KissMeData/005820/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	184500	38174830	18720	18720	18720	18720	66
3	20240313	184400	38174830	18720	18720	18720	18720	0
4	20240313	184300	38174830	18720	18720	18720	18720	0
5	20240313	184200	38174830	18720	18720	18720	18720	0
6	20240313	184100	38174830	18720	18720	18720	18720	0
7	20240313	184000	38174830	18720	18720	18720	18720	0
8	20240313	183900	38174830	18720	18720	18720	18720	0
9	20240313	183800	38174830	18720	18720	18720	18720	0
10	20240313	183700	38174830	18720	18720	18720	18720	0
11	20240313	183600	38174830	18720	18720	18720	18720	0
12	20240313	183500	38174830	18720	18720	18720	18720	0
13	20240313	183400	38174830	18720	18720	18720	18720	0
14	20240313	183300	38174830	18720	18720	18720	18720	0
15	20240313	183200	38174830	18720	18720	18720	18720	0
16	20240313	183100	38174830	18720	18720	18720	18720	0
17	20240313	183000	38174830	18720	18720	18720	18720	0
18	20240313	182900	38174830	18720	18720	18720	18720	0
19	20240313	182800	38174830	18720	18720	18720	18720	0
20	20240313	182700	38174830	18720	18720	18720	18720	0
21	20240313	182600	38174830	18720	18720	18720	18720	0
22	20240313	182500	38174830	18720	18720	18720	18720	0
23	20240313	182400	38174830	18720	18720	18720	18720	0
24	20240313	182300	38174830	18720	18720	18720	18720	0
25	20240313	182200	38174830	18720	18720	18720	18720	0
26	20240313	182100	38174830	18720	18720	18720	18720	0
27	20240313	182000	38174830	18720	18720	18720	18720	0
28	20240313	181900	38174830	18720	18720	18720	18720	0
29	20240313	181800	38174830	18720	18720	18720	18720	0
30	20240313	181700	38174830	18720	18720	18720	18720	0
31	20240313	181600	38174830	18720	18720	18720	18720	0
32	20240313	181500	38174830	18720	18720	18720	18720	66
33	20240313	181400	38174830	18720	18720	18720	18720	0
34	20240313	181300	38174830	18720	18720	18720	18720	0
35	20240313	181200	38174830	18720	18720	18720	18720	0
36	20240313	181100	38174830	18720	18720	18720	18720	0
37	20240313	181000	38174830	18720	18720	18720	18720	0
38	20240313	180900	38174830	18720	18720	18720	18720	0
39	20240313	180800	38174830	18720	18720	18720	18720	0
40	20240313	180700	38174830	18720	18720	18720	18720	0
41	20240313	180600	38174830	18720	18720	18720	18720	0
42	20240313	180500	38174830	18720	18720	18720	18720	0
43	20240313	180400	38174830	18720	18720	18720	18720	0
44	20240313	180300	38174830	18720	18720	18720	18720	0
45	20240313	180200	38174830	18720	18720	18720	18720	0
46	20240313	180100	38174830	18720	18720	18720	18720	0
47	20240313	180000	38174830	18720	18720	18720	18720	0
48	20240313	175900	38174830	18720	18720	18720	18720	0
49	20240313	175800	38174830	18720	18720	18720	18720	0
50	20240313	175700	38174830	18720	18720	18720	18720	0
51	20240313	175600	38174830	18720	18720	18720	18720	0
52	20240313	175500	38174830	18720	18720	18720	18720	0
53	20240313	175400	38174830	18720	18720	18720	18720	0
54	20240313	175300	38174830	18720	18720	18720	18720	0
55	20240313	175200	38174830	18720	18720	18720	18720	0
56	20240313	175100	38174830	18720	18720	18720	18720	0
57	20240313	175000	38174830	18720	18720	18720	18720	0
58	20240313	174900	38174830	18720	18720	18720	18720	0
59	20240313	174800	38174830	18720	18720	18720	18720	0
60	20240313	174700	38174830	18720	18720	18720	18720	0
61	20240313	174600	38174830	18720	18720	18720	18720	0
62	20240313	174500	38174830	18720	18720	18720	18720	66
63	20240313	174400	38174830	18720	18720	18720	18720	0
64	20240313	174300	38174830	18720	18720	18720	18720	0
65	20240313	174200	38174830	18720	18720	18720	18720	0
66	20240313	174100	38174830	18720	18720	18720	18720	0
67	20240313	174000	38174830	18720	18720	18720	18720	0
68	20240313	173900	38174830	18720	18720	18720	18720	0
69	20240313	173800	38174830	18720	18720	18720	18720	0
70	20240313	173700	38174830	18720	18720	18720	18720	0
71	20240313	173600	38174830	18720	18720	18720	18720	0
72	20240313	173500	38174830	18720	18720	18720	18720	0
73	20240313	173400	38174830	18720	18720	18720	18720	0
74	20240313	173300	38174830	18720	18720	18720	18720	0
75	20240313	173200	38174830	18720	18720	18720	18720	0
76	20240313	173100	38174830	18720	18720	18720	18720	0
77	20240313	173000	38174830	18720	18720	18720	18720	0
78	20240313	172900	38174830	18720	18720	18720	18720	0
79	20240313	172800	38174830	18720	18720	18720	18720	0
80	20240313	172700	38174830	18720	18720	18720	18720	0
81	20240313	172600	38174830	18720	18720	18720	18720	0
82	20240313	172500	38174830	18720	18720	18720	18720	0
83	20240313	172400	38174830	18720	18720	18720	18720	0
84	20240313	172300	38174830	18720	18720	18720	18720	0
85	20240313	172200	38174830	18720	18720	18720	18720	0
86	20240313	172100	38174830	18720	18720	18720	18720	0
87	20240313	172000	38174830	18720	18720	18720	18720	0
88	20240313	171900	38174830	18720	18720	18720	18720	0
89	20240313	171800	38174830	18720	18720	18720	18720	0
90	20240313	171700	38174830	18720	18720	18720	18720	0
91	20240313	171600	38174830	18720	18720	18720	18720	0
92	20240313	171500	38174830	18720	18720	18720	18720	66
93	20240313	171400	38174830	18720	18720	18720	18720	0
94	20240313	171300	38174830	18720	18720	18720	18720	0
95	20240313	171200	38174830	18720	18720	18720	18720	0
96	20240313	171100	38174830	18720	18720	18720	18720	0
97	20240313	171000	38174830	18720	18720	18720	18720	0
98	20240313	170900	38174830	18720	18720	18720	18720	0
99	20240313	170800	38174830	18720	18720	18720	18720	0
100	20240313	170700	38174830	18720	18720	18720	18720	0
101	20240313	170600	38174830	18720	18720	18720	18720	0
102	20240313	170500	38174830	18720	18720	18720	18720	0
103	20240313	170400	38174830	18720	18720	18720	18720	0
104	20240313	170300	38174830	18720	18720	18720	18720	0
105	20240313	170200	38174830	18720	18720	18720	18720	0
106	20240313	170100	38174830	18720	18720	18720	18720	0
107	20240313	170000	38174830	18720	18720	18720	18720	0
108	20240313	165900	38174830	18720	18720	18720	18720	0
109	20240313	165800	38174830	18720	18720	18720	18720	0
110	20240313	165700	38174830	18720	18720	18720	18720	0
111	20240313	165600	38174830	18720	18720	18720	18720	0
112	20240313	165500	38174830	18720	18720	18720	18720	0
113	20240313	165400	38174830	18720	18720	18720	18720	0
114	20240313	165300	38174830	18720	18720	18720	18720	0
115	20240313	165200	38174830	18720	18720	18720	18720	0
116	20240313	165100	38174830	18720	18720	18720	18720	0
117	20240313	165000	38174830	18720	18720	18720	18720	0
118	20240313	164900	38174830	18720	18720	18720	18720	0
119	20240313	164800	38174830	18720	18720	18720	18720	0
120	20240313	164700	38174830	18720	18720	18720	18720	0
121	20240313	164600	38174830	18720	18720	18720	18720	0
122	20240313	164500	38174830	18720	18720	18720	18720	66
123	20240313	164400	38174830	18720	18720	18720	18720	0
124	20240313	164300	38174830	18720	18720	18720	18720	0
125	20240313	164200	38174830	18720	18720	18720	18720	0
126	20240313	164100	38174830	18720	18720	18720	18720	0
127	20240313	164000	38174830	18720	18720	18720	18720	0
128	20240313	163900	38174830	18720	18720	18720	18720	0
129	20240313	163800	38174830	18720	18720	18720	18720	0
130	20240313	163700	38174830	18720	18720	18720	18720	0
131	20240313	163600	38174830	18720	18720	18720	18720	0
132	20240313	163500	38174830	18720	18720	18720	18720	0
133	20240313	163400	38174830	18720	18720	18720	18720	0
134	20240313	163300	38174830	18720	18720	18720	18720	0
135	20240313	163200	38174830	18720	18720	18720	18720	0
136	20240313	163100	38174830	18720	18720	18720	18720	0
137	20240313	163000	38174830	18720	18720	18720	18720	0
138	20240313	162900	38174830	18720	18720	18720	18720	0
139	20240313	162800	38174830	18720	18720	18720	18720	0
140	20240313	162700	38174830	18720	18720	18720	18720	0
141	20240313	162600	38174830	18720	18720	18720	18720	0
142	20240313	162500	38174830	18720	18720	18720	18720	0
143	20240313	162400	38174830	18720	18720	18720	18720	0
144	20240313	162300	38174830	18720	18720	18720	18720	0
145	20240313	162200	38174830	18720	18720	18720	18720	0
146	20240313	162100	38174830	18720	18720	18720	18720	0
147	20240313	162000	38174830	18720	18720	18720	18720	0
148	20240313	161900	38174830	18720	18720	18720	18720	0
149	20240313	161800	38174830	18720	18720	18720	18720	0
150	20240313	161700	38174830	18720	18720	18720	18720	0
151	20240313	161600	38174830	18720	18720	18720	18720	0
152	20240313	161500	38174830	18720	18720	18720	18720	66
153	20240313	161400	38174830	18720	18720	18720	18720	0
154	20240313	161300	38174830	18720	18720	18720	18720	0
155	20240313	161200	38174830	18720	18720	18720	18720	0
156	20240313	161100	38174830	18720	18720	18720	18720	0
157	20240313	161000	38174830	18720	18720	18720	18720	0
158	20240313	160900	38174830	18720	18720	18720	18720	0
159	20240313	160800	38174830	18720	18720	18720	18720	0
160	20240313	160700	38174830	18720	18720	18720	18720	0
161	20240313	160600	38174830	18720	18720	18720	18720	0
162	20240313	160500	38174830	18720	18720	18720	18720	0
163	20240313	160400	38174830	18720	18720	18720	18720	0
164	20240313	160300	38174830	18720	18720	18720	18720	0
165	20240313	160200	38174830	18720	18720	18720	18720	0
166	20240313	160100	38174830	18720	18720	18720	18720	0
167	20240313	160000	38174830	18720	18720	18720	18720	0
168	20240313	155900	38174830	18720	18720	18720	18720	0
169	20240313	155800	38174830	18720	18720	18720	18720	0
170	20240313	155700	38174830	18720	18720	18720	18720	0
171	20240313	155600	38174830	18720	18720	18720	18720	0
172	20240313	155500	38174830	18720	18720	18720	18720	0
173	20240313	155400	38174830	18720	18720	18720	18720	0
174	20240313	155300	38174830	18720	18720	18720	18720	0
175	20240313	155200	38174830	18720	18720	18720	18720	0
176	20240313	155100	38174830	18720	18720	18720	18720	0
177	20240313	155000	38174830	18720	18720	18720	18720	0
178	20240313	154900	38174830	18720	18720	18720	18720	0
179	20240313	154800	38174830	18720	18720	18720	18720	0
180	20240313	154700	38174830	18720	18720	18720	18720	0
181	20240313	154600	38174830	18720	18720	18720	18720	0
182	20240313	154500	38174830	18720	18720	18720	18720	66
183	20240313	154400	38174830	18720	18720	18720	18720	0
184	20240313	154300	38174830	18720	18720	18720	18720	0
185	20240313	154200	38174830	18720	18720	18720	18720	0
186	20240313	154100	38174830	18720	18720	18720	18720	0
187	20240313	154000	38174830	18720	18720	18720	18720	0
188	20240313	153900	38174830	18720	18720	18720	18720	0
189	20240313	153800	38174830	18720	18720	18720	18720	0
190	20240313	153700	38174830	18720	18720	18720	18720	0
191	20240313	153600	38174830	18720	18720	18720	18720	0
192	20240313	153500	38174830	18720	18720	18720	18720	0
193	20240313	153400	38174830	18720	18720	18720	18720	0
194	20240313	153300	38174830	18720	18720	18720	18720	0
195	20240313	153200	38174830	18720	18720	18720	18720	0
196	20240313	153100	38174830	18720	18720	18720	18720	0
197	20240313	153000	38174830	18720	18720	18720	18720	66
198	20240313	152900	36939310	18720	18720	18720	18720	0
199	20240313	152800	36939310	18720	18720	18720	18720	0
200	20240313	152700	36939310	18720	18720	18720	18720	0
201	20240313	152600	36939310	18720	18720	18720	18720	0
202	20240313	152500	36939310	18720	18720	18720	18720	0
203	20240313	152400	36939310	18720	18720	18720	18720	0
204	20240313	152300	36939310	18720	18720	18720	18720	0
205	20240313	152200	36939310	18720	18720	18720	18720	0
206	20240313	152100	36939310	18720	18720	18720	18720	0
207	20240313	152000	36939310	18720	18720	18720	18720	0
208	20240313	151900	36939310	18720	18720	18720	18720	0
209	20240313	151800	36939310	18720	18720	18720	18720	0
210	20240313	151700	36939310	18720	18720	18720	18720	2
211	20240313	151600	36901870	18720	18720	18720	18720	0
212	20240313	151500	36901870	18720	18720	18720	18720	2
213	20240313	151400	36864430	18730	18730	18730	18730	0
214	20240313	151300	36864430	18730	18730	18730	18730	2
215	20240313	151200	36826970	18730	18730	18730	18730	5
216	20240313	151100	36733320	18720	18720	18720	18720	60
217	20240313	151000	35610120	18720	18720	18720	18720	98
218	20240313	150900	33775560	18730	18730	18730	18730	0
219	20240313	150800	33775560	18730	18730	18730	18730	0
220	20240313	150700	33775560	18730	18730	18730	18730	1
221	20240313	150600	33756830	18730	18730	18730	18730	0
222	20240313	150500	33756830	18730	18730	18730	18730	0
223	20240313	150400	33756830	18730	18730	18730	18730	0
224	20240313	150300	33756830	18730	18730	18730	18730	0
225	20240313	150200	33756830	18730	18730	18730	18730	0
226	20240313	150100	33756830	18730	18730	18730	18730	0
227	20240313	150000	33756830	18730	18730	18730	18730	0
228	20240313	145900	33756830	18730	18730	18730	18730	0
229	20240313	145800	33756830	18730	18730	18730	18730	0
230	20240313	145700	33756830	18730	18730	18730	18730	1
231	20240313	145600	33738100	18730	18730	18730	18730	0
232	20240313	145500	33738100	18730	18730	18730	18730	1
233	20240313	145400	33719370	18730	18730	18730	18730	0
234	20240313	145300	33719370	18730	18730	18730	18730	1
235	20240313	145200	33700640	18710	18710	18710	18710	0
236	20240313	145100	33700640	18710	18720	18720	18710	2
237	20240313	145000	33663210	18750	18750	18750	18750	0
238	20240313	144900	33663210	18750	18750	18750	18750	0
239	20240313	144800	33663210	18750	18750	18750	18750	0
240	20240313	144700	33663210	18750	18750	18750	18750	0
241	20240313	144600	33663210	18750	18750	18750	18750	0
242	20240313	144500	33663210	18750	18750	18750	18750	0
243	20240313	144400	33663210	18750	18750	18750	18750	10
244	20240313	144300	33475710	18710	18710	18710	18710	0
245	20240313	144200	33475710	18710	18710	18710	18710	1
246	20240313	144100	33457000	18700	18700	18700	18700	0
247	20240313	144000	33457000	18700	18700	18700	18700	0
248	20240313	143900	33457000	18700	18700	18700	18700	0
249	20240313	143800	33457000	18700	18700	18700	18700	0
250	20240313	143700	33457000	18700	18700	18700	18700	0
251	20240313	143600	33457000	18700	18700	18700	18700	1
252	20240313	143500	33438300	18700	18700	18700	18700	0
253	20240313	143400	33438300	18700	18700	18700	18700	0
254	20240313	143300	33438300	18700	18700	18700	18700	0
255	20240313	143200	33438300	18700	18700	18700	18700	0
256	20240313	143100	33438300	18700	18700	18700	18700	1
257	20240313	143000	33419600	18690	18690	18690	18690	0
258	20240313	142900	33419600	18690	18690	18690	18690	1
259	20240313	142800	33400910	18690	18690	18690	18690	0
260	20240313	142700	33400910	18690	18690	18690	18690	1
261	20240313	142600	33382220	18700	18690	18700	18690	2
262	20240313	142500	33344830	18700	18700	18700	18700	0
263	20240313	142400	33344830	18700	18700	18700	18700	1
264	20240313	142300	33326130	18690	18690	18690	18690	0
265	20240313	142200	33326130	18690	18690	18690	18690	0
266	20240313	142100	33326130	18690	18690	18690	18690	0
267	20240313	142000	33326130	18690	18690	18690	18690	0
268	20240313	141900	33326130	18690	18700	18700	18690	100
269	20240313	141800	31456580	18710	18710	18710	18710	0
270	20240313	141700	31456580	18710	18710	18710	18710	0
271	20240313	141600	31456580	18710	18710	18710	18710	1
272	20240313	141500	31437870	18690	18690	18690	18690	0
273	20240313	141400	31437870	18690	18690	18690	18690	0
274	20240313	141300	31437870	18690	18690	18690	18690	0
275	20240313	141200	31437870	18690	18700	18700	18690	100
276	20240313	141100	29568810	18700	18700	18700	18700	0
277	20240313	141000	29568810	18700	18700	18700	18700	0
278	20240313	140900	29568810	18700	18700	18700	18700	0
279	20240313	140800	29568810	18700	18700	18700	18700	0
280	20240313	140700	29568810	18700	18700	18700	18700	0
281	20240313	140600	29568810	18700	18700	18700	18700	1
282	20240313	140500	29550110	18700	18700	18700	18700	1
283	20240313	140400	29531410	18700	18700	18700	18700	0
284	20240313	140300	29531410	18700	18700	18700	18700	0
285	20240313	140200	29531410	18700	18700	18700	18700	0
286	20240313	140100	29531410	18700	18700	18700	18700	0
287	20240313	140000	29531410	18700	18700	18700	18700	1
288	20240313	135900	29512710	18770	18770	18770	18770	0
289	20240313	135800	29512710	18770	18770	18770	18770	0
290	20240313	135700	29512710	18770	18770	18770	18770	0
291	20240313	135600	29512710	18770	18770	18770	18770	0
292	20240313	135500	29512710	18770	18770	18770	18770	1
293	20240313	135400	29493940	18690	18690	18690	18690	0
294	20240313	135300	29493940	18690	18690	18690	18690	0
295	20240313	135200	29493940	18690	18690	18690	18690	0
296	20240313	135100	29493940	18690	18690	18690	18690	0
297	20240313	135000	29493940	18690	18690	18690	18690	0
298	20240313	134900	29493940	18690	18690	18690	18690	0
299	20240313	134800	29493940	18690	18690	18690	18690	0
300	20240313	134700	29493940	18690	18690	18690	18690	0
301	20240313	134600	29493940	18690	18690	18690	18690	0
302	20240313	134500	29493940	18690	18690	18690	18690	0
303	20240313	134400	29493940	18690	18690	18690	18690	0
304	20240313	134300	29493940	18690	18690	18690	18690	0
305	20240313	134200	29493940	18690	18770	18770	18690	2
306	20240313	134100	29456480	18690	18690	18690	18690	0
307	20240313	134000	29456480	18690	18690	18690	18690	1
308	20240313	133900	29437790	18690	18690	18690	18690	0
309	20240313	133800	29437790	18690	18690	18690	18690	0
310	20240313	133700	29437790	18690	18690	18690	18690	0
311	20240313	133600	29437790	18690	18690	18690	18690	0
312	20240313	133500	29437790	18690	18690	18690	18690	45
313	20240313	133400	28596740	18690	18690	18690	18690	1
314	20240313	133300	28578050	18800	18800	18800	18800	0
315	20240313	133200	28578050	18800	18800	18800	18800	0
316	20240313	133100	28578050	18800	18810	18810	18800	428
317	20240313	133000	20530360	18820	18820	18820	18820	0
318	20240313	132900	20530360	18820	18820	18820	18820	0
319	20240313	132800	20530360	18820	18820	18820	18820	0
320	20240313	132700	20530360	18820	18820	18820	18820	18
321	20240313	132600	20191600	18810	18810	18810	18810	0
322	20240313	132500	20191600	18810	18810	18810	18810	72
323	20240313	132400	18837280	18810	18810	18810	18810	0
324	20240313	132300	18837280	18810	18810	18810	18810	0
325	20240313	132200	18837280	18810	18810	18810	18810	50
326	20240313	132100	17896780	18810	18810	18810	18810	0
327	20240313	132000	17896780	18810	18810	18810	18810	0
328	20240313	131900	17896780	18810	18810	18810	18810	0
329	20240313	131800	17896780	18810	18810	18810	18810	1
330	20240313	131700	17877970	18810	18810	18810	18810	0
331	20240313	131600	17877970	18810	18810	18810	18810	0
332	20240313	131500	17877970	18810	18810	18810	18810	0
333	20240313	131400	17877970	18810	18810	18810	18810	0
334	20240313	131300	17877970	18810	18810	18810	18810	1
335	20240313	131200	17859160	18810	18810	18810	18810	0
336	20240313	131100	17859160	18810	18810	18810	18810	0
337	20240313	131000	17859160	18810	18810	18810	18810	0
338	20240313	130900	17859160	18810	18810	18810	18810	0
339	20240313	130800	17859160	18810	18810	18810	18810	1
340	20240313	130700	17840350	18900	18900	18900	18900	0
341	20240313	130600	17840350	18900	18900	18900	18900	0
342	20240313	130500	17840350	18900	18900	18900	18900	0
343	20240313	130400	17840350	18900	18900	18900	18900	0
344	20240313	130300	17840350	18900	18900	18900	18900	0
345	20240313	130200	17840350	18900	18900	18900	18900	0
346	20240313	130100	17840350	18900	18900	18900	18900	0
347	20240313	130000	17840350	18900	18900	18900	18900	1
348	20240313	125900	17821450	18800	18800	18800	18800	0
349	20240313	125800	17821450	18800	18800	18800	18800	0
350	20240313	125700	17821450	18800	18800	18800	18800	0
351	20240313	125600	17821450	18800	18800	18800	18800	0
352	20240313	125500	17821450	18800	18800	18800	18800	0
353	20240313	125400	17821450	18800	18800	18800	18800	2
354	20240313	125300	17783850	18900	18900	18900	18900	0
355	20240313	125200	17783850	18900	18900	18900	18900	0
356	20240313	125100	17783850	18900	18900	18900	18900	10
357	20240313	125000	17594850	18800	18800	18800	18800	0
358	20240313	124900	17594850	18800	18800	18800	18800	0
359	20240313	124800	17594850	18800	18800	18800	18800	0
360	20240313	124700	17594850	18800	18800	18800	18800	0
361	20240313	124600	17594850	18800	18800	18800	18800	0
362	20240313	124500	17594850	18800	18800	18800	18800	0
363	20240313	124400	17594850	18800	18800	18800	18800	0
364	20240313	124300	17594850	18800	18800	18800	18800	1
365	20240313	124200	17576050	18800	18800	18800	18800	0
366	20240313	124100	17576050	18800	18800	18800	18800	0
367	20240313	124000	17576050	18800	18800	18800	18800	0
368	20240313	123900	17576050	18800	18800	18800	18800	0
369	20240313	123800	17576050	18800	18800	18800	18800	0
370	20240313	123700	17576050	18800	18800	18800	18800	13
371	20240313	123600	17331650	18800	18800	18800	18800	0
372	20240313	123500	17331650	18800	18800	18800	18800	0
373	20240313	123400	17331650	18800	18800	18800	18800	0
374	20240313	123300	17331650	18800	18800	18800	18800	0
375	20240313	123200	17331650	18800	18800	18800	18800	0
376	20240313	123100	17331650	18800	18800	18800	18800	0
377	20240313	123000	17331650	18800	18800	18800	18800	2
378	20240313	122900	17294050	18800	18800	18800	18800	0
379	20240313	122800	17294050	18800	18800	18800	18800	0
380	20240313	122700	17294050	18800	18800	18800	18800	0
381	20240313	122600	17294050	18800	18800	18800	18800	1
382	20240313	122500	17275250	18800	18800	18800	18800	0
383	20240313	122400	17275250	18800	18800	18800	18800	0
384	20240313	122300	17275250	18800	18800	18800	18800	0
385	20240313	122200	17275250	18800	18800	18800	18800	0
386	20240313	122100	17275250	18800	18800	18800	18800	0
387	20240313	122000	17275250	18800	18800	18800	18800	0
388	20240313	121900	17275250	18800	18800	18800	18800	0
389	20240313	121800	17275250	18800	18800	18800	18800	0
390	20240313	121700	17275250	18800	18800	18800	18800	150
391	20240313	121600	14455250	18800	18800	18800	18800	1
392	20240313	121500	14436450	18800	18800	18800	18800	0
393	20240313	121400	14436450	18800	18800	18800	18800	0
394	20240313	121300	14436450	18800	18800	18800	18800	0
395	20240313	121200	14436450	18800	18800	18800	18800	0
396	20240313	121100	14436450	18800	18800	18800	18800	0
397	20240313	121000	14436450	18800	18800	18800	18800	0
398	20240313	120900	14436450	18800	18800	18800	18800	0
399	20240313	120800	14436450	18800	18800	18800	18800	0
400	20240313	120700	14436450	18800	18800	18800	18800	1
401	20240313	120600	14417650	18800	18800	18800	18800	1
402	20240313	120500	14398850	18800	18800	18800	18800	0
403	20240313	120400	14398850	18800	18800	18800	18800	0
404	20240313	120300	14398850	18800	18800	18800	18800	0
405	20240313	120200	14398850	18800	18800	18800	18800	26
406	20240313	120100	13910050	18800	18800	18800	18800	0
407	20240313	120000	13910050	18800	18800	18800	18800	1
408	20240313	115900	13891250	18800	18800	18800	18800	0
409	20240313	115800	13891250	18800	18800	18800	18800	0
410	20240313	115700	13891250	18800	18800	18800	18800	0
411	20240313	115600	13891250	18800	18800	18800	18800	0
412	20240313	115500	13891250	18800	18800	18800	18800	0
413	20240313	115400	13891250	18800	18800	18800	18800	0
414	20240313	115300	13891250	18800	18800	18800	18800	0
415	20240313	115200	13891250	18800	18800	18800	18800	0
416	20240313	115100	13891250	18800	18800	18800	18800	0
417	20240313	115000	13891250	18800	18800	18800	18800	0
418	20240313	114900	13891250	18800	18800	18800	18800	150
419	20240313	114800	11071250	18800	18800	18800	18800	0
420	20240313	114700	11071250	18800	18800	18800	18800	0
421	20240313	114600	11071250	18800	18800	18800	18800	0
422	20240313	114500	11071250	18800	18800	18800	18800	0
423	20240313	114400	11071250	18800	18800	18800	18800	1
424	20240313	114300	11052450	18800	18800	18800	18800	1
425	20240313	114200	11033650	18800	18800	18800	18800	0
426	20240313	114100	11033650	18800	18800	18800	18800	0
427	20240313	114000	11033650	18800	18800	18800	18800	0
428	20240313	113900	11033650	18800	18800	18800	18800	0
429	20240313	113800	11033650	18800	18800	18800	18800	0
430	20240313	113700	11033650	18800	18800	18800	18800	0
431	20240313	113600	11033650	18800	18800	18800	18800	0
432	20240313	113500	11033650	18800	18800	18800	18800	1
433	20240313	113400	11014850	18800	18800	18800	18800	0
434	20240313	113300	11014850	18800	18800	18800	18800	0
435	20240313	113200	11014850	18800	18800	18800	18800	0
436	20240313	113100	11014850	18800	18800	18800	18800	0
437	20240313	113000	11014850	18800	18800	18800	18800	0
438	20240313	112900	11014850	18800	18800	18800	18800	0
439	20240313	112800	11014850	18800	18800	18800	18800	0
440	20240313	112700	11014850	18800	18800	18800	18800	0
441	20240313	112600	11014850	18800	18800	18800	18800	0
442	20240313	112500	11014850	18800	18800	18800	18800	0
443	20240313	112400	11014850	18800	18800	18800	18800	0
444	20240313	112300	11014850	18800	18800	18800	18800	0
445	20240313	112200	11014850	18800	18800	18800	18800	0
446	20240313	112100	11014850	18800	18800	18800	18800	0
447	20240313	112000	11014850	18800	18800	18800	18800	0
448	20240313	111900	11014850	18800	18800	18900	18800	4
449	20240313	111800	10939550	18800	18800	18800	18800	63
450	20240313	111700	9755150	18800	18800	18800	18800	0
451	20240313	111600	9755150	18800	18800	18800	18800	0
452	20240313	111500	9755150	18800	18800	18800	18800	0
453	20240313	111400	9755150	18800	18790	18800	18790	12
454	20240313	111300	9529660	18790	18790	18790	18790	0
455	20240313	111200	9529660	18790	18790	18790	18790	0
456	20240313	111100	9529660	18790	18790	18790	18790	0
457	20240313	111000	9529660	18790	18790	18790	18790	0
458	20240313	110900	9529660	18790	18790	18790	18790	0
459	20240313	110800	9529660	18790	18790	18790	18790	0
460	20240313	110700	9529660	18790	18790	18790	18790	0
461	20240313	110600	9529660	18790	18790	18790	18790	0
462	20240313	110500	9529660	18790	18790	18790	18790	0
463	20240313	110400	9529660	18790	18790	18790	18790	0
464	20240313	110300	9529660	18790	18790	18790	18790	0
465	20240313	110200	9529660	18790	18790	18790	18790	0
466	20240313	110100	9529660	18790	18790	18790	18790	0
467	20240313	110000	9529660	18790	18790	18790	18790	0
468	20240313	105900	9529660	18790	18790	18790	18790	0
469	20240313	105800	9529660	18790	18790	18790	18790	0
470	20240313	105700	9529660	18790	18790	18790	18790	0
471	20240313	105600	9529660	18790	18790	18790	18790	0
472	20240313	105500	9529660	18790	18790	18790	18790	0
473	20240313	105400	9529660	18790	18790	18790	18790	0
474	20240313	105300	9529660	18790	18790	18790	18790	0
475	20240313	105200	9529660	18790	18790	18790	18790	0
476	20240313	105100	9529660	18790	18790	18790	18790	0
477	20240313	105000	9529660	18790	18790	18790	18790	0
478	20240313	104900	9529660	18790	18790	18790	18790	0
479	20240313	104800	9529660	18790	18790	18790	18790	0
480	20240313	104700	9529660	18790	18790	18790	18790	0
481	20240313	104600	9529660	18790	18790	18790	18790	0
482	20240313	104500	9529660	18790	18790	18790	18790	0
483	20240313	104400	9529660	18790	18790	18790	18790	0
484	20240313	104300	9529660	18790	18790	18790	18790	0
485	20240313	104200	9529660	18790	18790	18790	18790	0
486	20240313	104100	9529660	18790	18790	18790	18790	0
487	20240313	104000	9529660	18790	18790	18790	18790	1
488	20240313	103900	9510870	18690	18690	18690	18690	0
489	20240313	103800	9510870	18690	18690	18690	18690	0
490	20240313	103700	9510870	18690	18690	18690	18690	0
491	20240313	103600	9510870	18690	18690	18690	18690	0
492	20240313	103500	9510870	18690	18690	18690	18690	0
493	20240313	103400	9510870	18690	18700	18700	18690	100
494	20240313	103300	7641860	18690	18690	18690	18690	0
495	20240313	103200	7641860	18690	18690	18690	18690	0
496	20240313	103100	7641860	18690	18690	18690	18690	0
497	20240313	103000	7641860	18690	18720	18720	18690	33
498	20240313	102900	7025040	18790	18790	18790	18790	9
499	20240313	102800	6855930	18790	18790	18790	18790	0
500	20240313	102700	6855930	18790	18790	18790	18790	0
501	20240313	102600	6855930	18790	18790	18790	18790	0
502	20240313	102500	6855930	18790	18790	18790	18790	0
503	20240313	102400	6855930	18790	18790	18790	18790	0
504	20240313	102300	6855930	18790	18790	18790	18790	6
505	20240313	102200	6743190	18690	18690	18690	18690	0
506	20240313	102100	6743190	18690	18690	18690	18690	0
507	20240313	102000	6743190	18690	18690	18690	18690	0
508	20240313	101900	6743190	18690	18690	18690	18690	0
509	20240313	101800	6743190	18690	18690	18690	18690	0
510	20240313	101700	6743190	18690	18700	18700	18690	100
511	20240313	101600	4874110	18700	18700	18700	18700	0
512	20240313	101500	4874110	18700	18700	18700	18700	1
513	20240313	101400	4855410	18690	18690	18690	18690	0
514	20240313	101300	4855410	18690	18690	18690	18690	0
515	20240313	101200	4855410	18690	18690	18690	18690	0
516	20240313	101100	4855410	18690	18690	18690	18690	0
517	20240313	101000	4855410	18690	18690	18690	18690	0
518	20240313	100900	4855410	18690	18690	18690	18690	0
519	20240313	100800	4855410	18690	18690	18690	18690	0
520	20240313	100700	4855410	18690	18690	18690	18690	0
521	20240313	100600	4855410	18690	18690	18690	18690	0
522	20240313	100500	4855410	18690	18690	18690	18690	0
523	20240313	100400	4855410	18690	18690	18690	18690	0
524	20240313	100300	4855410	18690	18690	18690	18690	0
525	20240313	100200	4855410	18690	18690	18690	18690	10
526	20240313	100100	4668510	18690	18690	18690	18690	0
527	20240313	100000	4668510	18690	18690	18690	18690	0
528	20240313	095900	4668510	18690	18690	18690	18690	0
529	20240313	095800	4668510	18690	18690	18690	18690	0
530	20240313	095700	4668510	18690	18690	18690	18690	0
531	20240313	095600	4668510	18690	18690	18690	18690	0
532	20240313	095500	4668510	18690	18690	18690	18690	0
533	20240313	095400	4668510	18690	18700	18700	18690	50
534	20240313	095300	3733710	18700	18740	18740	18700	80
535	20240313	095200	2237470	18790	18790	18790	18790	0
536	20240313	095100	2237470	18790	18790	18790	18790	0
537	20240313	095000	2237470	18790	18790	18790	18790	0
538	20240313	094900	2237470	18790	18790	18790	18790	0
539	20240313	094800	2237470	18790	18790	18790	18790	0
540	20240313	094700	2237470	18790	18790	18790	18790	15
541	20240313	094600	1955620	18780	18780	18780	18780	0
542	20240313	094500	1955620	18780	18780	18780	18780	0
543	20240313	094400	1955620	18780	18780	18780	18780	0
544	20240313	094300	1955620	18780	18780	18780	18780	0
545	20240313	094200	1955620	18780	18780	18780	18780	0
546	20240313	094100	1955620	18780	18780	18780	18780	0
547	20240313	094000	1955620	18780	18780	18780	18780	0
548	20240313	093900	1955620	18780	18780	18780	18780	0
549	20240313	093800	1955620	18780	18780	18780	18780	0
550	20240313	093700	1955620	18780	18780	18780	18780	0
551	20240313	093600	1955620	18780	18780	18780	18780	0
552	20240313	093500	1955620	18780	18780	18780	18780	0
553	20240313	093400	1955620	18780	18780	18780	18780	0
554	20240313	093300	1955620	18780	18780	18780	18780	0
555	20240313	093200	1955620	18780	18780	18780	18780	0
556	20240313	093100	1955620	18780	18780	18780	18780	0
557	20240313	093000	1955620	18780	18780	18780	18780	0
558	20240313	092900	1955620	18780	18780	18780	18780	15
559	20240313	092800	1673920	18780	18780	18780	18780	2
560	20240313	092700	1636360	18780	18780	18780	18780	2
561	20240313	092600	1598800	18790	18800	18800	18790	60
562	20240313	092500	470920	18800	18800	18800	18800	0
563	20240313	092400	470920	18800	18800	18800	18800	0
564	20240313	092300	470920	18800	18800	18800	18800	0
565	20240313	092200	470920	18800	18800	18800	18800	10
566	20240313	092100	282920	18890	18890	18890	18890	0
567	20240313	092000	282920	18890	18890	18890	18890	0
568	20240313	091900	282920	18890	18890	18890	18890	0
569	20240313	091800	282920	18890	18890	18890	18890	0
570	20240313	091700	282920	18890	18890	18890	18890	0
571	20240313	091600	282920	18890	18890	18890	18890	0
572	20240313	091500	282920	18890	18890	18890	18890	0
573	20240313	091400	282920	18890	18890	18890	18890	0
574	20240313	091300	282920	18890	18890	18890	18890	0
575	20240313	091200	282920	18890	18890	18890	18890	0
576	20240313	091100	282920	18890	18890	18890	18890	0
577	20240313	091000	282920	18890	18890	18890	18890	1
578	20240313	090900	264030	18800	18800	18800	18800	1
579	20240313	090800	245230	18860	18860	18860	18860	0
580	20240313	090700	245230	18860	18860	18860	18860	0
581	20240313	090600	245230	18860	18910	18910	18860	13
582	20240313	090500	0	19050	19050	19050	19050	0
583	20240313	090400	0	19050	19050	19050	19050	0
584	20240313	090300	0	19050	19050	19050	19050	0
585	20240313	090200	0	19050	19050	19050	19050	0
586	20240313	090100	0	19050	19050	19050	19050	0
587	20240313	090000	0	19050	19050	19050	19050	0