KissMeData/005820/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	184600	61524740	19030	19030	19030	19030	367
3	20240314	184500	61524740	19030	19030	19030	19030	0
4	20240314	184400	61524740	19030	19030	19030	19030	0
5	20240314	184300	61524740	19030	19030	19030	19030	0
6	20240314	184200	61524740	19030	19030	19030	19030	0
7	20240314	184100	61524740	19030	19030	19030	19030	0
8	20240314	184000	61524740	19030	19030	19030	19030	0
9	20240314	183900	61524740	19030	19030	19030	19030	0
10	20240314	183800	61524740	19030	19030	19030	19030	0
11	20240314	183700	61524740	19030	19030	19030	19030	0
12	20240314	183600	61524740	19030	19030	19030	19030	0
13	20240314	183500	61524740	19030	19030	19030	19030	0
14	20240314	183400	61524740	19030	19030	19030	19030	0
15	20240314	183300	61524740	19030	19030	19030	19030	0
16	20240314	183200	61524740	19030	19030	19030	19030	0
17	20240314	183100	61524740	19030	19030	19030	19030	0
18	20240314	183000	61524740	19030	19030	19030	19030	0
19	20240314	182900	61524740	19030	19030	19030	19030	0
20	20240314	182800	61524740	19030	19030	19030	19030	0
21	20240314	182700	61524740	19030	19030	19030	19030	0
22	20240314	182600	61524740	19030	19030	19030	19030	0
23	20240314	182500	61524740	19030	19030	19030	19030	0
24	20240314	182400	61524740	19030	19030	19030	19030	0
25	20240314	182300	61524740	19030	19030	19030	19030	0
26	20240314	182200	61524740	19030	19030	19030	19030	0
27	20240314	182100	61524740	19030	19030	19030	19030	0
28	20240314	182000	61524740	19030	19030	19030	19030	0
29	20240314	181900	61524740	19030	19030	19030	19030	0
30	20240314	181800	61524740	19030	19030	19030	19030	0
31	20240314	181700	61524740	19030	19030	19030	19030	0
32	20240314	181600	61524740	19030	19030	19030	19030	367
33	20240314	181500	61524740	19030	19030	19030	19030	0
34	20240314	181400	61524740	19030	19030	19030	19030	0
35	20240314	181300	61524740	19030	19030	19030	19030	0
36	20240314	181200	61524740	19030	19030	19030	19030	0
37	20240314	181100	61524740	19030	19030	19030	19030	0
38	20240314	181000	61524740	19030	19030	19030	19030	0
39	20240314	180900	61524740	19030	19030	19030	19030	0
40	20240314	180800	61524740	19030	19030	19030	19030	0
41	20240314	180700	61524740	19030	19030	19030	19030	0
42	20240314	180600	61524740	19030	19030	19030	19030	0
43	20240314	180500	61524740	19030	19030	19030	19030	0
44	20240314	180400	61524740	19030	19030	19030	19030	0
45	20240314	180300	61524740	19030	19030	19030	19030	0
46	20240314	180200	61524740	19030	19030	19030	19030	0
47	20240314	180100	61524740	19030	19030	19030	19030	0
48	20240314	180000	61524740	19030	19030	19030	19030	0
49	20240314	175900	61524740	19030	19030	19030	19030	0
50	20240314	175800	61524740	19030	19030	19030	19030	0
51	20240314	175700	61524740	19030	19030	19030	19030	0
52	20240314	175600	61524740	19030	19030	19030	19030	0
53	20240314	175500	61524740	19030	19030	19030	19030	0
54	20240314	175400	61524740	19030	19030	19030	19030	0
55	20240314	175300	61524740	19030	19030	19030	19030	0
56	20240314	175200	61524740	19030	19030	19030	19030	0
57	20240314	175100	61524740	19030	19030	19030	19030	0
58	20240314	175000	61524740	19030	19030	19030	19030	0
59	20240314	174900	61524740	19030	19030	19030	19030	0
60	20240314	174800	61524740	19030	19030	19030	19030	0
61	20240314	174700	61524740	19030	19030	19030	19030	0
62	20240314	174600	61524740	19030	19030	19030	19030	367
63	20240314	174500	61524740	19030	19030	19030	19030	0
64	20240314	174400	61524740	19030	19030	19030	19030	0
65	20240314	174300	61524740	19030	19030	19030	19030	0
66	20240314	174200	61524740	19030	19030	19030	19030	0
67	20240314	174100	61524740	19030	19030	19030	19030	0
68	20240314	174000	61524740	19030	19030	19030	19030	0
69	20240314	173900	61524740	19030	19030	19030	19030	0
70	20240314	173800	61524740	19030	19030	19030	19030	0
71	20240314	173700	61524740	19030	19030	19030	19030	0
72	20240314	173600	61524740	19030	19030	19030	19030	0
73	20240314	173500	61524740	19030	19030	19030	19030	0
74	20240314	173400	61524740	19030	19030	19030	19030	0
75	20240314	173300	61524740	19030	19030	19030	19030	0
76	20240314	173200	61524740	19030	19030	19030	19030	0
77	20240314	173100	61524740	19030	19030	19030	19030	0
78	20240314	173000	61524740	19030	19030	19030	19030	0
79	20240314	172900	61524740	19030	19030	19030	19030	0
80	20240314	172800	61524740	19030	19030	19030	19030	0
81	20240314	172700	61524740	19030	19030	19030	19030	0
82	20240314	172600	61524740	19030	19030	19030	19030	0
83	20240314	172500	61524740	19030	19030	19030	19030	0
84	20240314	172400	61524740	19030	19030	19030	19030	0
85	20240314	172300	61524740	19030	19030	19030	19030	0
86	20240314	172200	61524740	19030	19030	19030	19030	0
87	20240314	172100	61524740	19030	19030	19030	19030	0
88	20240314	172000	61524740	19030	19030	19030	19030	0
89	20240314	171900	61524740	19030	19030	19030	19030	0
90	20240314	171800	61524740	19030	19030	19030	19030	0
91	20240314	171700	61524740	19030	19030	19030	19030	0
92	20240314	171600	61524740	19030	19030	19030	19030	367
93	20240314	171500	61524740	19030	19030	19030	19030	0
94	20240314	171400	61524740	19030	19030	19030	19030	0
95	20240314	171300	61524740	19030	19030	19030	19030	0
96	20240314	171200	61524740	19030	19030	19030	19030	0
97	20240314	171100	61524740	19030	19030	19030	19030	0
98	20240314	171000	61524740	19030	19030	19030	19030	0
99	20240314	170900	61524740	19030	19030	19030	19030	0
100	20240314	170800	61524740	19030	19030	19030	19030	0
101	20240314	170700	61524740	19030	19030	19030	19030	0
102	20240314	170600	61524740	19030	19030	19030	19030	0
103	20240314	170500	61524740	19030	19030	19030	19030	0
104	20240314	170400	61524740	19030	19030	19030	19030	0
105	20240314	170300	61524740	19030	19030	19030	19030	0
106	20240314	170200	61524740	19030	19030	19030	19030	0
107	20240314	170100	61524740	19030	19030	19030	19030	0
108	20240314	170000	61524740	19030	19030	19030	19030	0
109	20240314	165900	61524740	19030	19030	19030	19030	0
110	20240314	165800	61524740	19030	19030	19030	19030	0
111	20240314	165700	61524740	19030	19030	19030	19030	0
112	20240314	165600	61524740	19030	19030	19030	19030	0
113	20240314	165500	61524740	19030	19030	19030	19030	0
114	20240314	165400	61524740	19030	19030	19030	19030	0
115	20240314	165300	61524740	19030	19030	19030	19030	0
116	20240314	165200	61524740	19030	19030	19030	19030	0
117	20240314	165100	61524740	19030	19030	19030	19030	0
118	20240314	165000	61524740	19030	19030	19030	19030	0
119	20240314	164900	61524740	19030	19030	19030	19030	0
120	20240314	164800	61524740	19030	19030	19030	19030	0
121	20240314	164700	61524740	19030	19030	19030	19030	0
122	20240314	164600	61524740	19030	19030	19030	19030	367
123	20240314	164500	61524740	19030	19030	19030	19030	0
124	20240314	164400	61524740	19030	19030	19030	19030	0
125	20240314	164300	61524740	19030	19030	19030	19030	0
126	20240314	164200	61524740	19030	19030	19030	19030	0
127	20240314	164100	61524740	19030	19030	19030	19030	0
128	20240314	164000	61524740	19030	19030	19030	19030	0
129	20240314	163900	61524740	19030	19030	19030	19030	0
130	20240314	163800	61524740	19030	19030	19030	19030	0
131	20240314	163700	61524740	19030	19030	19030	19030	0
132	20240314	163600	61524740	19030	19030	19030	19030	0
133	20240314	163500	61524740	19030	19030	19030	19030	0
134	20240314	163400	61524740	19030	19030	19030	19030	0
135	20240314	163300	61524740	19030	19030	19030	19030	0
136	20240314	163200	61524740	19030	19030	19030	19030	0
137	20240314	163100	61524740	19030	19030	19030	19030	0
138	20240314	163000	61524740	19030	19030	19030	19030	0
139	20240314	162900	61524740	19030	19030	19030	19030	0
140	20240314	162800	61524740	19030	19030	19030	19030	0
141	20240314	162700	61524740	19030	19030	19030	19030	0
142	20240314	162600	61524740	19030	19030	19030	19030	0
143	20240314	162500	61524740	19030	19030	19030	19030	0
144	20240314	162400	61524740	19030	19030	19030	19030	0
145	20240314	162300	61524740	19030	19030	19030	19030	0
146	20240314	162200	61524740	19030	19030	19030	19030	0
147	20240314	162100	61524740	19030	19030	19030	19030	0
148	20240314	162000	61524740	19030	19030	19030	19030	0
149	20240314	161900	61524740	19030	19030	19030	19030	0
150	20240314	161800	61524740	19030	19030	19030	19030	0
151	20240314	161700	61524740	19030	19030	19030	19030	0
152	20240314	161600	61524740	19030	19030	19030	19030	367
153	20240314	161500	61524740	19030	19030	19030	19030	0
154	20240314	161400	61524740	19030	19030	19030	19030	0
155	20240314	161300	61524740	19030	19030	19030	19030	0
156	20240314	161200	61524740	19030	19030	19030	19030	0
157	20240314	161100	61524740	19030	19030	19030	19030	0
158	20240314	161000	61524740	19030	19030	19030	19030	0
159	20240314	160900	61524740	19030	19030	19030	19030	0
160	20240314	160800	61524740	19030	19030	19030	19030	0
161	20240314	160700	61524740	19030	19030	19030	19030	0
162	20240314	160600	61524740	19030	19030	19030	19030	0
163	20240314	160500	61524740	19030	19030	19030	19030	0
164	20240314	160400	61524740	19030	19030	19030	19030	0
165	20240314	160300	61524740	19030	19030	19030	19030	0
166	20240314	160200	61524740	19030	19030	19030	19030	0
167	20240314	160100	61524740	19030	19030	19030	19030	0
168	20240314	160000	61524740	19030	19030	19030	19030	0
169	20240314	155900	61524740	19030	19030	19030	19030	0
170	20240314	155800	61524740	19030	19030	19030	19030	0
171	20240314	155700	61524740	19030	19030	19030	19030	0
172	20240314	155600	61524740	19030	19030	19030	19030	0
173	20240314	155500	61524740	19030	19030	19030	19030	0
174	20240314	155400	61524740	19030	19030	19030	19030	0
175	20240314	155300	61524740	19030	19030	19030	19030	0
176	20240314	155200	61524740	19030	19030	19030	19030	0
177	20240314	155100	61524740	19030	19030	19030	19030	0
178	20240314	155000	61524740	19030	19030	19030	19030	0
179	20240314	154900	61524740	19030	19030	19030	19030	0
180	20240314	154800	61524740	19030	19030	19030	19030	0
181	20240314	154700	61524740	19030	19030	19030	19030	0
182	20240314	154600	61524740	19030	19030	19030	19030	367
183	20240314	154500	61524740	19030	19030	19030	19030	0
184	20240314	154400	61524740	19030	19030	19030	19030	0
185	20240314	154300	61524740	19030	19030	19030	19030	0
186	20240314	154200	61524740	19030	19030	19030	19030	0
187	20240314	154100	61524740	19030	19030	19030	19030	0
188	20240314	154000	61524740	19030	19030	19030	19030	0
189	20240314	153900	61524740	19030	19030	19030	19030	0
190	20240314	153800	61524740	19030	19030	19030	19030	0
191	20240314	153700	61524740	19030	19030	19030	19030	0
192	20240314	153600	61524740	19030	19030	19030	19030	0
193	20240314	153500	61524740	19030	19030	19030	19030	0
194	20240314	153400	61524740	19030	19030	19030	19030	0
195	20240314	153300	61524740	19030	19030	19030	19030	0
196	20240314	153200	61524740	19030	19030	19030	19030	0
197	20240314	153100	61524740	19030	19030	19030	19030	0
198	20240314	153000	61524740	19030	19030	19030	19030	367
199	20240314	152900	54540730	19020	19020	19020	19020	0
200	20240314	152800	54540730	19020	19020	19020	19020	0
201	20240314	152700	54540730	19020	19020	19020	19020	0
202	20240314	152600	54540730	19020	19020	19020	19020	0
203	20240314	152500	54540730	19020	19020	19020	19020	0
204	20240314	152400	54540730	19020	19020	19020	19020	0
205	20240314	152300	54540730	19020	19020	19020	19020	0
206	20240314	152200	54540730	19020	19020	19020	19020	0
207	20240314	152100	54540730	19020	19020	19020	19020	0
208	20240314	152000	54540730	19020	19020	19020	19020	0
209	20240314	151900	54540730	19020	19020	19020	19020	0
210	20240314	151800	54540730	19020	19020	19020	19020	0
211	20240314	151700	54540730	19020	19020	19020	19020	0
212	20240314	151600	54540730	19020	19020	19020	19020	0
213	20240314	151500	54540730	19020	19020	19020	19020	0
214	20240314	151400	54540730	19020	19020	19020	19020	0
215	20240314	151300	54540730	19020	19020	19020	19020	0
216	20240314	151200	54540730	19020	19020	19020	19020	0
217	20240314	151100	54540730	19020	19020	19020	19020	0
218	20240314	151000	54540730	19020	19020	19020	19020	0
219	20240314	150900	54540730	19020	19020	19020	19020	0
220	20240314	150800	54540730	19020	19020	19020	19020	0
221	20240314	150700	54540730	19020	19020	19020	19020	0
222	20240314	150600	54540730	19020	19020	19020	19020	0
223	20240314	150500	54540730	19020	19020	19020	19020	0
224	20240314	150400	54540730	19020	19020	19020	19020	0
225	20240314	150300	54540730	19020	19020	19020	19020	0
226	20240314	150200	54540730	19020	19020	19020	19020	0
227	20240314	150100	54540730	19020	19020	19020	19020	0
228	20240314	150000	54540730	19020	19020	19020	19020	0
229	20240314	145900	54540730	19020	19020	19020	19020	0
230	20240314	145800	54540730	19020	19020	19020	19020	0
231	20240314	145700	54540730	19020	19020	19020	19020	0
232	20240314	145600	54540730	19020	19020	19020	19020	0
233	20240314	145500	54540730	19020	19020	19020	19020	0
234	20240314	145400	54540730	19020	19020	19020	19020	0
235	20240314	145300	54540730	19020	19020	19020	19020	0
236	20240314	145200	54540730	19020	19020	19020	19020	0
237	20240314	145100	54540730	19020	19020	19020	19020	0
238	20240314	145000	54540730	19020	19020	19020	19020	0
239	20240314	144900	54540730	19020	19020	19020	19020	0
240	20240314	144800	54540730	19020	19020	19020	19020	0
241	20240314	144700	54540730	19020	19020	19020	19020	0
242	20240314	144600	54540730	19020	19020	19020	19020	0
243	20240314	144500	54540730	19020	19020	19020	19020	0
244	20240314	144400	54540730	19020	19020	19020	19020	0
245	20240314	144300	54540730	19020	19020	19020	19020	0
246	20240314	144200	54540730	19020	19020	19020	19020	0
247	20240314	144100	54540730	19020	19020	19020	19020	0
248	20240314	144000	54540730	19020	19020	19020	19020	0
249	20240314	143900	54540730	19020	19020	19020	19020	0
250	20240314	143800	54540730	19020	19020	19020	19020	0
251	20240314	143700	54540730	19020	19020	19020	19020	0
252	20240314	143600	54540730	19020	19020	19020	19020	0
253	20240314	143500	54540730	19020	19020	19020	19020	10
254	20240314	143400	54350530	19030	19030	19030	19030	0
255	20240314	143300	54350530	19030	19030	19030	19030	0
256	20240314	143200	54350530	19030	19030	19030	19030	0
257	20240314	143100	54350530	19030	19030	19030	19030	0
258	20240314	143000	54350530	19030	19030	19030	19030	0
259	20240314	142900	54350530	19030	19030	19030	19030	0
260	20240314	142800	54350530	19030	19030	19030	19030	0
261	20240314	142700	54350530	19030	19030	19030	19030	0
262	20240314	142600	54350530	19030	19030	19030	19030	0
263	20240314	142500	54350530	19030	19030	19030	19030	15
264	20240314	142400	54065080	19030	19030	19030	19030	0
265	20240314	142300	54065080	19030	19030	19030	19030	0
266	20240314	142200	54065080	19030	19030	19030	19030	0
267	20240314	142100	54065080	19030	19030	19030	19030	0
268	20240314	142000	54065080	19030	19030	19030	19030	0
269	20240314	141900	54065080	19030	19030	19030	19030	0
270	20240314	141800	54065080	19030	19030	19030	19030	0
271	20240314	141700	54065080	19030	19030	19030	19030	0
272	20240314	141600	54065080	19030	19010	19030	19010	56
273	20240314	141500	52999460	19030	19030	19030	19030	0
274	20240314	141400	52999460	19030	19030	19030	19030	0
275	20240314	141300	52999460	19030	19020	19030	19020	74
276	20240314	141200	51591510	19030	19030	19030	19030	0
277	20240314	141100	51591510	19030	19030	19030	19030	0
278	20240314	141000	51591510	19030	19030	19030	19030	0
279	20240314	140900	51591510	19030	19030	19030	19030	0
280	20240314	140800	51591510	19030	19030	19030	19030	10
281	20240314	140700	51401210	18910	18910	18910	18910	0
282	20240314	140600	51401210	18910	18910	18910	18910	70
283	20240314	140500	50077510	18910	18910	18910	18910	0
284	20240314	140400	50077510	18910	18910	18910	18910	0
285	20240314	140300	50077510	18910	18910	18910	18910	0
286	20240314	140200	50077510	18910	18910	18910	18910	0
287	20240314	140100	50077510	18910	18910	18910	18910	0
288	20240314	140000	50077510	18910	18910	18910	18910	0
289	20240314	135900	50077510	18910	18910	18910	18910	0
290	20240314	135800	50077510	18910	18910	18910	18910	0
291	20240314	135700	50077510	18910	18910	18910	18910	0
292	20240314	135600	50077510	18910	18910	18910	18910	0
293	20240314	135500	50077510	18910	18910	18910	18910	0
294	20240314	135400	50077510	18910	18910	18910	18910	0
295	20240314	135300	50077510	18910	18910	18910	18910	0
296	20240314	135200	50077510	18910	18910	18910	18910	0
297	20240314	135100	50077510	18910	18910	18910	18910	0
298	20240314	135000	50077510	18910	18910	18910	18910	300
299	20240314	134900	44404510	18960	18960	18960	18960	91
300	20240314	134800	42679150	18980	18980	18980	18980	3
301	20240314	134700	42622210	18970	18970	18970	18970	0
302	20240314	134600	42622210	18970	18980	18980	18970	13
303	20240314	134500	42375580	18980	18980	18980	18980	6
304	20240314	134400	42261700	18980	18980	18980	18980	97
305	20240314	134300	40420640	18960	18960	18960	18960	76
306	20240314	134200	38979680	18960	18960	18960	18960	0
307	20240314	134100	38979680	18960	18960	18960	18960	0
308	20240314	134000	38979680	18960	18960	18960	18960	0
309	20240314	133900	38979680	18960	18960	18960	18960	0
310	20240314	133800	38979680	18960	18960	18960	18960	0
311	20240314	133700	38979680	18960	18960	18960	18960	0
312	20240314	133600	38979680	18960	18960	18960	18960	15
313	20240314	133500	38695280	18960	18960	18960	18960	0
314	20240314	133400	38695280	18960	18960	18960	18960	1
315	20240314	133300	38676320	18970	18970	18970	18970	0
316	20240314	133200	38676320	18970	18980	18980	18970	46
317	20240314	133100	37803250	18980	18980	18980	18980	46
318	20240314	133000	36930170	18980	18990	18990	18980	100
319	20240314	132900	35032030	19100	19100	19100	19100	0
320	20240314	132800	35032030	19100	19100	19100	19100	56
321	20240314	132700	33962430	19100	19180	19180	19100	119
322	20240314	132600	31689450	19100	19090	19100	19090	25
323	20240314	132500	31212160	19090	19090	19090	19090	0
324	20240314	132400	31212160	19090	19090	19090	19090	1
325	20240314	132300	31193070	19020	18960	19020	18960	7
326	20240314	132200	31060150	18950	18950	18950	18950	0
327	20240314	132100	31060150	18950	18950	18950	18950	0
328	20240314	132000	31060150	18950	18950	18950	18950	0
329	20240314	131900	31060150	18950	18950	18950	18950	0
330	20240314	131800	31060150	18950	18950	18950	18950	0
331	20240314	131700	31060150	18950	18950	18950	18950	0
332	20240314	131600	31060150	18950	18950	18950	18950	0
333	20240314	131500	31060150	18950	18950	18950	18950	0
334	20240314	131400	31060150	18950	18950	18950	18950	0
335	20240314	131300	31060150	18950	18950	18950	18950	0
336	20240314	131200	31060150	18950	18950	18950	18950	0
337	20240314	131100	31060150	18950	18950	18950	18950	0
338	20240314	131000	31060150	18950	18950	18950	18950	0
339	20240314	130900	31060150	18950	18950	18950	18950	0
340	20240314	130800	31060150	18950	18950	18950	18950	0
341	20240314	130700	31060150	18950	18950	18950	18950	0
342	20240314	130600	31060150	18950	18950	18950	18950	0
343	20240314	130500	31060150	18950	18950	18950	18950	0
344	20240314	130400	31060150	18950	18950	18950	18950	0
345	20240314	130300	31060150	18950	18950	18950	18950	0
346	20240314	130200	31060150	18950	18950	18950	18950	0
347	20240314	130100	31060150	18950	18950	18950	18950	0
348	20240314	130000	31060150	18950	18950	18950	18950	0
349	20240314	125900	31060150	18950	18950	18950	18950	0
350	20240314	125800	31060150	18950	18950	18950	18950	0
351	20240314	125700	31060150	18950	18950	18950	18950	0
352	20240314	125600	31060150	18950	18950	18950	18950	0
353	20240314	125500	31060150	18950	18950	18950	18950	0
354	20240314	125400	31060150	18950	18950	18950	18950	0
355	20240314	125300	31060150	18950	18950	18950	18950	0
356	20240314	125200	31060150	18950	18950	18950	18950	0
357	20240314	125100	31060150	18950	18950	18950	18950	0
358	20240314	125000	31060150	18950	18950	18950	18950	0
359	20240314	124900	31060150	18950	18950	18950	18950	0
360	20240314	124800	31060150	18950	18950	18950	18950	0
361	20240314	124700	31060150	18950	18900	18950	18900	63
362	20240314	124600	29866680	18850	18850	18850	18850	0
363	20240314	124500	29866680	18850	18850	18850	18850	0
364	20240314	124400	29866680	18850	18850	18850	18850	0
365	20240314	124300	29866680	18850	18850	18850	18850	0
366	20240314	124200	29866680	18850	18870	18870	18850	3
367	20240314	124100	29810100	18910	18910	18910	18910	0
368	20240314	124000	29810100	18910	18910	18910	18910	0
369	20240314	123900	29810100	18910	18910	18910	18910	0
370	20240314	123800	29810100	18910	18910	18910	18910	0
371	20240314	123700	29810100	18910	18910	18910	18910	0
372	20240314	123600	29810100	18910	18910	18910	18910	0
373	20240314	123500	29810100	18910	18860	18910	18860	50
374	20240314	123400	28865660	18920	18920	18920	18920	0
375	20240314	123300	28865660	18920	18920	18920	18920	0
376	20240314	123200	28865660	18920	18920	18920	18920	0
377	20240314	123100	28865660	18920	18920	18920	18920	0
378	20240314	123000	28865660	18920	18920	18920	18920	0
379	20240314	122900	28865660	18920	18920	18920	18920	0
380	20240314	122800	28865660	18920	18920	18920	18920	0
381	20240314	122700	28865660	18920	18920	18920	18920	0
382	20240314	122600	28865660	18920	18920	18920	18920	0
383	20240314	122500	28865660	18920	18920	18920	18920	0
384	20240314	122400	28865660	18920	18920	18920	18920	0
385	20240314	122300	28865660	18920	18920	18920	18920	0
386	20240314	122200	28865660	18920	18920	18920	18920	0
387	20240314	122100	28865660	18920	18920	18920	18920	0
388	20240314	122000	28865660	18920	18920	18920	18920	0
389	20240314	121900	28865660	18920	18920	18920	18920	0
390	20240314	121800	28865660	18920	18920	18920	18920	3
391	20240314	121700	28808900	18720	18720	18720	18720	1
392	20240314	121600	28790180	18790	18790	18790	18790	0
393	20240314	121500	28790180	18790	18790	18790	18790	0
394	20240314	121400	28790180	18790	18790	18790	18790	0
395	20240314	121300	28790180	18790	18790	18790	18790	0
396	20240314	121200	28790180	18790	18790	18790	18790	0
397	20240314	121100	28790180	18790	18790	18790	18790	0
398	20240314	121000	28790180	18790	18790	18790	18790	0
399	20240314	120900	28790180	18790	18790	18790	18790	0
400	20240314	120800	28790180	18790	18790	18790	18790	0
401	20240314	120700	28790180	18790	18790	18790	18790	0
402	20240314	120600	28790180	18790	18790	18790	18790	0
403	20240314	120500	28790180	18790	18790	18790	18790	0
404	20240314	120400	28790180	18790	18720	18790	18720	7
405	20240314	120300	28659070	18720	18700	18720	18700	300
406	20240314	120200	23046290	18700	18700	18700	18700	0
407	20240314	120100	23046290	18700	18700	18700	18700	0
408	20240314	120000	23046290	18700	18700	18700	18700	0
409	20240314	115900	23046290	18700	18700	18700	18700	1
410	20240314	115800	23027590	18610	18610	18610	18610	0
411	20240314	115700	23027590	18610	18610	18610	18610	0
412	20240314	115600	23027590	18610	18610	18610	18610	0
413	20240314	115500	23027590	18610	18610	18610	18610	0
414	20240314	115400	23027590	18610	18610	18610	18610	0
415	20240314	115300	23027590	18610	18610	18610	18610	72
416	20240314	115200	21687670	18610	18590	18610	18590	107
417	20240314	115100	19696800	18520	18520	18520	18520	0
418	20240314	115000	19696800	18520	18520	18520	18520	0
419	20240314	114900	19696800	18520	18520	18520	18520	0
420	20240314	114800	19696800	18520	18520	18520	18520	0
421	20240314	114700	19696800	18520	18520	18520	18520	0
422	20240314	114600	19696800	18520	18520	18520	18520	0
423	20240314	114500	19696800	18520	18520	18520	18520	0
424	20240314	114400	19696800	18520	18520	18520	18520	0
425	20240314	114300	19696800	18520	18520	18520	18520	0
426	20240314	114200	19696800	18520	18520	18520	18520	0
427	20240314	114100	19696800	18520	18520	18520	18520	0
428	20240314	114000	19696800	18520	18520	18520	18520	0
429	20240314	113900	19696800	18520	18520	18520	18520	0
430	20240314	113800	19696800	18520	18520	18520	18520	0
431	20240314	113700	19696800	18520	18520	18520	18520	0
432	20240314	113600	19696800	18520	18520	18520	18520	0
433	20240314	113500	19696800	18520	18520	18520	18520	0
434	20240314	113400	19696800	18520	18520	18520	18520	0
435	20240314	113300	19696800	18520	18520	18520	18520	0
436	20240314	113200	19696800	18520	18520	18520	18520	0
437	20240314	113100	19696800	18520	18520	18520	18520	0
438	20240314	113000	19696800	18520	18520	18520	18520	0
439	20240314	112900	19696800	18520	18520	18520	18520	0
440	20240314	112800	19696800	18520	18520	18520	18520	0
441	20240314	112700	19696800	18520	18520	18520	18520	0
442	20240314	112600	19696800	18520	18520	18520	18520	0
443	20240314	112500	19696800	18520	18520	18520	18520	0
444	20240314	112400	19696800	18520	18520	18520	18520	0
445	20240314	112300	19696800	18520	18530	18530	18520	11
446	20240314	112200	19492980	18520	18520	18520	18520	0
447	20240314	112100	19492980	18520	18520	18520	18520	0
448	20240314	112000	19492980	18520	18520	18520	18520	0
449	20240314	111900	19492980	18520	18520	18520	18520	0
450	20240314	111800	19492980	18520	18520	18520	18520	0
451	20240314	111700	19492980	18520	18520	18520	18520	0
452	20240314	111600	19492980	18520	18520	18520	18520	0
453	20240314	111500	19492980	18520	18520	18520	18520	0
454	20240314	111400	19492980	18520	18520	18520	18520	106
455	20240314	111300	17529860	18510	18510	18510	18510	0
456	20240314	111200	17529860	18510	18510	18510	18510	0
457	20240314	111100	17529860	18510	18510	18510	18510	0
458	20240314	111000	17529860	18510	18510	18510	18510	30
459	20240314	110900	16974560	18510	18510	18510	18510	0
460	20240314	110800	16974560	18510	18510	18510	18510	0
461	20240314	110700	16974560	18510	18510	18510	18510	0
462	20240314	110600	16974560	18510	18510	18510	18510	0
463	20240314	110500	16974560	18510	18510	18510	18510	0
464	20240314	110400	16974560	18510	18510	18510	18510	0
465	20240314	110300	16974560	18510	18510	18510	18510	0
466	20240314	110200	16974560	18510	18510	18510	18510	0
467	20240314	110100	16974560	18510	18510	18510	18510	0
468	20240314	110000	16974560	18510	18510	18510	18510	0
469	20240314	105900	16974560	18510	18510	18510	18510	0
470	20240314	105800	16974560	18510	18510	18510	18510	0
471	20240314	105700	16974560	18510	18510	18510	18510	0
472	20240314	105600	16974560	18510	18510	18510	18510	0
473	20240314	105500	16974560	18510	18510	18510	18510	0
474	20240314	105400	16974560	18510	18510	18510	18510	0
475	20240314	105300	16974560	18510	18510	18510	18510	0
476	20240314	105200	16974560	18510	18510	18510	18510	0
477	20240314	105100	16974560	18510	18510	18510	18510	0
478	20240314	105000	16974560	18510	18510	18510	18510	0
479	20240314	104900	16974560	18510	18510	18510	18510	0
480	20240314	104800	16974560	18510	18510	18510	18510	0
481	20240314	104700	16974560	18510	18510	18510	18510	0
482	20240314	104600	16974560	18510	18510	18510	18510	0
483	20240314	104500	16974560	18510	18510	18510	18510	0
484	20240314	104400	16974560	18510	18510	18510	18510	0
485	20240314	104300	16974560	18510	18520	18520	18510	350
486	20240314	104200	10495940	18520	18520	18520	18520	0
487	20240314	104100	10495940	18520	18520	18520	18520	0
488	20240314	104000	10495940	18520	18520	18520	18520	0
489	20240314	103900	10495940	18520	18520	18520	18520	0
490	20240314	103800	10495940	18520	18520	18520	18520	0
491	20240314	103700	10495940	18520	18520	18520	18520	0
492	20240314	103600	10495940	18520	18520	18520	18520	0
493	20240314	103500	10495940	18520	18520	18520	18520	0
494	20240314	103400	10495940	18520	18520	18520	18520	0
495	20240314	103300	10495940	18520	18520	18520	18520	0
496	20240314	103200	10495940	18520	18520	18520	18520	0
497	20240314	103100	10495940	18520	18520	18520	18520	0
498	20240314	103000	10495940	18520	18520	18520	18520	10
499	20240314	102900	10310740	18520	18520	18520	18520	0
500	20240314	102800	10310740	18520	18520	18520	18520	0
501	20240314	102700	10310740	18520	18520	18520	18520	0
502	20240314	102600	10310740	18520	18520	18520	18520	0
503	20240314	102500	10310740	18520	18520	18520	18520	0
504	20240314	102400	10310740	18520	18520	18520	18520	50
505	20240314	102300	9384740	18510	18510	18510	18510	0
506	20240314	102200	9384740	18510	18510	18510	18510	0
507	20240314	102100	9384740	18510	18510	18510	18510	0
508	20240314	102000	9384740	18510	18510	18510	18510	0
509	20240314	101900	9384740	18510	18510	18510	18510	0
510	20240314	101800	9384740	18510	18510	18510	18510	0
511	20240314	101700	9384740	18510	18510	18510	18510	0
512	20240314	101600	9384740	18510	18510	18510	18510	0
513	20240314	101500	9384740	18510	18510	18510	18510	0
514	20240314	101400	9384740	18510	18510	18510	18510	0
515	20240314	101300	9384740	18510	18510	18510	18510	0
516	20240314	101200	9384740	18510	18510	18510	18510	0
517	20240314	101100	9384740	18510	18510	18510	18510	0
518	20240314	101000	9384740	18510	18510	18510	18510	0
519	20240314	100900	9384740	18510	18510	18510	18510	0
520	20240314	100800	9384740	18510	18510	18510	18510	0
521	20240314	100700	9384740	18510	18510	18510	18510	0
522	20240314	100600	9384740	18510	18510	18510	18510	0
523	20240314	100500	9384740	18510	18510	18510	18510	0
524	20240314	100400	9384740	18510	18520	18520	18510	94
525	20240314	100300	7644300	18500	18500	18500	18500	0
526	20240314	100200	7644300	18500	18500	18500	18500	0
527	20240314	100100	7644300	18500	18500	18500	18500	0
528	20240314	100000	7644300	18500	18500	18500	18500	0
529	20240314	095900	7644300	18500	18500	18500	18500	0
530	20240314	095800	7644300	18500	18500	18500	18500	0
531	20240314	095700	7644300	18500	18500	18500	18500	0
532	20240314	095600	7644300	18500	18500	18500	18500	0
533	20240314	095500	7644300	18500	18500	18500	18500	0
534	20240314	095400	7644300	18500	18500	18500	18500	0
535	20240314	095300	7644300	18500	18500	18500	18500	0
536	20240314	095200	7644300	18500	18500	18500	18500	0
537	20240314	095100	7644300	18500	18500	18500	18500	0
538	20240314	095000	7644300	18500	18500	18500	18500	0
539	20240314	094900	7644300	18500	18500	18500	18500	0
540	20240314	094800	7644300	18500	18500	18500	18500	0
541	20240314	094700	7644300	18500	18500	18500	18500	0
542	20240314	094600	7644300	18500	18500	18500	18500	0
543	20240314	094500	7644300	18500	18500	18500	18500	0
544	20240314	094400	7644300	18500	18500	18500	18500	0
545	20240314	094300	7644300	18500	18500	18500	18500	0
546	20240314	094200	7644300	18500	18500	18500	18500	0
547	20240314	094100	7644300	18500	18500	18500	18500	2
548	20240314	094000	7607300	18610	18530	18610	18530	200
549	20240314	093900	3888660	18480	18480	18480	18480	0
550	20240314	093800	3888660	18480	18480	18480	18480	0
551	20240314	093700	3888660	18480	18480	18480	18480	0
552	20240314	093600	3888660	18480	18490	18500	18480	54
553	20240314	093500	2890010	18480	18490	18490	18480	92
554	20240314	093400	1189730	18500	18500	18500	18500	0
555	20240314	093300	1189730	18500	18500	18500	18500	0
556	20240314	093200	1189730	18500	18500	18500	18500	0
557	20240314	093100	1189730	18500	18500	18500	18500	0
558	20240314	093000	1189730	18500	18500	18500	18500	0
559	20240314	092900	1189730	18500	18500	18500	18500	0
560	20240314	092800	1189730	18500	18500	18500	18500	0
561	20240314	092700	1189730	18500	18500	18500	18500	0
562	20240314	092600	1189730	18500	18500	18500	18500	0
563	20240314	092500	1189730	18500	18500	18500	18500	0
564	20240314	092400	1189730	18500	18500	18500	18500	0
565	20240314	092300	1189730	18500	18500	18500	18500	0
566	20240314	092200	1189730	18500	18500	18500	18500	0
567	20240314	092100	1189730	18500	18500	18500	18500	0
568	20240314	092000	1189730	18500	18500	18500	18500	1
569	20240314	091900	1171230	18530	18530	18530	18530	0
570	20240314	091800	1171230	18530	18530	18530	18530	0
571	20240314	091700	1171230	18530	18530	18530	18530	0
572	20240314	091600	1171230	18530	18540	18540	18530	4
573	20240314	091500	1097090	18570	18570	18570	18570	0
574	20240314	091400	1097090	18570	18570	18570	18570	0
575	20240314	091300	1097090	18570	18570	18570	18570	0
576	20240314	091200	1097090	18570	18570	18570	18570	0
577	20240314	091100	1097090	18570	18570	18570	18570	0
578	20240314	091000	1097090	18570	18570	18570	18570	0
579	20240314	090900	1097090	18570	18570	18570	18570	0
580	20240314	090800	1097090	18570	18570	18570	18570	0
581	20240314	090700	1097090	18570	18570	18570	18570	0
582	20240314	090600	1097090	18570	18570	18570	18570	0
583	20240314	090500	1097090	18570	18570	18570	18570	0
584	20240314	090400	1097090	18570	18570	18570	18570	0
585	20240314	090300	1097090	18570	18570	18570	18570	0
586	20240314	090200	1097090	18570	18570	18570	18570	10
587	20240314	090100	911390	18580	18580	18580	18580	0
588	20240314	090000	911390	18580	18610	18610	18580	49