KissMeData/005820/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	184300	14644720	18840	18840	18840	18840	11
3	20240315	184200	14644720	18840	18840	18840	18840	0
4	20240315	184100	14644720	18840	18840	18840	18840	0
5	20240315	184000	14644720	18840	18840	18840	18840	0
6	20240315	183900	14644720	18840	18840	18840	18840	0
7	20240315	183800	14644720	18840	18840	18840	18840	0
8	20240315	183700	14644720	18840	18840	18840	18840	0
9	20240315	183600	14644720	18840	18840	18840	18840	0
10	20240315	183500	14644720	18840	18840	18840	18840	0
11	20240315	183400	14644720	18840	18840	18840	18840	0
12	20240315	183300	14644720	18840	18840	18840	18840	0
13	20240315	183200	14644720	18840	18840	18840	18840	0
14	20240315	183100	14644720	18840	18840	18840	18840	0
15	20240315	183000	14644720	18840	18840	18840	18840	0
16	20240315	182900	14644720	18840	18840	18840	18840	0
17	20240315	182800	14644720	18840	18840	18840	18840	0
18	20240315	182700	14644720	18840	18840	18840	18840	0
19	20240315	182600	14644720	18840	18840	18840	18840	0
20	20240315	182500	14644720	18840	18840	18840	18840	0
21	20240315	182400	14644720	18840	18840	18840	18840	0
22	20240315	182300	14644720	18840	18840	18840	18840	0
23	20240315	182200	14644720	18840	18840	18840	18840	0
24	20240315	182100	14644720	18840	18840	18840	18840	0
25	20240315	182000	14644720	18840	18840	18840	18840	0
26	20240315	181900	14644720	18840	18840	18840	18840	0
27	20240315	181800	14644720	18840	18840	18840	18840	0
28	20240315	181700	14644720	18840	18840	18840	18840	0
29	20240315	181600	14644720	18840	18840	18840	18840	0
30	20240315	181500	14644720	18840	18840	18840	18840	0
31	20240315	181400	14644720	18840	18840	18840	18840	0
32	20240315	181300	14644720	18840	18840	18840	18840	11
33	20240315	181200	14644720	18840	18840	18840	18840	0
34	20240315	181100	14644720	18840	18840	18840	18840	0
35	20240315	181000	14644720	18840	18840	18840	18840	0
36	20240315	180900	14644720	18840	18840	18840	18840	0
37	20240315	180800	14644720	18840	18840	18840	18840	0
38	20240315	180700	14644720	18840	18840	18840	18840	0
39	20240315	180600	14644720	18840	18840	18840	18840	0
40	20240315	180500	14644720	18840	18840	18840	18840	0
41	20240315	180400	14644720	18840	18840	18840	18840	0
42	20240315	180300	14644720	18840	18840	18840	18840	0
43	20240315	180200	14644720	18840	18840	18840	18840	0
44	20240315	180100	14644720	18840	18840	18840	18840	0
45	20240315	180000	14644720	18840	18840	18840	18840	0
46	20240315	175900	14644720	18840	18840	18840	18840	0
47	20240315	175800	14644720	18840	18840	18840	18840	0
48	20240315	175700	14644720	18840	18840	18840	18840	0
49	20240315	175600	14644720	18840	18840	18840	18840	0
50	20240315	175500	14644720	18840	18840	18840	18840	0
51	20240315	175400	14644720	18840	18840	18840	18840	0
52	20240315	175300	14644720	18840	18840	18840	18840	0
53	20240315	175200	14644720	18840	18840	18840	18840	0
54	20240315	175100	14644720	18840	18840	18840	18840	0
55	20240315	175000	14644720	18840	18840	18840	18840	0
56	20240315	174900	14644720	18840	18840	18840	18840	0
57	20240315	174800	14644720	18840	18840	18840	18840	0
58	20240315	174700	14644720	18840	18840	18840	18840	0
59	20240315	174600	14644720	18840	18840	18840	18840	0
60	20240315	174500	14644720	18840	18840	18840	18840	0
61	20240315	174400	14644720	18840	18840	18840	18840	0
62	20240315	174300	14644720	18840	18840	18840	18840	11
63	20240315	174200	14644720	18840	18840	18840	18840	0
64	20240315	174100	14644720	18840	18840	18840	18840	0
65	20240315	174000	14644720	18840	18840	18840	18840	0
66	20240315	173900	14644720	18840	18840	18840	18840	0
67	20240315	173800	14644720	18840	18840	18840	18840	0
68	20240315	173700	14644720	18840	18840	18840	18840	0
69	20240315	173600	14644720	18840	18840	18840	18840	0
70	20240315	173500	14644720	18840	18840	18840	18840	0
71	20240315	173400	14644720	18840	18840	18840	18840	0
72	20240315	173300	14644720	18840	18840	18840	18840	0
73	20240315	173200	14644720	18840	18840	18840	18840	0
74	20240315	173100	14644720	18840	18840	18840	18840	0
75	20240315	173000	14644720	18840	18840	18840	18840	0
76	20240315	172900	14644720	18840	18840	18840	18840	0
77	20240315	172800	14644720	18840	18840	18840	18840	0
78	20240315	172700	14644720	18840	18840	18840	18840	0
79	20240315	172600	14644720	18840	18840	18840	18840	0
80	20240315	172500	14644720	18840	18840	18840	18840	0
81	20240315	172400	14644720	18840	18840	18840	18840	0
82	20240315	172300	14644720	18840	18840	18840	18840	0
83	20240315	172200	14644720	18840	18840	18840	18840	0
84	20240315	172100	14644720	18840	18840	18840	18840	0
85	20240315	172000	14644720	18840	18840	18840	18840	0
86	20240315	171900	14644720	18840	18840	18840	18840	0
87	20240315	171800	14644720	18840	18840	18840	18840	0
88	20240315	171700	14644720	18840	18840	18840	18840	0
89	20240315	171600	14644720	18840	18840	18840	18840	0
90	20240315	171500	14644720	18840	18840	18840	18840	0
91	20240315	171400	14644720	18840	18840	18840	18840	0
92	20240315	171300	14644720	18840	18840	18840	18840	11
93	20240315	171200	14644720	18840	18840	18840	18840	0
94	20240315	171100	14644720	18840	18840	18840	18840	0
95	20240315	171000	14644720	18840	18840	18840	18840	0
96	20240315	170900	14644720	18840	18840	18840	18840	0
97	20240315	170800	14644720	18840	18840	18840	18840	0
98	20240315	170700	14644720	18840	18840	18840	18840	0
99	20240315	170600	14644720	18840	18840	18840	18840	0
100	20240315	170500	14644720	18840	18840	18840	18840	0
101	20240315	170400	14644720	18840	18840	18840	18840	0
102	20240315	170300	14644720	18840	18840	18840	18840	0
103	20240315	170200	14644720	18840	18840	18840	18840	0
104	20240315	170100	14644720	18840	18840	18840	18840	0
105	20240315	170000	14644720	18840	18840	18840	18840	0
106	20240315	165900	14644720	18840	18840	18840	18840	0
107	20240315	165800	14644720	18840	18840	18840	18840	0
108	20240315	165700	14644720	18840	18840	18840	18840	0
109	20240315	165600	14644720	18840	18840	18840	18840	0
110	20240315	165500	14644720	18840	18840	18840	18840	0
111	20240315	165400	14644720	18840	18840	18840	18840	0
112	20240315	165300	14644720	18840	18840	18840	18840	0
113	20240315	165200	14644720	18840	18840	18840	18840	0
114	20240315	165100	14644720	18840	18840	18840	18840	0
115	20240315	165000	14644720	18840	18840	18840	18840	0
116	20240315	164900	14644720	18840	18840	18840	18840	0
117	20240315	164800	14644720	18840	18840	18840	18840	0
118	20240315	164700	14644720	18840	18840	18840	18840	0
119	20240315	164600	14644720	18840	18840	18840	18840	0
120	20240315	164500	14644720	18840	18840	18840	18840	0
121	20240315	164400	14644720	18840	18840	18840	18840	0
122	20240315	164300	14644720	18840	18840	18840	18840	11
123	20240315	164200	14644720	18840	18840	18840	18840	0
124	20240315	164100	14644720	18840	18840	18840	18840	0
125	20240315	164000	14644720	18840	18840	18840	18840	0
126	20240315	163900	14644720	18840	18840	18840	18840	0
127	20240315	163800	14644720	18840	18840	18840	18840	0
128	20240315	163700	14644720	18840	18840	18840	18840	0
129	20240315	163600	14644720	18840	18840	18840	18840	0
130	20240315	163500	14644720	18840	18840	18840	18840	0
131	20240315	163400	14644720	18840	18840	18840	18840	0
132	20240315	163300	14644720	18840	18840	18840	18840	0
133	20240315	163200	14644720	18840	18840	18840	18840	0
134	20240315	163100	14644720	18840	18840	18840	18840	0
135	20240315	163000	14644720	18840	18840	18840	18840	0
136	20240315	162900	14644720	18840	18840	18840	18840	0
137	20240315	162800	14644720	18840	18840	18840	18840	0
138	20240315	162700	14644720	18840	18840	18840	18840	0
139	20240315	162600	14644720	18840	18840	18840	18840	0
140	20240315	162500	14644720	18840	18840	18840	18840	0
141	20240315	162400	14644720	18840	18840	18840	18840	0
142	20240315	162300	14644720	18840	18840	18840	18840	0
143	20240315	162200	14644720	18840	18840	18840	18840	0
144	20240315	162100	14644720	18840	18840	18840	18840	0
145	20240315	162000	14644720	18840	18840	18840	18840	0
146	20240315	161900	14644720	18840	18840	18840	18840	0
147	20240315	161800	14644720	18840	18840	18840	18840	0
148	20240315	161700	14644720	18840	18840	18840	18840	0
149	20240315	161600	14644720	18840	18840	18840	18840	0
150	20240315	161500	14644720	18840	18840	18840	18840	0
151	20240315	161400	14644720	18840	18840	18840	18840	0
152	20240315	161300	14644720	18840	18840	18840	18840	11
153	20240315	161200	14644720	18840	18840	18840	18840	0
154	20240315	161100	14644720	18840	18840	18840	18840	0
155	20240315	161000	14644720	18840	18840	18840	18840	0
156	20240315	160900	14644720	18840	18840	18840	18840	0
157	20240315	160800	14644720	18840	18840	18840	18840	0
158	20240315	160700	14644720	18840	18840	18840	18840	0
159	20240315	160600	14644720	18840	18840	18840	18840	0
160	20240315	160500	14644720	18840	18840	18840	18840	0
161	20240315	160400	14644720	18840	18840	18840	18840	0
162	20240315	160300	14644720	18840	18840	18840	18840	0
163	20240315	160200	14644720	18840	18840	18840	18840	0
164	20240315	160100	14644720	18840	18840	18840	18840	0
165	20240315	160000	14644720	18840	18840	18840	18840	0
166	20240315	155900	14644720	18840	18840	18840	18840	0
167	20240315	155800	14644720	18840	18840	18840	18840	0
168	20240315	155700	14644720	18840	18840	18840	18840	0
169	20240315	155600	14644720	18840	18840	18840	18840	0
170	20240315	155500	14644720	18840	18840	18840	18840	0
171	20240315	155400	14644720	18840	18840	18840	18840	0
172	20240315	155300	14644720	18840	18840	18840	18840	0
173	20240315	155200	14644720	18840	18840	18840	18840	0
174	20240315	155100	14644720	18840	18840	18840	18840	0
175	20240315	155000	14644720	18840	18840	18840	18840	0
176	20240315	154900	14644720	18840	18840	18840	18840	0
177	20240315	154800	14644720	18840	18840	18840	18840	0
178	20240315	154700	14644720	18840	18840	18840	18840	0
179	20240315	154600	14644720	18840	18840	18840	18840	0
180	20240315	154500	14644720	18840	18840	18840	18840	0
181	20240315	154400	14644720	18840	18840	18840	18840	0
182	20240315	154300	14644720	18840	18840	18840	18840	11
183	20240315	154200	14644720	18840	18840	18840	18840	0
184	20240315	154100	14644720	18840	18840	18840	18840	0
185	20240315	154000	14644720	18840	18840	18840	18840	0
186	20240315	153900	14644720	18840	18840	18840	18840	0
187	20240315	153800	14644720	18840	18840	18840	18840	0
188	20240315	153700	14644720	18840	18840	18840	18840	0
189	20240315	153600	14644720	18840	18840	18840	18840	0
190	20240315	153500	14644720	18840	18840	18840	18840	0
191	20240315	153400	14644720	18840	18840	18840	18840	0
192	20240315	153300	14644720	18840	18840	18840	18840	0
193	20240315	153200	14644720	18840	18840	18840	18840	0
194	20240315	153100	14644720	18840	18840	18840	18840	0
195	20240315	153000	14644720	18840	18840	18840	18840	11
196	20240315	152900	14437480	18850	18850	18850	18850	0
197	20240315	152800	14437480	18850	18850	18850	18850	0
198	20240315	152700	14437480	18850	18850	18850	18850	0
199	20240315	152600	14437480	18850	18850	18850	18850	0
200	20240315	152500	14437480	18850	18850	18850	18850	0
201	20240315	152400	14437480	18850	18850	18850	18850	0
202	20240315	152300	14437480	18850	18850	18850	18850	0
203	20240315	152200	14437480	18850	18850	18850	18850	0
204	20240315	152100	14437480	18850	18850	18850	18850	0
205	20240315	152000	14437480	18850	18850	18850	18850	0
206	20240315	151900	14437480	18850	18850	18850	18850	0
207	20240315	151800	14437480	18850	18850	18850	18850	0
208	20240315	151700	14437480	18850	18850	18850	18850	0
209	20240315	151600	14437480	18850	18850	18850	18850	1
210	20240315	151500	14418630	18840	18840	18840	18840	0
211	20240315	151400	14418630	18840	18840	18840	18840	0
212	20240315	151300	14418630	18840	18840	18840	18840	19
213	20240315	151200	14060670	18840	18840	18840	18840	0
214	20240315	151100	14060670	18840	18840	18840	18840	0
215	20240315	151000	14060670	18840	18840	18840	18840	0
216	20240315	150900	14060670	18840	18840	18840	18840	0
217	20240315	150800	14060670	18840	18840	18840	18840	0
218	20240315	150700	14060670	18840	18840	18840	18840	0
219	20240315	150600	14060670	18840	18840	18840	18840	0
220	20240315	150500	14060670	18840	18840	18840	18840	0
221	20240315	150400	14060670	18840	18840	18840	18840	5
222	20240315	150300	13966470	18850	18850	18850	18850	0
223	20240315	150200	13966470	18850	18850	18850	18850	0
224	20240315	150100	13966470	18850	18850	18850	18850	1
225	20240315	150000	13947620	18850	18850	18850	18850	0
226	20240315	145900	13947620	18850	18850	18850	18850	0
227	20240315	145800	13947620	18850	18850	18850	18850	30
228	20240315	145700	13382120	18850	18850	18850	18850	0
229	20240315	145600	13382120	18850	18850	18850	18850	0
230	20240315	145500	13382120	18850	18850	18850	18850	0
231	20240315	145400	13382120	18850	18850	18850	18850	0
232	20240315	145300	13382120	18850	18850	18850	18850	0
233	20240315	145200	13382120	18850	18850	18850	18850	0
234	20240315	145100	13382120	18850	18850	18850	18850	0
235	20240315	145000	13382120	18850	18850	18850	18850	10
236	20240315	144900	13193620	18900	18900	18900	18900	0
237	20240315	144800	13193620	18900	18900	18900	18900	0
238	20240315	144700	13193620	18900	18900	18900	18900	0
239	20240315	144600	13193620	18900	18900	18900	18900	0
240	20240315	144500	13193620	18900	18900	18900	18900	0
241	20240315	144400	13193620	18900	18900	18900	18900	0
242	20240315	144300	13193620	18900	18900	18900	18900	0
243	20240315	144200	13193620	18900	18900	18900	18900	0
244	20240315	144100	13193620	18900	18900	18900	18900	0
245	20240315	144000	13193620	18900	18900	18900	18900	0
246	20240315	143900	13193620	18900	18900	18900	18900	0
247	20240315	143800	13193620	18900	18900	18900	18900	0
248	20240315	143700	13193620	18900	18900	18900	18900	0
249	20240315	143600	13193620	18900	18900	18900	18900	0
250	20240315	143500	13193620	18900	18900	18900	18900	0
251	20240315	143400	13193620	18900	18900	18900	18900	0
252	20240315	143300	13193620	18900	18900	18900	18900	0
253	20240315	143200	13193620	18900	18900	18900	18900	0
254	20240315	143100	13193620	18900	18900	18900	18900	0
255	20240315	143000	13193620	18900	18900	18900	18900	0
256	20240315	142900	13193620	18900	18900	18900	18900	0
257	20240315	142800	13193620	18900	18900	18900	18900	0
258	20240315	142700	13193620	18900	18900	18900	18900	0
259	20240315	142600	13193620	18900	18900	18900	18900	0
260	20240315	142500	13193620	18900	18900	18900	18900	0
261	20240315	142400	13193620	18900	18900	18900	18900	0
262	20240315	142300	13193620	18900	18900	18900	18900	0
263	20240315	142200	13193620	18900	18900	18900	18900	0
264	20240315	142100	13193620	18900	18900	18900	18900	0
265	20240315	142000	13193620	18900	18900	18900	18900	0
266	20240315	141900	13193620	18900	18900	18900	18900	0
267	20240315	141800	13193620	18900	18900	18900	18900	0
268	20240315	141700	13193620	18900	18900	18900	18900	10
269	20240315	141600	13004620	18880	18900	18900	18880	15
270	20240315	141500	12721320	18910	18910	18910	18910	0
271	20240315	141400	12721320	18910	18910	18910	18910	0
272	20240315	141300	12721320	18910	18910	18910	18910	10
273	20240315	141200	12532220	18910	18910	18910	18910	0
274	20240315	141100	12532220	18910	18910	18910	18910	0
275	20240315	141000	12532220	18910	18910	18910	18910	1
276	20240315	140900	12513310	18850	18850	18850	18850	0
277	20240315	140800	12513310	18850	18850	18850	18850	0
278	20240315	140700	12513310	18850	18850	18850	18850	0
279	20240315	140600	12513310	18850	18850	18850	18850	0
280	20240315	140500	12513310	18850	18850	18850	18850	0
281	20240315	140400	12513310	18850	18850	18850	18850	0
282	20240315	140300	12513310	18850	18850	18850	18850	0
283	20240315	140200	12513310	18850	18850	18850	18850	0
284	20240315	140100	12513310	18850	18850	18850	18850	0
285	20240315	140000	12513310	18850	18850	18850	18850	0
286	20240315	135900	12513310	18850	18850	18850	18850	0
287	20240315	135800	12513310	18850	18850	18850	18850	0
288	20240315	135700	12513310	18850	18850	18850	18850	0
289	20240315	135600	12513310	18850	18850	18850	18850	0
290	20240315	135500	12513310	18850	18850	18850	18850	0
291	20240315	135400	12513310	18850	18850	18850	18850	0
292	20240315	135300	12513310	18850	18850	18850	18850	0
293	20240315	135200	12513310	18850	18850	18850	18850	0
294	20240315	135100	12513310	18850	18850	18850	18850	0
295	20240315	135000	12513310	18850	18850	18850	18850	0
296	20240315	134900	12513310	18850	18850	18850	18850	0
297	20240315	134800	12513310	18850	18850	18850	18850	0
298	20240315	134700	12513310	18850	18850	18850	18850	0
299	20240315	134600	12513310	18850	18850	18850	18850	0
300	20240315	134500	12513310	18850	18850	18850	18850	0
301	20240315	134400	12513310	18850	18850	18850	18850	0
302	20240315	134300	12513310	18850	18850	18850	18850	0
303	20240315	134200	12513310	18850	18850	18850	18850	0
304	20240315	134100	12513310	18850	18850	18850	18850	50
305	20240315	134000	11570810	18850	18850	18850	18850	0
306	20240315	133900	11570810	18850	18850	18850	18850	0
307	20240315	133800	11570810	18850	18850	18850	18850	0
308	20240315	133700	11570810	18850	18850	18850	18850	0
309	20240315	133600	11570810	18850	18850	18850	18850	0
310	20240315	133500	11570810	18850	18850	18850	18850	50
311	20240315	133400	10628310	18910	18910	18910	18910	0
312	20240315	133300	10628310	18910	18910	18910	18910	0
313	20240315	133200	10628310	18910	18910	18910	18910	1
314	20240315	133100	10609400	18910	18910	18910	18910	0
315	20240315	133000	10609400	18910	18910	18910	18910	0
316	20240315	132900	10609400	18910	18910	18910	18910	0
317	20240315	132800	10609400	18910	18910	18910	18910	0
318	20240315	132700	10609400	18910	18910	18910	18910	0
319	20240315	132600	10609400	18910	18910	18910	18910	0
320	20240315	132500	10609400	18910	18910	18910	18910	0
321	20240315	132400	10609400	18910	18910	18910	18910	0
322	20240315	132300	10609400	18910	18910	18910	18910	0
323	20240315	132200	10609400	18910	18910	18910	18910	0
324	20240315	132100	10609400	18910	18910	18910	18910	0
325	20240315	132000	10609400	18910	18910	18910	18910	0
326	20240315	131900	10609400	18910	18910	18910	18910	0
327	20240315	131800	10609400	18910	18910	18910	18910	1
328	20240315	131700	10590490	18890	18890	18890	18890	0
329	20240315	131600	10590490	18890	18890	18890	18890	0
330	20240315	131500	10590490	18890	18890	18890	18890	0
331	20240315	131400	10590490	18890	18890	18890	18890	0
332	20240315	131300	10590490	18890	18890	18890	18890	0
333	20240315	131200	10590490	18890	18890	18890	18890	0
334	20240315	131100	10590490	18890	18890	18890	18890	0
335	20240315	131000	10590490	18890	18890	18890	18890	0
336	20240315	130900	10590490	18890	18890	18890	18890	0
337	20240315	130800	10590490	18890	18890	18890	18890	0
338	20240315	130700	10590490	18890	18890	18890	18890	0
339	20240315	130600	10590490	18890	18890	18890	18890	0
340	20240315	130500	10590490	18890	18890	18890	18890	26
341	20240315	130400	10099350	18910	18910	18910	18910	0
342	20240315	130300	10099350	18910	18910	18910	18910	0
343	20240315	130200	10099350	18910	18910	18910	18910	0
344	20240315	130100	10099350	18910	18910	18910	18910	0
345	20240315	130000	10099350	18910	18910	18910	18910	0
346	20240315	125900	10099350	18910	18910	18910	18910	0
347	20240315	125800	10099350	18910	18910	18910	18910	0
348	20240315	125700	10099350	18910	18910	18910	18910	0
349	20240315	125600	10099350	18910	18910	18910	18910	0
350	20240315	125500	10099350	18910	18910	18910	18910	0
351	20240315	125400	10099350	18910	18910	18910	18910	0
352	20240315	125300	10099350	18910	18910	18910	18910	0
353	20240315	125200	10099350	18910	18910	18910	18910	0
354	20240315	125100	10099350	18910	18910	18910	18910	0
355	20240315	125000	10099350	18910	18910	18910	18910	0
356	20240315	124900	10099350	18910	18910	18910	18910	0
357	20240315	124800	10099350	18910	18910	18910	18910	0
358	20240315	124700	10099350	18910	18910	18910	18910	0
359	20240315	124600	10099350	18910	18910	18910	18910	0
360	20240315	124500	10099350	18910	18910	18910	18910	0
361	20240315	124400	10099350	18910	18910	18910	18910	0
362	20240315	124300	10099350	18910	18910	18910	18910	0
363	20240315	124200	10099350	18910	18910	18910	18910	0
364	20240315	124100	10099350	18910	18910	18910	18910	0
365	20240315	124000	10099350	18910	18910	18910	18910	0
366	20240315	123900	10099350	18910	18910	18910	18910	0
367	20240315	123800	10099350	18910	18910	18910	18910	0
368	20240315	123700	10099350	18910	18910	18910	18910	0
369	20240315	123600	10099350	18910	18910	18910	18910	0
370	20240315	123500	10099350	18910	18910	18910	18910	0
371	20240315	123400	10099350	18910	18910	18910	18910	0
372	20240315	123300	10099350	18910	18910	18910	18910	0
373	20240315	123200	10099350	18910	18910	18910	18910	0
374	20240315	123100	10099350	18910	18910	18910	18910	0
375	20240315	123000	10099350	18910	18910	18910	18910	0
376	20240315	122900	10099350	18910	18910	18910	18910	0
377	20240315	122800	10099350	18910	18910	18910	18910	0
378	20240315	122700	10099350	18910	18910	18910	18910	0
379	20240315	122600	10099350	18910	18910	18910	18910	1
380	20240315	122500	10080440	18840	18840	18840	18840	0
381	20240315	122400	10080440	18840	18840	18840	18840	0
382	20240315	122300	10080440	18840	18840	18840	18840	0
383	20240315	122200	10080440	18840	18840	18840	18840	0
384	20240315	122100	10080440	18840	18840	18840	18840	0
385	20240315	122000	10080440	18840	18840	18840	18840	0
386	20240315	121900	10080440	18840	18840	18840	18840	0
387	20240315	121800	10080440	18840	18850	18850	18840	200
388	20240315	121700	6312430	18850	18850	18850	18850	0
389	20240315	121600	6312430	18850	18850	18850	18850	10
390	20240315	121500	6123930	18840	18840	18840	18840	0
391	20240315	121400	6123930	18840	18840	18840	18840	0
392	20240315	121300	6123930	18840	18840	18840	18840	0
393	20240315	121200	6123930	18840	18840	18840	18840	0
394	20240315	121100	6123930	18840	18840	18840	18840	0
395	20240315	121000	6123930	18840	18840	18840	18840	0
396	20240315	120900	6123930	18840	18840	18840	18840	0
397	20240315	120800	6123930	18840	18840	18840	18840	0
398	20240315	120700	6123930	18840	18840	18840	18840	0
399	20240315	120600	6123930	18840	18840	18840	18840	0
400	20240315	120500	6123930	18840	18840	18840	18840	0
401	20240315	120400	6123930	18840	18840	18840	18840	0
402	20240315	120300	6123930	18840	18840	18840	18840	0
403	20240315	120200	6123930	18840	18840	18840	18840	0
404	20240315	120100	6123930	18840	18840	18840	18840	0
405	20240315	120000	6123930	18840	18840	18840	18840	0
406	20240315	115900	6123930	18840	18840	18840	18840	0
407	20240315	115800	6123930	18840	18840	18840	18840	0
408	20240315	115700	6123930	18840	18840	18840	18840	0
409	20240315	115600	6123930	18840	18840	18840	18840	0
410	20240315	115500	6123930	18840	18840	18840	18840	0
411	20240315	115400	6123930	18840	18840	18840	18840	0
412	20240315	115300	6123930	18840	18840	18840	18840	0
413	20240315	115200	6123930	18840	18840	18840	18840	0
414	20240315	115100	6123930	18840	18840	18840	18840	0
415	20240315	115000	6123930	18840	18840	18840	18840	0
416	20240315	114900	6123930	18840	18840	18840	18840	0
417	20240315	114800	6123930	18840	18840	18840	18840	0
418	20240315	114700	6123930	18840	18840	18840	18840	0
419	20240315	114600	6123930	18840	18840	18840	18840	0
420	20240315	114500	6123930	18840	18840	18840	18840	0
421	20240315	114400	6123930	18840	18840	18840	18840	0
422	20240315	114300	6123930	18840	18840	18840	18840	0
423	20240315	114200	6123930	18840	18840	18840	18840	0
424	20240315	114100	6123930	18840	18840	18840	18840	0
425	20240315	114000	6123930	18840	18840	18840	18840	0
426	20240315	113900	6123930	18840	18840	18840	18840	12
427	20240315	113800	5897850	18840	18840	18840	18840	0
428	20240315	113700	5897850	18840	18840	18840	18840	0
429	20240315	113600	5897850	18840	18840	18840	18840	0
430	20240315	113500	5897850	18840	18840	18840	18840	0
431	20240315	113400	5897850	18840	18840	18840	18840	0
432	20240315	113300	5897850	18840	18840	18840	18840	0
433	20240315	113200	5897850	18840	18840	18840	18840	0
434	20240315	113100	5897850	18840	18840	18840	18840	0
435	20240315	113000	5897850	18840	18840	18840	18840	0
436	20240315	112900	5897850	18840	18840	18840	18840	0
437	20240315	112800	5897850	18840	18840	18840	18840	0
438	20240315	112700	5897850	18840	18840	18840	18840	0
439	20240315	112600	5897850	18840	18840	18840	18840	0
440	20240315	112500	5897850	18840	18840	18840	18840	0
441	20240315	112400	5897850	18840	18840	18840	18840	0
442	20240315	112300	5897850	18840	18840	18840	18840	0
443	20240315	112200	5897850	18840	18840	18840	18840	0
444	20240315	112100	5897850	18840	18840	18840	18840	0
445	20240315	112000	5897850	18840	18840	18840	18840	0
446	20240315	111900	5897850	18840	18840	18840	18840	0
447	20240315	111800	5897850	18840	18840	18840	18840	0
448	20240315	111700	5897850	18840	18840	18840	18840	0
449	20240315	111600	5897850	18840	18840	18840	18840	0
450	20240315	111500	5897850	18840	18840	18840	18840	0
451	20240315	111400	5897850	18840	18840	18840	18840	0
452	20240315	111300	5897850	18840	18840	18840	18840	0
453	20240315	111200	5897850	18840	18840	18840	18840	0
454	20240315	111100	5897850	18840	18840	18840	18840	0
455	20240315	111000	5897850	18840	18840	18840	18840	0
456	20240315	110900	5897850	18840	18840	18840	18840	0
457	20240315	110800	5897850	18840	18840	18840	18840	0
458	20240315	110700	5897850	18840	18840	18840	18840	0
459	20240315	110600	5897850	18840	18840	18840	18840	0
460	20240315	110500	5897850	18840	18840	18840	18840	0
461	20240315	110400	5897850	18840	18840	18840	18840	0
462	20240315	110300	5897850	18840	18840	18840	18840	0
463	20240315	110200	5897850	18840	18840	18840	18840	0
464	20240315	110100	5897850	18840	18840	18840	18840	0
465	20240315	110000	5897850	18840	18840	18840	18840	0
466	20240315	105900	5897850	18840	18840	18840	18840	0
467	20240315	105800	5897850	18840	18860	18860	18840	186
468	20240315	105700	2393220	18910	18910	18910	18910	0
469	20240315	105600	2393220	18910	18910	18910	18910	0
470	20240315	105500	2393220	18910	18910	18910	18910	0
471	20240315	105400	2393220	18910	18910	18910	18910	0
472	20240315	105300	2393220	18910	18910	18910	18910	0
473	20240315	105200	2393220	18910	18910	18910	18910	0
474	20240315	105100	2393220	18910	18910	18910	18910	0
475	20240315	105000	2393220	18910	18910	18910	18910	0
476	20240315	104900	2393220	18910	18910	18910	18910	0
477	20240315	104800	2393220	18910	18910	18910	18910	0
478	20240315	104700	2393220	18910	18910	18910	18910	0
479	20240315	104600	2393220	18910	18910	18910	18910	0
480	20240315	104500	2393220	18910	18910	18910	18910	0
481	20240315	104400	2393220	18910	18910	18910	18910	0
482	20240315	104300	2393220	18910	18910	18910	18910	0
483	20240315	104200	2393220	18910	18910	18910	18910	0
484	20240315	104100	2393220	18910	18910	18910	18910	0
485	20240315	104000	2393220	18910	18910	18910	18910	1
486	20240315	103900	2374310	18900	18900	18900	18900	0
487	20240315	103800	2374310	18900	18900	18900	18900	0
488	20240315	103700	2374310	18900	18900	18900	18900	0
489	20240315	103600	2374310	18900	18900	18900	18900	5
490	20240315	103500	2279810	18900	18900	18900	18900	0
491	20240315	103400	2279810	18900	18900	18900	18900	0
492	20240315	103300	2279810	18900	18900	18900	18900	1
493	20240315	103200	2260910	18850	18850	18850	18850	0
494	20240315	103100	2260910	18850	18850	18850	18850	0
495	20240315	103000	2260910	18850	18850	18850	18850	0
496	20240315	102900	2260910	18850	18850	18850	18850	0
497	20240315	102800	2260910	18850	18850	18850	18850	0
498	20240315	102700	2260910	18850	18850	18850	18850	0
499	20240315	102600	2260910	18850	18850	18850	18850	0
500	20240315	102500	2260910	18850	18850	18850	18850	0
501	20240315	102400	2260910	18850	18850	18850	18850	0
502	20240315	102300	2260910	18850	18850	18850	18850	0
503	20240315	102200	2260910	18850	18850	18850	18850	0
504	20240315	102100	2260910	18850	18850	18850	18850	0
505	20240315	102000	2260910	18850	18850	18850	18850	0
506	20240315	101900	2260910	18850	18850	18850	18850	0
507	20240315	101800	2260910	18850	18850	18850	18850	0
508	20240315	101700	2260910	18850	18850	18850	18850	0
509	20240315	101600	2260910	18850	18850	18850	18850	0
510	20240315	101500	2260910	18850	18850	18850	18850	0
511	20240315	101400	2260910	18850	18850	18850	18850	0
512	20240315	101300	2260910	18850	18850	18850	18850	0
513	20240315	101200	2260910	18850	18850	18850	18850	0
514	20240315	101100	2260910	18850	18850	18850	18850	0
515	20240315	101000	2260910	18850	18850	18850	18850	0
516	20240315	100900	2260910	18850	18850	18850	18850	0
517	20240315	100800	2260910	18850	18850	18850	18850	0
518	20240315	100700	2260910	18850	18850	18850	18850	0
519	20240315	100600	2260910	18850	18850	18850	18850	0
520	20240315	100500	2260910	18850	18850	18850	18850	0
521	20240315	100400	2260910	18850	18850	18850	18850	0
522	20240315	100300	2260910	18850	18850	18850	18850	0
523	20240315	100200	2260910	18850	18850	18850	18850	0
524	20240315	100100	2260910	18850	18850	18850	18850	0
525	20240315	100000	2260910	18850	18850	18850	18850	0
526	20240315	095900	2260910	18850	18850	18850	18850	0
527	20240315	095800	2260910	18850	18850	18850	18850	0
528	20240315	095700	2260910	18850	18850	18850	18850	0
529	20240315	095600	2260910	18850	18850	18850	18850	0
530	20240315	095500	2260910	18850	18850	18850	18850	0
531	20240315	095400	2260910	18850	18850	18850	18850	2
532	20240315	095300	2223210	18840	18840	18840	18840	0
533	20240315	095200	2223210	18840	18840	18840	18840	0
534	20240315	095100	2223210	18840	18840	18840	18840	0
535	20240315	095000	2223210	18840	18840	18840	18840	0
536	20240315	094900	2223210	18840	18840	18840	18840	0
537	20240315	094800	2223210	18840	18840	18840	18840	0
538	20240315	094700	2223210	18840	18840	18840	18840	0
539	20240315	094600	2223210	18840	18840	18840	18840	0
540	20240315	094500	2223210	18840	18840	18840	18840	0
541	20240315	094400	2223210	18840	18840	18840	18840	0
542	20240315	094300	2223210	18840	18840	18840	18840	0
543	20240315	094200	2223210	18840	18850	18850	18840	69
544	20240315	094100	923240	18840	18840	18840	18840	0
545	20240315	094000	923240	18840	18840	18840	18840	0
546	20240315	093900	923240	18840	18840	18840	18840	0
547	20240315	093800	923240	18840	18840	18840	18840	0
548	20240315	093700	923240	18840	18840	18840	18840	0
549	20240315	093600	923240	18840	18840	18840	18840	0
550	20240315	093500	923240	18840	18840	18840	18840	0
551	20240315	093400	923240	18840	18840	18840	18840	0
552	20240315	093300	923240	18840	18840	18840	18840	30
553	20240315	093200	358040	18840	18840	18840	18840	0
554	20240315	093100	358040	18840	18840	18840	18840	0
555	20240315	093000	358040	18840	18840	18840	18840	0
556	20240315	092900	358040	18840	18840	18840	18840	0
557	20240315	092800	358040	18840	18840	18840	18840	0
558	20240315	092700	358040	18840	18840	18840	18840	0
559	20240315	092600	358040	18840	18840	18840	18840	0
560	20240315	092500	358040	18840	18840	18840	18840	10
561	20240315	092400	169640	18840	18840	18840	18840	0
562	20240315	092300	169640	18840	18840	18840	18840	8
563	20240315	092200	18920	18920	18920	18920	18920	0
564	20240315	092100	18920	18920	18920	18920	18920	0
565	20240315	092000	18920	18920	18920	18920	18920	0
566	20240315	091900	18920	18920	18920	18920	18920	0
567	20240315	091800	18920	18920	18920	18920	18920	0
568	20240315	091700	18920	18920	18920	18920	18920	0
569	20240315	091600	18920	18920	18920	18920	18920	0
570	20240315	091500	18920	18920	18920	18920	18920	0
571	20240315	091400	18920	18920	18920	18920	18920	0
572	20240315	091300	18920	18920	18920	18920	18920	0
573	20240315	091200	18920	18920	18920	18920	18920	0
574	20240315	091100	18920	18920	18920	18920	18920	0
575	20240315	091000	18920	18920	18920	18920	18920	0
576	20240315	090900	18920	18920	18920	18920	18920	0
577	20240315	090800	18920	18920	18920	18920	18920	0
578	20240315	090700	18920	18920	18920	18920	18920	0
579	20240315	090600	18920	18920	18920	18920	18920	0
580	20240315	090500	18920	18920	18920	18920	18920	0
581	20240315	090400	18920	18920	18920	18920	18920	0
582	20240315	090300	18920	18920	18920	18920	18920	0
583	20240315	090200	18920	18920	18920	18920	18920	0
584	20240315	090100	18920	18920	18920	18920	18920	0
585	20240315	090000	18920	18920	18920	18920	18920	1