760	0
374	20240306	123300	41431400	18760	18760	18760	18760	0
375	20240306	123200	41431400	18760	18760	18760	18760	0
376	20240306	123100	41431400	18760	18760	18760	18760	0
377	20240306	123000	41431400	18760	18760	18760	18760	0
378	20240306	122900	41431400	18760	18760	18760	18760	0
379	20240306	122800	41431400	18760	18760	18760	18760	0
380	20240306	122700	41431400	18760	18760	18760	18760	0
381	20240306	122600	41431400	18760	18760	18760	18760	0
382	20240306	122500	41431400	18760	18760	18760	18760	0
383	20240306	122400	41431400	18760	18760	18760	18760	0
384	20240306	122300	41431400	18760	18760	18760	18760	0
385	20240306	122200	41431400	18760	18760	18760	18760	0
386	20240306	122100	41431400	18760	18760	18760	18760	0
387	20240306	122000	41431400	18760	18760	18760	18760	0
388	20240306	121900	41431400	18760	18760	18760	18760	0
389	20240306	121800	41431400	18760	18760	18760	18760	20
390	20240306	121700	41056200	18760	18760	18760	18760	0
391	20240306	121600	41056200	18760	18760	18760	18760	0
392	20240306	121500	41056200	18760	18760	18760	18760	0
393	20240306	121400	41056200	18760	18760	18760	18760	0
394	20240306	121300	41056200	18760	18760	18760	18760	0
395	20240306	121200	41056200	18760	18760	18760	18760	0
396	20240306	121100	41056200	18760	18760	18760	18760	0
397	20240306	121000	41056200	18760	18760	18760	18760	0
398	20240306	120900	41056200	18760	18790	18790	18760	30
399	20240306	120800	40493280	18800	18800	18800	18800	0
400	20240306	120700	40493280	18800	18800	18800	18800	0
401	20240306	120600	40493280	18800	18800	18800	18800	0
402	20240306	120500	40493280	18800	18800	18800	18800	0
403	20240306	120400	40493280	18800	18800	18800	18800	0
404	20240306	120300	40493280	18800	18800	18800	18800	0
405	20240306	120200	40493280	18800	18800	18800	18800	0
406	20240306	120100	40493280	18800	18800	18800	18800	0
407	20240306	120000	40493280	18800	18800	18800	18800	0
408	20240306	115900	40493280	18800	18800	18800	18800	0
409	20240306	115800	40493280	18800	18800	18800	18800	0
410	20240306	115700	40493280	18800	18800	18800	18800	0
411	20240306	115600	40493280	18800	18800	18800	18800	0
412	20240306	115500	40493280	18800	18800	18800	18800	0
413	20240306	115400	40493280	18800	18800	18800	18800	0
414	20240306	115300	40493280	18800	18800	18800	18800	0
415	20240306	115200	40493280	18800	18800	18800	18800	0
416	20240306	115100	40493280	18800	18800	18800	18800	0
417	20240306	115000	40493280	18800	18800	18800	18800	0
418	20240306	114900	40493280	18800	18800	18800	18800	0
419	20240306	114800	40493280	18800	18800	18800	18800	0
420	20240306	114700	40493280	18800	18800	18800	18800	0
421	20240306	114600	40493280	18800	18800	18800	18800	0
422	20240306	114500	40493280	18800	18800	18800	18800	0
423	20240306	114400	40493280	18800	18800	18800	18800	0
424	20240306	114300	40493280	18800	18800	18800	18800	0
425	20240306	114200	40493280	18800	18800	18800	18800	0
426	20240306	114100	40493280	18800	18800	18800	18800	0
427	20240306	114000	40493280	18800	18800	18800	18800	9
428	20240306	113900	40324080	18800	18800	18800	18800	0
429	20240306	113800	40324080	18800	18800	18800	18800	0
430	20240306	113700	40324080	18800	18800	18800	18800	0
431	20240306	113600	40324080	18800	18800	18800	18800	0
432	20240306	113500	40324080	18800	18800	18800	18800	0
433	20240306	113400	40324080	18800	18800	18800	18800	0
434	20240306	113300	40324080	18800	18800	18800	18800	0
435	20240306	113200	40324080	18800	18800	18800	18800	0
436	20240306	113100	40324080	18800	18800	18800	18800	0
437	20240306	113000	40324080	18800	18800	18800	18800	15
438	20240306	112900	40042080	18860	18860	18860	18860	0
439	20240306	112800	40042080	18860	18860	18860	18860	0
440	20240306	112700	40042080	18860	18860	18860	18860	0
441	20240306	112600	40042080	18860	18860	18860	18860	0
442	20240306	112500	40042080	18860	18860	18860	18860	0
443	20240306	112400	40042080	18860	18860	18860	18860	0
444	20240306	112300	40042080	18860	18860	18860	18860	0
445	20240306	112200	40042080	18860	18860	18860	18860	0
446	20240306	112100	40042080	18860	18860	18860	18860	0
447	20240306	112000	40042080	18860	18860	18860	18860	0
448	20240306	111900	40042080	18860	18860	18860	18860	0
449	20240306	111800	40042080	18860	18860	18860	18860	0
450	20240306	111700	40042080	18860	18840	18860	18840	3
451	20240306	111600	39985530	18830	18830	18830	18830	0
452	20240306	111500	39985530	18830	18830	18830	18830	0
453	20240306	111400	39985530	18830	18830	18830	18830	0
454	20240306	111300	39985530	18830	18830	18830	18830	0
455	20240306	111200	39985530	18830	18830	18830	18830	1
456	20240306	111100	39966700	18820	18820	18820	18820	3
457	20240306	111000	39910240	18800	18800	18800	18800	0
458	20240306	110900	39910240	18800	18800	18800	18800	0
459	20240306	110800	39910240	18800	18800	18800	18800	0
460	20240306	110700	39910240	18800	18800	18800	18800	0
461	20240306	110600	39910240	18800	18800	18800	18800	0
462	20240306	110500	39910240	18800	18800	18800	18800	0
463	20240306	110400	39910240	18800	18800	18800	18800	0
464	20240306	110300	39910240	18800	18800	18800	18800	0
465	20240306	110200	39910240	18800	18800	18800	18800	0
466	20240306	110100	39910240	18800	18800	18800	18800	0
467	20240306	110000	39910240	18800	18810	18810	18800	1000
468	20240306	105900	21110010	18800	18800	18800	18800	0
469	20240306	105800	21110010	18800	18800	18800	18800	0
470	20240306	105700	21110010	18800	18800	18800	18800	0
471	20240306	105600	21110010	18800	18800	18800	18800	0
472	20240306	105500	21110010	18800	18800	18800	18800	0
473	20240306	105400	21110010	18800	18800	18800	18800	0
474	20240306	105300	21110010	18800	18800	18800	18800	0
475	20240306	105200	21110010	18800	18800	18800	18800	0
476	20240306	105100	21110010	18800	18800	18800	18800	0
477	20240306	105000	21110010	18800	18800	18800	18800	0
478	20240306	104900	21110010	18800	18800	18800	18800	0
479	20240306	104800	21110010	18800	18800	18800	18800	0
480	20240306	104700	21110010	18800	18800	18800	18800	0
481	20240306	104600	21110010	18800	18800	18800	18800	0
482	20240306	104500	21110010	18800	18800	18800	18800	0
483	20240306	104400	21110010	18800	18800	18800	18800	0
484	20240306	104300	21110010	18800	18800	18800	18800	0
485	20240306	104200	21110010	18800	18800	18800	18800	0
486	20240306	104100	21110010	18800	18800	18800	18800	0
487	20240306	104000	21110010	18800	18800	18800	18800	0
488	20240306	103900	21110010	18800	18800	18800	18800	0
489	20240306	103800	21110010	18800	18800	18800	18800	4
490	20240306	103700	21034810	18800	18800	18800	18800	0
491	20240306	103600	21034810	18800	18800	18800	18800	0
492	20240306	103500	21034810	18800	18800	18800	18800	0
493	20240306	103400	21034810	18800	18800	18800	18800	1
494	20240306	103300	21016010	18770	18770	18770	18770	0
495	20240306	103200	21016010	18770	18770	18770	18770	0
496	20240306	103100	21016010	18770	18770	18770	18770	0
497	20240306	103000	21016010	18770	18770	18770	18770	0
498	20240306	102900	21016010	18770	18770	18770	18770	0
499	20240306	102800	21016010	18770	18770	18770	18770	0
500	20240306	102700	21016010	18770	18770	18770	18770	0
501	20240306	102600	21016010	18770	18770	18770	18770	0
502	20240306	102500	21016010	18770	18770	18770	18770	0
503	20240306	102400	21016010	18770	18770	18770	18770	0
504	20240306	102300	21016010	18770	18770	18770	18770	0
505	20240306	102200	21016010	18770	18770	18770	18770	0
506	20240306	102100	21016010	18770	18770	18770	18770	0
507	20240306	102000	21016010	18770	18780	18780	18770	100
508	20240306	101900	19138970	18770	18770	18770	18770	0
509	20240306	101800	19138970	18770	18770	18770	18770	0
510	20240306	101700	19138970	18770	18770	18770	18770	0
511	20240306	101600	19138970	18770	18770	18770	18770	1
512	20240306	101500	19120200	18760	18760	18760	18760	0
513	20240306	101400	19120200	18760	18760	18760	18760	0
514	20240306	101300	19120200	18760	18760	18760	18760	0
515	20240306	101200	19120200	18760	18760	18760	18760	0
516	20240306	101100	19120200	18760	18760	18760	18760	0
517	20240306	101000	19120200	18760	18760	18760	18760	0
518	20240306	100900	19120200	18760	18760	18760	18760	0
519	20240306	100800	19120200	18760	18760	18760	18760	0
520	20240306	100700	19120200	18760	18770	18770	18760	267
521	20240306	100600	14110330	18770	18770	18770	18770	0
522	20240306	100500	14110330	18770	18770	18770	18770	0
523	20240306	100400	14110330	18770	18770	18770	18770	0
524	20240306	100300	14110330	18770	18770	18770	18770	0
525	20240306	100200	14110330	18770	18770	18770	18770	3
526	20240306	100100	14054020	18770	18770	18770	18770	0
527	20240306	100000	14054020	18770	18770	18770	18770	0
528	20240306	095900	14054020	18770	18770	18770	18770	0
529	20240306	095800	14054020	18770	18790	18790	18770	19
530	20240306	095700	13697220	18790	18790	18790	18790	1
531	20240306	095600	13678430	18790	18790	18790	18790	0
532	20240306	095500	13678430	18790	18790	18790	18790	0
533	20240306	095400	13678430	18790	18790	18790	18790	0
534	20240306	095300	13678430	18790	18790	18790	18790	0
535	20240306	095200	13678430	18790	18790	18790	18790	0
536	20240306	095100	13678430	18790	18790	18790	18790	0
537	20240306	095000	13678430	18790	18790	18790	18790	0
538	20240306	094900	13678430	18790	18790	18790	18790	0
539	20240306	094800	13678430	18790	18790	18790	18790	0
540	20240306	094700	13678430	18790	18790	18790	18790	0
541	20240306	094600	13678430	18790	18790	18790	18790	0
542	20240306	094500	13678430	18790	18790	18790	18790	0
543	20240306	094400	13678430	18790	18790	18790	18790	0
544	20240306	094300	13678430	18790	18790	18790	18790	0
545	20240306	094200	13678430	18790	18790	18790	18790	0
546	20240306	094100	13678430	18790	18800	18800	18790	20
547	20240306	094000	13302520	18790	18790	18790	18790	0
548	20240306	093900	13302520	18790	18790	18790	18790	0
549	20240306	093800	13302520	18790	18790	18790	18790	0
550	20240306	093700	13302520	18790	18790	18790	18790	0
551	20240306	093600	13302520	18790	18790	18790	18790	0
552	20240306	093500	13302520	18790	18790	18790	18790	0
553	20240306	093400	13302520	18790	18790	18790	18790	0
554	20240306	093300	13302520	18790	18790	18790	18790	0
555	20240306	093200	13302520	18790	18790	18790	18790	0
556	20240306	093100	13302520	18790	18790	18790	18790	0
557	20240306	093000	13302520	18790	18790	18790	18790	0
558	20240306	092900	13302520	18790	18790	18790	18790	0
559	20240306	092800	13302520	18790	18790	18790	18790	0
560	20240306	092700	13302520	18790	18790	18790	18790	0
561	20240306	092600	13302520	18790	18790	18790	18790	0
562	20240306	092500	13302520	18790	18790	18790	18790	2
563	20240306	092400	13264940	18790	18790	18790	18790	0
564	20240306	092300	13264940	18790	18790	18790	18790	0
565	20240306	092200	13264940	18790	18790	18790	18790	15
566	20240306	092100	12983090	18790	18790	18790	18790	0
567	20240306	092000	12983090	18790	18790	18790	18790	16
568	20240306	091900	12682450	18790	18790	18790	18790	0
569	20240306	091800	12682450	18790	18790	18790	18790	0
570	20240306	091700	12682450	18790	18790	18790	18790	0
571	20240306	091600	12682450	18790	18790	18790	18790	0
572	20240306	091500	12682450	18790	18800	18800	18790	44
573	20240306	091400	11855660	18790	18790	18790	18790	59
574	20240306	091300	10747050	18790	18790	18790	18790	16
575	20240306	091200	10446410	18790	18790	18790	18790	18
576	20240306	091100	10108190	18800	18820	18820	18800	442
577	20240306	091000	1797230	18820	18840	18840	18820	25
578	20240306	090900	1326700	18850	18870	18870	18850	3
579	20240306	090800	1270120	18880	18880	18880	18880	1
580	20240306	090700	1251240	18890	18890	18890	18890	0
581	20240306	090600	1251240	18890	18890	18890	18890	0
582	20240306	090500	1251240	18890	18890	18890	18890	0
583	20240306	090400	1251240	18890	18890	18890	18890	0
584	20240306	090300	1251240	18890	18890	18890	18890	0
585	20240306	090200	1251240	18890	18890	18890	18890	0
586	20240306	090100	1251240	18890	18890	18890	18890	1
587	20240306	090000	1232350	18900	18970	18970	18900	65