KissMeData/005820/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	184500	112045790	19050	19050	19050	19050	5
3	20240312	184400	112045790	19050	19050	19050	19050	0
4	20240312	184300	112045790	19050	19050	19050	19050	0
5	20240312	184200	112045790	19050	19050	19050	19050	0
6	20240312	184100	112045790	19050	19050	19050	19050	0
7	20240312	184000	112045790	19050	19050	19050	19050	0
8	20240312	183900	112045790	19050	19050	19050	19050	0
9	20240312	183800	112045790	19050	19050	19050	19050	0
10	20240312	183700	112045790	19050	19050	19050	19050	0
11	20240312	183600	112045790	19050	19050	19050	19050	0
12	20240312	183500	112045790	19050	19050	19050	19050	0
13	20240312	183400	112045790	19050	19050	19050	19050	0
14	20240312	183300	112045790	19050	19050	19050	19050	0
15	20240312	183200	112045790	19050	19050	19050	19050	0
16	20240312	183100	112045790	19050	19050	19050	19050	0
17	20240312	183000	112045790	19050	19050	19050	19050	0
18	20240312	182900	112045790	19050	19050	19050	19050	0
19	20240312	182800	112045790	19050	19050	19050	19050	0
20	20240312	182700	112045790	19050	19050	19050	19050	0
21	20240312	182600	112045790	19050	19050	19050	19050	0
22	20240312	182500	112045790	19050	19050	19050	19050	0
23	20240312	182400	112045790	19050	19050	19050	19050	0
24	20240312	182300	112045790	19050	19050	19050	19050	0
25	20240312	182200	112045790	19050	19050	19050	19050	0
26	20240312	182100	112045790	19050	19050	19050	19050	0
27	20240312	182000	112045790	19050	19050	19050	19050	0
28	20240312	181900	112045790	19050	19050	19050	19050	0
29	20240312	181800	112045790	19050	19050	19050	19050	0
30	20240312	181700	112045790	19050	19050	19050	19050	0
31	20240312	181600	112045790	19050	19050	19050	19050	0
32	20240312	181500	112045790	19050	19050	19050	19050	5
33	20240312	181400	112045790	19050	19050	19050	19050	0
34	20240312	181300	112045790	19050	19050	19050	19050	0
35	20240312	181200	112045790	19050	19050	19050	19050	0
36	20240312	181100	112045790	19050	19050	19050	19050	0
37	20240312	181000	112045790	19050	19050	19050	19050	0
38	20240312	180900	112045790	19050	19050	19050	19050	0
39	20240312	180800	112045790	19050	19050	19050	19050	0
40	20240312	180700	112045790	19050	19050	19050	19050	0
41	20240312	180600	112045790	19050	19050	19050	19050	0
42	20240312	180500	112045790	19050	19050	19050	19050	0
43	20240312	180400	112045790	19050	19050	19050	19050	0
44	20240312	180300	112045790	19050	19050	19050	19050	0
45	20240312	180200	112045790	19050	19050	19050	19050	0
46	20240312	180100	112045790	19050	19050	19050	19050	0
47	20240312	180000	112045790	19050	19050	19050	19050	0
48	20240312	175900	112045790	19050	19050	19050	19050	0
49	20240312	175800	112045790	19050	19050	19050	19050	0
50	20240312	175700	112045790	19050	19050	19050	19050	0
51	20240312	175600	112045790	19050	19050	19050	19050	0
52	20240312	175500	112045790	19050	19050	19050	19050	0
53	20240312	175400	112045790	19050	19050	19050	19050	0
54	20240312	175300	112045790	19050	19050	19050	19050	0
55	20240312	175200	112045790	19050	19050	19050	19050	0
56	20240312	175100	112045790	19050	19050	19050	19050	0
57	20240312	175000	112045790	19050	19050	19050	19050	0
58	20240312	174900	112045790	19050	19050	19050	19050	0
59	20240312	174800	112045790	19050	19050	19050	19050	0
60	20240312	174700	112045790	19050	19050	19050	19050	0
61	20240312	174600	112045790	19050	19050	19050	19050	0
62	20240312	174500	112045790	19050	19050	19050	19050	5
63	20240312	174400	112045790	19050	19050	19050	19050	0
64	20240312	174300	112045790	19050	19050	19050	19050	0
65	20240312	174200	112045790	19050	19050	19050	19050	0
66	20240312	174100	112045790	19050	19050	19050	19050	0
67	20240312	174000	112045790	19050	19050	19050	19050	0
68	20240312	173900	112045790	19050	19050	19050	19050	0
69	20240312	173800	112045790	19050	19050	19050	19050	0
70	20240312	173700	112045790	19050	19050	19050	19050	0
71	20240312	173600	112045790	19050	19050	19050	19050	0
72	20240312	173500	112045790	19050	19050	19050	19050	0
73	20240312	173400	112045790	19050	19050	19050	19050	0
74	20240312	173300	112045790	19050	19050	19050	19050	0
75	20240312	173200	112045790	19050	19050	19050	19050	0
76	20240312	173100	112045790	19050	19050	19050	19050	0
77	20240312	173000	112045790	19050	19050	19050	19050	0
78	20240312	172900	112045790	19050	19050	19050	19050	0
79	20240312	172800	112045790	19050	19050	19050	19050	0
80	20240312	172700	112045790	19050	19050	19050	19050	0
81	20240312	172600	112045790	19050	19050	19050	19050	0
82	20240312	172500	112045790	19050	19050	19050	19050	0
83	20240312	172400	112045790	19050	19050	19050	19050	0
84	20240312	172300	112045790	19050	19050	19050	19050	0
85	20240312	172200	112045790	19050	19050	19050	19050	0
86	20240312	172100	112045790	19050	19050	19050	19050	0
87	20240312	172000	112045790	19050	19050	19050	19050	0
88	20240312	171900	112045790	19050	19050	19050	19050	0
89	20240312	171800	112045790	19050	19050	19050	19050	0
90	20240312	171700	112045790	19050	19050	19050	19050	0
91	20240312	171600	112045790	19050	19050	19050	19050	0
92	20240312	171500	112045790	19050	19050	19050	19050	5
93	20240312	171400	112045790	19050	19050	19050	19050	0
94	20240312	171300	112045790	19050	19050	19050	19050	0
95	20240312	171200	112045790	19050	19050	19050	19050	0
96	20240312	171100	112045790	19050	19050	19050	19050	0
97	20240312	171000	112045790	19050	19050	19050	19050	0
98	20240312	170900	112045790	19050	19050	19050	19050	0
99	20240312	170800	112045790	19050	19050	19050	19050	0
100	20240312	170700	112045790	19050	19050	19050	19050	0
101	20240312	170600	112045790	19050	19050	19050	19050	0
102	20240312	170500	112045790	19050	19050	19050	19050	0
103	20240312	170400	112045790	19050	19050	19050	19050	0
104	20240312	170300	112045790	19050	19050	19050	19050	0
105	20240312	170200	112045790	19050	19050	19050	19050	0
106	20240312	170100	112045790	19050	19050	19050	19050	0
107	20240312	170000	112045790	19050	19050	19050	19050	0
108	20240312	165900	112045790	19050	19050	19050	19050	0
109	20240312	165800	112045790	19050	19050	19050	19050	0
110	20240312	165700	112045790	19050	19050	19050	19050	0
111	20240312	165600	112045790	19050	19050	19050	19050	0
112	20240312	165500	112045790	19050	19050	19050	19050	0
113	20240312	165400	112045790	19050	19050	19050	19050	0
114	20240312	165300	112045790	19050	19050	19050	19050	0
115	20240312	165200	112045790	19050	19050	19050	19050	0
116	20240312	165100	112045790	19050	19050	19050	19050	0
117	20240312	165000	112045790	19050	19050	19050	19050	0
118	20240312	164900	112045790	19050	19050	19050	19050	0
119	20240312	164800	112045790	19050	19050	19050	19050	0
120	20240312	164700	112045790	19050	19050	19050	19050	0
121	20240312	164600	112045790	19050	19050	19050	19050	0
122	20240312	164500	112045790	19050	19050	19050	19050	5
123	20240312	164400	112045790	19050	19050	19050	19050	0
124	20240312	164300	112045790	19050	19050	19050	19050	0
125	20240312	164200	112045790	19050	19050	19050	19050	0
126	20240312	164100	112045790	19050	19050	19050	19050	0
127	20240312	164000	112045790	19050	19050	19050	19050	0
128	20240312	163900	112045790	19050	19050	19050	19050	0
129	20240312	163800	112045790	19050	19050	19050	19050	0
130	20240312	163700	112045790	19050	19050	19050	19050	0
131	20240312	163600	112045790	19050	19050	19050	19050	0
132	20240312	163500	112045790	19050	19050	19050	19050	0
133	20240312	163400	112045790	19050	19050	19050	19050	0
134	20240312	163300	112045790	19050	19050	19050	19050	0
135	20240312	163200	112045790	19050	19050	19050	19050	0
136	20240312	163100	112045790	19050	19050	19050	19050	0
137	20240312	163000	112045790	19050	19050	19050	19050	0
138	20240312	162900	112045790	19050	19050	19050	19050	0
139	20240312	162800	112045790	19050	19050	19050	19050	0
140	20240312	162700	112045790	19050	19050	19050	19050	0
141	20240312	162600	112045790	19050	19050	19050	19050	0
142	20240312	162500	112045790	19050	19050	19050	19050	0
143	20240312	162400	112045790	19050	19050	19050	19050	0
144	20240312	162300	112045790	19050	19050	19050	19050	0
145	20240312	162200	112045790	19050	19050	19050	19050	0
146	20240312	162100	112045790	19050	19050	19050	19050	0
147	20240312	162000	112045790	19050	19050	19050	19050	0
148	20240312	161900	112045790	19050	19050	19050	19050	0
149	20240312	161800	112045790	19050	19050	19050	19050	0
150	20240312	161700	112045790	19050	19050	19050	19050	0
151	20240312	161600	112045790	19050	19050	19050	19050	0
152	20240312	161500	112045790	19050	19050	19050	19050	5
153	20240312	161400	112045790	19050	19050	19050	19050	0
154	20240312	161300	112045790	19050	19050	19050	19050	0
155	20240312	161200	112045790	19050	19050	19050	19050	0
156	20240312	161100	112045790	19050	19050	19050	19050	0
157	20240312	161000	112045790	19050	19050	19050	19050	0
158	20240312	160900	112045790	19050	19050	19050	19050	0
159	20240312	160800	112045790	19050	19050	19050	19050	0
160	20240312	160700	112045790	19050	19050	19050	19050	0
161	20240312	160600	112045790	19050	19050	19050	19050	0
162	20240312	160500	112045790	19050	19050	19050	19050	0
163	20240312	160400	112045790	19050	19050	19050	19050	0
164	20240312	160300	112045790	19050	19050	19050	19050	0
165	20240312	160200	112045790	19050	19050	19050	19050	0
166	20240312	160100	112045790	19050	19050	19050	19050	0
167	20240312	160000	112045790	19050	19050	19050	19050	0
168	20240312	155900	112045790	19050	19050	19050	19050	0
169	20240312	155800	112045790	19050	19050	19050	19050	0
170	20240312	155700	112045790	19050	19050	19050	19050	0
171	20240312	155600	112045790	19050	19050	19050	19050	0
172	20240312	155500	112045790	19050	19050	19050	19050	0
173	20240312	155400	112045790	19050	19050	19050	19050	0
174	20240312	155300	112045790	19050	19050	19050	19050	0
175	20240312	155200	112045790	19050	19050	19050	19050	0
176	20240312	155100	112045790	19050	19050	19050	19050	0
177	20240312	155000	112045790	19050	19050	19050	19050	0
178	20240312	154900	112045790	19050	19050	19050	19050	0
179	20240312	154800	112045790	19050	19050	19050	19050	0
180	20240312	154700	112045790	19050	19050	19050	19050	0
181	20240312	154600	112045790	19050	19050	19050	19050	0
182	20240312	154500	112045790	19050	19050	19050	19050	5
183	20240312	154400	112045790	19050	19050	19050	19050	0
184	20240312	154300	112045790	19050	19050	19050	19050	0
185	20240312	154200	112045790	19050	19050	19050	19050	0
186	20240312	154100	112045790	19050	19050	19050	19050	0
187	20240312	154000	112045790	19050	19050	19050	19050	0
188	20240312	153900	112045790	19050	19050	19050	19050	0
189	20240312	153800	112045790	19050	19050	19050	19050	0
190	20240312	153700	112045790	19050	19050	19050	19050	0
191	20240312	153600	112045790	19050	19050	19050	19050	0
192	20240312	153500	112045790	19050	19050	19050	19050	0
193	20240312	153400	112045790	19050	19050	19050	19050	0
194	20240312	153300	112045790	19050	19050	19050	19050	0
195	20240312	153200	112045790	19050	19050	19050	19050	0
196	20240312	153100	112045790	19050	19050	19050	19050	0
197	20240312	153000	112045790	19050	19050	19050	19050	5
198	20240312	152900	111950540	19090	19090	19090	19090	0
199	20240312	152800	111950540	19090	19090	19090	19090	0
200	20240312	152700	111950540	19090	19090	19090	19090	0
201	20240312	152600	111950540	19090	19090	19090	19090	0
202	20240312	152500	111950540	19090	19090	19090	19090	0
203	20240312	152400	111950540	19090	19090	19090	19090	0
204	20240312	152300	111950540	19090	19090	19090	19090	0
205	20240312	152200	111950540	19090	19090	19090	19090	0
206	20240312	152100	111950540	19090	19090	19090	19090	0
207	20240312	152000	111950540	19090	19090	19090	19090	0
208	20240312	151900	111950540	19090	19090	19090	19090	10
209	20240312	151800	111759640	19090	18870	19090	18870	100
210	20240312	151700	109858920	18700	18710	18710	18700	100
211	20240312	151600	107988870	18700	18700	18700	18700	52
212	20240312	151500	107016470	18700	18700	18700	18700	89
213	20240312	151400	105352170	18690	18690	18690	18690	21
214	20240312	151300	104959680	18690	18690	18690	18690	0
215	20240312	151200	104959680	18690	18690	18690	18690	0
216	20240312	151100	104959680	18690	18690	18690	18690	0
217	20240312	151000	104959680	18690	18690	18690	18690	0
218	20240312	150900	104959680	18690	18690	18690	18690	0
219	20240312	150800	104959680	18690	18690	18690	18690	0
220	20240312	150700	104959680	18690	18690	18690	18690	0
221	20240312	150600	104959680	18690	18690	18690	18690	0
222	20240312	150500	104959680	18690	18690	18690	18690	0
223	20240312	150400	104959680	18690	18690	18690	18690	0
224	20240312	150300	104959680	18690	18690	18690	18690	0
225	20240312	150200	104959680	18690	18690	18690	18690	0
226	20240312	150100	104959680	18690	18690	18690	18690	0
227	20240312	150000	104959680	18690	18690	18690	18690	0
228	20240312	145900	104959680	18690	18690	18690	18690	0
229	20240312	145800	104959680	18690	18690	18690	18690	0
230	20240312	145700	104959680	18690	18690	18690	18690	0
231	20240312	145600	104959680	18690	18690	18690	18690	0
232	20240312	145500	104959680	18690	18690	18690	18690	0
233	20240312	145400	104959680	18690	18690	18690	18690	0
234	20240312	145300	104959680	18690	18690	18690	18690	0
235	20240312	145200	104959680	18690	18690	18690	18690	0
236	20240312	145100	104959680	18690	18690	18690	18690	0
237	20240312	145000	104959680	18690	18690	18690	18690	0
238	20240312	144900	104959680	18690	18690	18690	18690	0
239	20240312	144800	104959680	18690	18690	18690	18690	0
240	20240312	144700	104959680	18690	18690	18690	18690	0
241	20240312	144600	104959680	18690	18690	18690	18690	0
242	20240312	144500	104959680	18690	18690	18690	18690	0
243	20240312	144400	104959680	18690	18690	18690	18690	0
244	20240312	144300	104959680	18690	18690	18690	18690	0
245	20240312	144200	104959680	18690	18690	18690	18690	0
246	20240312	144100	104959680	18690	18690	18690	18690	0
247	20240312	144000	104959680	18690	18690	18690	18690	0
248	20240312	143900	104959680	18690	18690	18690	18690	0
249	20240312	143800	104959680	18690	18690	18690	18690	0
250	20240312	143700	104959680	18690	18690	18690	18690	0
251	20240312	143600	104959680	18690	18690	18690	18690	0
252	20240312	143500	104959680	18690	18690	18690	18690	0
253	20240312	143400	104959680	18690	18690	18690	18690	0
254	20240312	143300	104959680	18690	18690	18690	18690	0
255	20240312	143200	104959680	18690	18690	18690	18690	0
256	20240312	143100	104959680	18690	18690	18690	18690	0
257	20240312	143000	104959680	18690	18690	18690	18690	0
258	20240312	142900	104959680	18690	18690	18690	18690	0
259	20240312	142800	104959680	18690	18690	18690	18690	0
260	20240312	142700	104959680	18690	18690	18690	18690	0
261	20240312	142600	104959680	18690	18690	18690	18690	0
262	20240312	142500	104959680	18690	18690	18690	18690	0
263	20240312	142400	104959680	18690	18690	18690	18690	0
264	20240312	142300	104959680	18690	18690	18690	18690	0
265	20240312	142200	104959680	18690	18690	18690	18690	0
266	20240312	142100	104959680	18690	18690	18690	18690	0
267	20240312	142000	104959680	18690	18690	18690	18690	0
268	20240312	141900	104959680	18690	18690	18690	18690	0
269	20240312	141800	104959680	18690	18690	18690	18690	0
270	20240312	141700	104959680	18690	18690	18690	18690	0
271	20240312	141600	104959680	18690	18690	18690	18690	0
272	20240312	141500	104959680	18690	18690	18690	18690	0
273	20240312	141400	104959680	18690	18690	18690	18690	0
274	20240312	141300	104959680	18690	18690	18690	18690	0
275	20240312	141200	104959680	18690	18690	18690	18690	0
276	20240312	141100	104959680	18690	18690	18690	18690	0
277	20240312	141000	104959680	18690	18580	18690	18580	2
278	20240312	140900	104922410	18580	18580	18580	18580	0
279	20240312	140800	104922410	18580	18580	18580	18580	0
280	20240312	140700	104922410	18580	18580	18580	18580	24
281	20240312	140600	104476490	18600	18600	18600	18600	0
282	20240312	140500	104476490	18600	18600	18600	18600	0
283	20240312	140400	104476490	18600	18600	18600	18600	0
284	20240312	140300	104476490	18600	18610	18610	18590	374
285	20240312	140200	97520200	18600	18700	18700	18580	184
286	20240312	140100	94094120	18720	18720	18720	18720	0
287	20240312	140000	94094120	18720	18720	18720	18720	0
288	20240312	135900	94094120	18720	18720	18720	18720	0
289	20240312	135800	94094120	18720	18720	18720	18720	0
290	20240312	135700	94094120	18720	18720	18720	18720	0
291	20240312	135600	94094120	18720	18720	18720	18720	0
292	20240312	135500	94094120	18720	18720	18720	18720	201
293	20240312	135400	90331400	18720	18720	18720	18720	0
294	20240312	135300	90331400	18720	18720	18720	18720	20
295	20240312	135200	89957000	18720	18720	18720	18720	17
296	20240312	135100	89638760	18760	18760	18760	18760	0
297	20240312	135000	89638760	18760	18770	18770	18760	425
298	20240312	134900	81664050	18770	18770	18770	18770	0
299	20240312	134800	81664050	18770	18770	18770	18770	0
300	20240312	134700	81664050	18770	18770	18770	18770	0
301	20240312	134600	81664050	18770	18770	18770	18770	0
302	20240312	134500	81664050	18770	18780	18780	18770	10
303	20240312	134400	81476340	18830	18830	18830	18830	0
304	20240312	134300	81476340	18830	18830	18830	18830	0
305	20240312	134200	81476340	18830	18830	18830	18830	0
306	20240312	134100	81476340	18830	18830	18830	18830	0
307	20240312	134000	81476340	18830	18830	18830	18830	0
308	20240312	133900	81476340	18830	18830	18830	18830	0
309	20240312	133800	81476340	18830	18830	18830	18830	0
310	20240312	133700	81476340	18830	18830	18830	18830	0
311	20240312	133600	81476340	18830	18830	18830	18830	0
312	20240312	133500	81476340	18830	18830	18830	18830	0
313	20240312	133400	81476340	18830	18830	18830	18830	0
314	20240312	133300	81476340	18830	18830	18830	18830	0
315	20240312	133200	81476340	18830	18830	18830	18830	0
316	20240312	133100	81476340	18830	18830	18830	18830	50
317	20240312	133000	80534840	18840	18840	18840	18840	0
318	20240312	132900	80534840	18840	18840	18840	18840	0
319	20240312	132800	80534840	18840	18840	18840	18840	0
320	20240312	132700	80534840	18840	18850	18850	18840	600
321	20240312	132600	69230270	18860	18860	18860	18860	0
322	20240312	132500	69230270	18860	18860	18860	18860	0
323	20240312	132400	69230270	18860	18860	18860	18860	0
324	20240312	132300	69230270	18860	18860	18860	18860	0
325	20240312	132200	69230270	18860	18860	18860	18860	0
326	20240312	132100	69230270	18860	18860	18860	18860	0
327	20240312	132000	69230270	18860	18860	18860	18860	0
328	20240312	131900	69230270	18860	18860	18860	18860	9
329	20240312	131800	69060530	18860	18890	18890	18860	515
330	20240312	131700	59343610	18900	18900	18900	18900	0
331	20240312	131600	59343610	18900	18900	18900	18900	0
332	20240312	131500	59343610	18900	18900	18900	18900	0
333	20240312	131400	59343610	18900	18900	18900	18900	2
334	20240312	131300	59305810	18900	18900	18900	18900	0
335	20240312	131200	59305810	18900	18900	18900	18900	0
336	20240312	131100	59305810	18900	18900	18900	18900	0
337	20240312	131000	59305810	18900	18900	18900	18900	0
338	20240312	130900	59305810	18900	18900	18900	18900	0
339	20240312	130800	59305810	18900	18900	18900	18900	0
340	20240312	130700	59305810	18900	18900	18900	18900	0
341	20240312	130600	59305810	18900	18900	18900	18900	0
342	20240312	130500	59305810	18900	18900	18900	18900	0
343	20240312	130400	59305810	18900	18900	18900	18900	0
344	20240312	130300	59305810	18900	18900	18900	18900	0
345	20240312	130200	59305810	18900	18900	18900	18900	0
346	20240312	130100	59305810	18900	18900	18900	18900	0
347	20240312	130000	59305810	18900	18900	18900	18900	0
348	20240312	125900	59305810	18900	18900	18900	18900	0
349	20240312	125800	59305810	18900	18900	18900	18900	0
350	20240312	125700	59305810	18900	18900	18900	18900	0
351	20240312	125600	59305810	18900	18910	18910	18900	24
352	20240312	125500	58852050	18900	18900	18900	18900	0
353	20240312	125400	58852050	18900	18900	18900	18900	0
354	20240312	125300	58852050	18900	18900	18900	18900	0
355	20240312	125200	58852050	18900	18900	18900	18900	0
356	20240312	125100	58852050	18900	18900	18900	18900	0
357	20240312	125000	58852050	18900	18900	18900	18900	0
358	20240312	124900	58852050	18900	18900	18900	18900	0
359	20240312	124800	58852050	18900	18900	18900	18900	0
360	20240312	124700	58852050	18900	18900	18900	18900	0
361	20240312	124600	58852050	18900	18900	18900	18900	0
362	20240312	124500	58852050	18900	18900	18900	18900	10
363	20240312	124400	58663050	19110	19110	19110	19110	0
364	20240312	124300	58663050	19110	19110	19110	19110	0
365	20240312	124200	58663050	19110	19110	19110	19110	0
366	20240312	124100	58663050	19110	19110	19110	19110	0
367	20240312	124000	58663050	19110	19110	19110	19110	0
368	20240312	123900	58663050	19110	19110	19110	19110	0
369	20240312	123800	58663050	19110	19110	19110	19110	5
370	20240312	123700	58567500	19000	19000	19000	19000	0
371	20240312	123600	58567500	19000	19000	19000	19000	0
372	20240312	123500	58567500	19000	19000	19000	19000	0
373	20240312	123400	58567500	19000	19000	19000	19000	100
374	20240312	123300	56667500	18940	18940	18940	18940	0
375	20240312	123200	56667500	18940	18940	18940	18940	0
376	20240312	123100	56667500	18940	18940	18940	18940	0
377	20240312	123000	56667500	18940	18950	18950	18940	130
378	20240312	122900	54205040	18960	18960	18960	18960	0
379	20240312	122800	54205040	18960	18960	18960	18960	0
380	20240312	122700	54205040	18960	18960	18960	18960	143
381	20240312	122600	51493760	18930	18930	18930	18930	0
382	20240312	122500	51493760	18930	18930	18930	18930	0
383	20240312	122400	51493760	18930	18930	18930	18930	0
384	20240312	122300	51493760	18930	18930	18930	18930	0
385	20240312	122200	51493760	18930	18930	18930	18930	0
386	20240312	122100	51493760	18930	18930	18930	18930	0
387	20240312	122000	51493760	18930	18930	18930	18930	0
388	20240312	121900	51493760	18930	18930	18930	18930	0
389	20240312	121800	51493760	18930	18930	18930	18930	0
390	20240312	121700	51493760	18930	18930	18930	18930	0
391	20240312	121600	51493760	18930	18930	18930	18930	0
392	20240312	121500	51493760	18930	18930	18930	18930	0
393	20240312	121400	51493760	18930	18930	18930	18930	0
394	20240312	121300	51493760	18930	18930	18930	18930	0
395	20240312	121200	51493760	18930	18990	18990	18930	42
396	20240312	121100	50697200	19120	19120	19120	19120	0
397	20240312	121000	50697200	19120	19120	19120	19120	0
398	20240312	120900	50697200	19120	19120	19120	19120	0
399	20240312	120800	50697200	19120	19120	19120	19120	0
400	20240312	120700	50697200	19120	19120	19120	19120	1
401	20240312	120600	50678080	19200	19200	19200	19200	0
402	20240312	120500	50678080	19200	19200	19200	19200	0
403	20240312	120400	50678080	19200	19130	19200	19130	30
404	20240312	120300	50103160	19240	19240	19240	19240	0
405	20240312	120200	50103160	19240	19240	19240	19240	0
406	20240312	120100	50103160	19240	19240	19240	19240	0
407	20240312	120000	50103160	19240	19240	19240	19240	0
408	20240312	115900	50103160	19240	19240	19240	19240	0
409	20240312	115800	50103160	19240	19240	19240	19240	0
410	20240312	115700	50103160	19240	19240	19240	19240	0
411	20240312	115600	50103160	19240	19240	19240	19240	0
412	20240312	115500	50103160	19240	19240	19240	19240	0
413	20240312	115400	50103160	19240	19240	19240	19240	0
414	20240312	115300	50103160	19240	19240	19240	19240	0
415	20240312	115200	50103160	19240	19240	19240	19240	0
416	20240312	115100	50103160	19240	19240	19240	19240	0
417	20240312	115000	50103160	19240	19240	19240	19240	0
418	20240312	114900	50103160	19240	19240	19240	19240	0
419	20240312	114800	50103160	19240	19240	19240	19240	0
420	20240312	114700	50103160	19240	19240	19240	19240	0
421	20240312	114600	50103160	19240	19240	19240	19240	0
422	20240312	114500	50103160	19240	19240	19240	19240	0
423	20240312	114400	50103160	19240	19240	19240	19240	0
424	20240312	114300	50103160	19240	19240	19240	19240	0
425	20240312	114200	50103160	19240	19240	19240	19240	0
426	20240312	114100	50103160	19240	19240	19240	19240	0
427	20240312	114000	50103160	19240	19240	19240	19240	0
428	20240312	113900	50103160	19240	19240	19240	19240	0
429	20240312	113800	50103160	19240	19240	19240	19240	0
430	20240312	113700	50103160	19240	19240	19240	19240	0
431	20240312	113600	50103160	19240	19240	19240	19240	0
432	20240312	113500	50103160	19240	19240	19240	19240	0
433	20240312	113400	50103160	19240	19240	19240	19240	0
434	20240312	113300	50103160	19240	19240	19240	19240	0
435	20240312	113200	50103160	19240	18910	19240	18910	152
436	20240312	113100	47205310	18910	18910	18910	18910	0
437	20240312	113000	47205310	18910	18910	18910	18910	0
438	20240312	112900	47205310	18910	18910	18910	18910	0
439	20240312	112800	47205310	18910	18910	18910	18910	0
440	20240312	112700	47205310	18910	18910	18910	18910	0
441	20240312	112600	47205310	18910	18910	18910	18910	0
442	20240312	112500	47205310	18910	18910	18910	18910	0
443	20240312	112400	47205310	18910	18910	18910	18910	20
444	20240312	112300	46827110	18900	18900	18900	18900	0
445	20240312	112200	46827110	18900	18900	18900	18900	0
446	20240312	112100	46827110	18900	18900	18900	18900	0
447	20240312	112000	46827110	18900	18900	18900	18900	0
448	20240312	111900	46827110	18900	18900	18900	18900	0
449	20240312	111800	46827110	18900	18900	18900	18900	3
450	20240312	111700	46770410	18900	18900	18900	18900	0
451	20240312	111600	46770410	18900	18900	18900	18900	9
452	20240312	111500	46600310	18890	18880	18890	18880	13
453	20240312	111400	46354840	18870	18870	18870	18870	0
454	20240312	111300	46354840	18870	18870	18870	18870	0
455	20240312	111200	46354840	18870	18870	18870	18870	0
456	20240312	111100	46354840	18870	18870	18870	18870	0
457	20240312	111000	46354840	18870	18870	18870	18870	0
458	20240312	110900	46354840	18870	18870	18870	18870	106
459	20240312	110800	44354620	18880	18880	18880	18880	0
460	20240312	110700	44354620	18880	18880	18880	18880	0
461	20240312	110600	44354620	18880	18880	18880	18880	50
462	20240312	110500	43410620	18890	18890	18890	18890	2
463	20240312	110400	43372840	18890	18890	18890	18890	0
464	20240312	110300	43372840	18890	18890	18890	18890	0
465	20240312	110200	43372840	18890	18890	18890	18890	0
466	20240312	110100	43372840	18890	18890	18890	18890	0
467	20240312	110000	43372840	18890	18880	18890	18880	94
468	20240312	105900	41597940	18870	18870	18870	18870	0
469	20240312	105800	41597940	18870	18870	18870	18870	0
470	20240312	105700	41597940	18870	18880	18880	18870	186
471	20240312	105600	38087820	18870	18870	18870	18870	0
472	20240312	105500	38087820	18870	18870	18870	18870	0
473	20240312	105400	38087820	18870	18870	18870	18870	49
474	20240312	105300	37163190	18810	18810	18810	18810	0
475	20240312	105200	37163190	18810	18810	18810	18810	0
476	20240312	105100	37163190	18810	18810	18810	18810	0
477	20240312	105000	37163190	18810	18810	18810	18810	161
478	20240312	104900	34134780	18810	18810	18810	18810	0
479	20240312	104800	34134780	18810	18810	18810	18810	10
480	20240312	104700	33946680	18790	18790	18790	18790	0
481	20240312	104600	33946680	18790	18790	18790	18790	0
482	20240312	104500	33946680	18790	18790	18790	18790	0
483	20240312	104400	33946680	18790	18790	18790	18790	0
484	20240312	104300	33946680	18790	18790	18790	18790	0
485	20240312	104200	33946680	18790	18790	18790	18790	0
486	20240312	104100	33946680	18790	18790	18790	18790	0
487	20240312	104000	33946680	18790	18780	18790	18780	152
488	20240312	103900	31090620	18770	18770	18770	18770	0
489	20240312	103800	31090620	18770	18770	18770	18770	0
490	20240312	103700	31090620	18770	18770	18770	18770	0
491	20240312	103600	31090620	18770	18770	18770	18770	0
492	20240312	103500	31090620	18770	18770	18770	18770	0
493	20240312	103400	31090620	18770	18770	18770	18770	0
494	20240312	103300	31090620	18770	18770	18770	18770	0
495	20240312	103200	31090620	18770	18770	18770	18770	365
496	20240312	103100	24239570	18720	18720	18720	18720	0
497	20240312	103000	24239570	18720	18720	18720	18720	0
498	20240312	102900	24239570	18720	18720	18720	18720	0
499	20240312	102800	24239570	18720	18720	18720	18720	0
500	20240312	102700	24239570	18720	18720	18720	18720	0
501	20240312	102600	24239570	18720	18720	18720	18720	0
502	20240312	102500	24239570	18720	18720	18720	18720	0
503	20240312	102400	24239570	18720	18720	18720	18720	0
504	20240312	102300	24239570	18720	18720	18720	18720	0
505	20240312	102200	24239570	18720	18720	18720	18720	0
506	20240312	102100	24239570	18720	18720	18720	18720	0
507	20240312	102000	24239570	18720	18720	18720	18720	0
508	20240312	101900	24239570	18720	18720	18720	18720	0
509	20240312	101800	24239570	18720	18720	18720	18720	0
510	20240312	101700	24239570	18720	18720	18720	18720	0
511	20240312	101600	24239570	18720	18720	18720	18720	0
512	20240312	101500	24239570	18720	18720	18720	18720	0
513	20240312	101400	24239570	18720	18720	18720	18720	0
514	20240312	101300	24239570	18720	18760	18760	18720	100
515	20240312	101200	22367270	18760	18760	18760	18760	0
516	20240312	101100	22367270	18760	18760	18760	18760	0
517	20240312	101000	22367270	18760	18760	18760	18760	0
518	20240312	100900	22367270	18760	18760	18760	18760	630
519	20240312	100800	10548470	18730	18730	18730	18730	0
520	20240312	100700	10548470	18730	18730	18730	18730	0
521	20240312	100600	10548470	18730	18730	18730	18730	1
522	20240312	100500	10529740	18740	18740	18740	18740	0
523	20240312	100400	10529740	18740	18740	18740	18740	0
524	20240312	100300	10529740	18740	18740	18740	18740	0
525	20240312	100200	10529740	18740	18740	18740	18740	0
526	20240312	100100	10529740	18740	18740	18740	18740	1
527	20240312	100000	10511000	18880	18880	18880	18880	0
528	20240312	095900	10511000	18880	18880	18880	18880	0
529	20240312	095800	10511000	18880	18880	18880	18880	0
530	20240312	095700	10511000	18880	18880	18880	18880	0
531	20240312	095600	10511000	18880	18880	18880	18880	0
532	20240312	095500	10511000	18880	18880	18880	18880	0
533	20240312	095400	10511000	18880	18880	18880	18880	0
534	20240312	095300	10511000	18880	18880	18880	18880	0
535	20240312	095200	10511000	18880	18880	18880	18880	0
536	20240312	095100	10511000	18880	18880	18880	18880	0
537	20240312	095000	10511000	18880	18880	18880	18880	0
538	20240312	094900	10511000	18880	18880	18880	18880	0
539	20240312	094800	10511000	18880	18880	18880	18880	0
540	20240312	094700	10511000	18880	18880	18880	18880	0
541	20240312	094600	10511000	18880	18880	18880	18880	0
542	20240312	094500	10511000	18880	18880	18880	18880	0
543	20240312	094400	10511000	18880	18880	18880	18880	0
544	20240312	094300	10511000	18880	18800	18880	18800	100
545	20240312	094200	8623530	18700	18700	18700	18700	0
546	20240312	094100	8623530	18700	18700	18700	18700	0
547	20240312	094000	8623530	18700	18700	18700	18700	0
548	20240312	093900	8623530	18700	18700	18700	18700	0
549	20240312	093800	8623530	18700	18700	18700	18700	0
550	20240312	093700	8623530	18700	18700	18700	18700	0
551	20240312	093600	8623530	18700	18710	18710	18700	330
552	20240312	093500	2451530	18730	18730	18730	18730	0
553	20240312	093400	2451530	18730	18730	18730	18730	0
554	20240312	093300	2451530	18730	18730	18730	18730	0
555	20240312	093200	2451530	18730	18730	18730	18730	0
556	20240312	093100	2451530	18730	18730	18730	18730	0
557	20240312	093000	2451530	18730	18730	18730	18730	0
558	20240312	092900	2451530	18730	18730	18730	18730	0
559	20240312	092800	2451530	18730	18730	18730	18730	0
560	20240312	092700	2451530	18730	18730	18730	18730	0
561	20240312	092600	2451530	18730	18730	18730	18730	0
562	20240312	092500	2451530	18730	18730	18730	18730	0
563	20240312	092400	2451530	18730	18730	18730	18730	0
564	20240312	092300	2451530	18730	18730	18730	18730	0
565	20240312	092200	2451530	18730	18730	18730	18730	0
566	20240312	092100	2451530	18730	18730	18730	18730	0
567	20240312	092000	2451530	18730	18730	18730	18730	0
568	20240312	091900	2451530	18730	18730	18730	18730	0
569	20240312	091800	2451530	18730	18730	18730	18730	1
570	20240312	091700	2432800	18880	18880	18880	18880	0
571	20240312	091600	2432800	18880	18880	18880	18880	0
572	20240312	091500	2432800	18880	18880	18880	18880	0
573	20240312	091400	2432800	18880	18880	18880	18880	0
574	20240312	091300	2432800	18880	18880	18880	18880	0
575	20240312	091200	2432800	18880	18880	18880	18880	0
576	20240312	091100	2432800	18880	18880	18880	18880	0
577	20240312	091000	2432800	18880	18880	18880	18880	0
578	20240312	090900	2432800	18880	18880	18880	18880	10
579	20240312	090800	2244000	18700	18700	18700	18700	0
580	20240312	090700	2244000	18700	18700	18700	18700	0
581	20240312	090600	2244000	18700	18700	18700	18700	0
582	20240312	090500	2244000	18700	18700	18700	18700	0
583	20240312	090400	2244000	18700	18700	18700	18700	0
584	20240312	090300	2244000	18700	18700	18700	18700	0
585	20240312	090200	2244000	18700	18700	18700	18700	0
586	20240312	090100	2244000	18700	18700	18700	18700	0
587	20240312	090000	2244000	18700	18700	18700	18700	120