KissMeData/005820/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	184500	23288970	18650	18650	18650	18650	19
3	20240318	184400	23288970	18650	18650	18650	18650	0
4	20240318	184300	23288970	18650	18650	18650	18650	0
5	20240318	184200	23288970	18650	18650	18650	18650	0
6	20240318	184100	23288970	18650	18650	18650	18650	0
7	20240318	184000	23288970	18650	18650	18650	18650	0
8	20240318	183900	23288970	18650	18650	18650	18650	0
9	20240318	183800	23288970	18650	18650	18650	18650	0
10	20240318	183700	23288970	18650	18650	18650	18650	0
11	20240318	183600	23288970	18650	18650	18650	18650	0
12	20240318	183500	23288970	18650	18650	18650	18650	0
13	20240318	183400	23288970	18650	18650	18650	18650	0
14	20240318	183300	23288970	18650	18650	18650	18650	0
15	20240318	183200	23288970	18650	18650	18650	18650	0
16	20240318	183100	23288970	18650	18650	18650	18650	0
17	20240318	183000	23288970	18650	18650	18650	18650	0
18	20240318	182900	23288970	18650	18650	18650	18650	0
19	20240318	182800	23288970	18650	18650	18650	18650	0
20	20240318	182700	23288970	18650	18650	18650	18650	0
21	20240318	182600	23288970	18650	18650	18650	18650	0
22	20240318	182500	23288970	18650	18650	18650	18650	0
23	20240318	182400	23288970	18650	18650	18650	18650	0
24	20240318	182300	23288970	18650	18650	18650	18650	0
25	20240318	182200	23288970	18650	18650	18650	18650	0
26	20240318	182100	23288970	18650	18650	18650	18650	0
27	20240318	182000	23288970	18650	18650	18650	18650	0
28	20240318	181900	23288970	18650	18650	18650	18650	0
29	20240318	181800	23288970	18650	18650	18650	18650	0
30	20240318	181700	23288970	18650	18650	18650	18650	0
31	20240318	181600	23288970	18650	18650	18650	18650	0
32	20240318	181500	23288970	18650	18650	18650	18650	19
33	20240318	181400	23288970	18650	18650	18650	18650	0
34	20240318	181300	23288970	18650	18650	18650	18650	0
35	20240318	181200	23288970	18650	18650	18650	18650	0
36	20240318	181100	23288970	18650	18650	18650	18650	0
37	20240318	181000	23288970	18650	18650	18650	18650	0
38	20240318	180900	23288970	18650	18650	18650	18650	0
39	20240318	180800	23288970	18650	18650	18650	18650	0
40	20240318	180700	23288970	18650	18650	18650	18650	0
41	20240318	180600	23288970	18650	18650	18650	18650	0
42	20240318	180500	23288970	18650	18650	18650	18650	0
43	20240318	180400	23288970	18650	18650	18650	18650	0
44	20240318	180300	23288970	18650	18650	18650	18650	0
45	20240318	180200	23288970	18650	18650	18650	18650	0
46	20240318	180100	23288970	18650	18650	18650	18650	0
47	20240318	180000	23288970	18650	18650	18650	18650	0
48	20240318	175900	23288970	18650	18650	18650	18650	0
49	20240318	175800	23288970	18650	18650	18650	18650	0
50	20240318	175700	23288970	18650	18650	18650	18650	0
51	20240318	175600	23288970	18650	18650	18650	18650	0
52	20240318	175500	23288970	18650	18650	18650	18650	0
53	20240318	175400	23288970	18650	18650	18650	18650	0
54	20240318	175300	23288970	18650	18650	18650	18650	0
55	20240318	175200	23288970	18650	18650	18650	18650	0
56	20240318	175100	23288970	18650	18650	18650	18650	0
57	20240318	175000	23288970	18650	18650	18650	18650	0
58	20240318	174900	23288970	18650	18650	18650	18650	0
59	20240318	174800	23288970	18650	18650	18650	18650	0
60	20240318	174700	23288970	18650	18650	18650	18650	0
61	20240318	174600	23288970	18650	18650	18650	18650	0
62	20240318	174500	23288970	18650	18650	18650	18650	19
63	20240318	174400	23288970	18650	18650	18650	18650	0
64	20240318	174300	23288970	18650	18650	18650	18650	0
65	20240318	174200	23288970	18650	18650	18650	18650	0
66	20240318	174100	23288970	18650	18650	18650	18650	0
67	20240318	174000	23288970	18650	18650	18650	18650	0
68	20240318	173900	23288970	18650	18650	18650	18650	0
69	20240318	173800	23288970	18650	18650	18650	18650	0
70	20240318	173700	23288970	18650	18650	18650	18650	0
71	20240318	173600	23288970	18650	18650	18650	18650	0
72	20240318	173500	23288970	18650	18650	18650	18650	0
73	20240318	173400	23288970	18650	18650	18650	18650	0
74	20240318	173300	23288970	18650	18650	18650	18650	0
75	20240318	173200	23288970	18650	18650	18650	18650	0
76	20240318	173100	23288970	18650	18650	18650	18650	0
77	20240318	173000	23288970	18650	18650	18650	18650	0
78	20240318	172900	23288970	18650	18650	18650	18650	0
79	20240318	172800	23288970	18650	18650	18650	18650	0
80	20240318	172700	23288970	18650	18650	18650	18650	0
81	20240318	172600	23288970	18650	18650	18650	18650	0
82	20240318	172500	23288970	18650	18650	18650	18650	0
83	20240318	172400	23288970	18650	18650	18650	18650	0
84	20240318	172300	23288970	18650	18650	18650	18650	0
85	20240318	172200	23288970	18650	18650	18650	18650	0
86	20240318	172100	23288970	18650	18650	18650	18650	0
87	20240318	172000	23288970	18650	18650	18650	18650	0
88	20240318	171900	23288970	18650	18650	18650	18650	0
89	20240318	171800	23288970	18650	18650	18650	18650	0
90	20240318	171700	23288970	18650	18650	18650	18650	0
91	20240318	171600	23288970	18650	18650	18650	18650	0
92	20240318	171500	23288970	18650	18650	18650	18650	19
93	20240318	171400	23288970	18650	18650	18650	18650	0
94	20240318	171300	23288970	18650	18650	18650	18650	0
95	20240318	171200	23288970	18650	18650	18650	18650	0
96	20240318	171100	23288970	18650	18650	18650	18650	0
97	20240318	171000	23288970	18650	18650	18650	18650	0
98	20240318	170900	23288970	18650	18650	18650	18650	0
99	20240318	170800	23288970	18650	18650	18650	18650	0
100	20240318	170700	23288970	18650	18650	18650	18650	0
101	20240318	170600	23288970	18650	18650	18650	18650	0
102	20240318	170500	23288970	18650	18650	18650	18650	0
103	20240318	170400	23288970	18650	18650	18650	18650	0
104	20240318	170300	23288970	18650	18650	18650	18650	0
105	20240318	170200	23288970	18650	18650	18650	18650	0
106	20240318	170100	23288970	18650	18650	18650	18650	0
107	20240318	170000	23288970	18650	18650	18650	18650	0
108	20240318	165900	23288970	18650	18650	18650	18650	0
109	20240318	165800	23288970	18650	18650	18650	18650	0
110	20240318	165700	23288970	18650	18650	18650	18650	0
111	20240318	165600	23288970	18650	18650	18650	18650	0
112	20240318	165500	23288970	18650	18650	18650	18650	0
113	20240318	165400	23288970	18650	18650	18650	18650	0
114	20240318	165300	23288970	18650	18650	18650	18650	0
115	20240318	165200	23288970	18650	18650	18650	18650	0
116	20240318	165100	23288970	18650	18650	18650	18650	0
117	20240318	165000	23288970	18650	18650	18650	18650	0
118	20240318	164900	23288970	18650	18650	18650	18650	0
119	20240318	164800	23288970	18650	18650	18650	18650	0
120	20240318	164700	23288970	18650	18650	18650	18650	0
121	20240318	164600	23288970	18650	18650	18650	18650	0
122	20240318	164500	23288970	18650	18650	18650	18650	19
123	20240318	164400	23288970	18650	18650	18650	18650	0
124	20240318	164300	23288970	18650	18650	18650	18650	0
125	20240318	164200	23288970	18650	18650	18650	18650	0
126	20240318	164100	23288970	18650	18650	18650	18650	0
127	20240318	164000	23288970	18650	18650	18650	18650	0
128	20240318	163900	23288970	18650	18650	18650	18650	0
129	20240318	163800	23288970	18650	18650	18650	18650	0
130	20240318	163700	23288970	18650	18650	18650	18650	0
131	20240318	163600	23288970	18650	18650	18650	18650	0
132	20240318	163500	23288970	18650	18650	18650	18650	0
133	20240318	163400	23288970	18650	18650	18650	18650	0
134	20240318	163300	23288970	18650	18650	18650	18650	0
135	20240318	163200	23288970	18650	18650	18650	18650	0
136	20240318	163100	23288970	18650	18650	18650	18650	0
137	20240318	163000	23288970	18650	18650	18650	18650	0
138	20240318	162900	23288970	18650	18650	18650	18650	0
139	20240318	162800	23288970	18650	18650	18650	18650	0
140	20240318	162700	23288970	18650	18650	18650	18650	0
141	20240318	162600	23288970	18650	18650	18650	18650	0
142	20240318	162500	23288970	18650	18650	18650	18650	0
143	20240318	162400	23288970	18650	18650	18650	18650	0
144	20240318	162300	23288970	18650	18650	18650	18650	0
145	20240318	162200	23288970	18650	18650	18650	18650	0
146	20240318	162100	23288970	18650	18650	18650	18650	0
147	20240318	162000	23288970	18650	18650	18650	18650	0
148	20240318	161900	23288970	18650	18650	18650	18650	0
149	20240318	161800	23288970	18650	18650	18650	18650	0
150	20240318	161700	23288970	18650	18650	18650	18650	0
151	20240318	161600	23288970	18650	18650	18650	18650	0
152	20240318	161500	23288970	18650	18650	18650	18650	19
153	20240318	161400	23288970	18650	18650	18650	18650	0
154	20240318	161300	23288970	18650	18650	18650	18650	0
155	20240318	161200	23288970	18650	18650	18650	18650	0
156	20240318	161100	23288970	18650	18650	18650	18650	0
157	20240318	161000	23288970	18650	18650	18650	18650	0
158	20240318	160900	23288970	18650	18650	18650	18650	0
159	20240318	160800	23288970	18650	18650	18650	18650	0
160	20240318	160700	23288970	18650	18650	18650	18650	0
161	20240318	160600	23288970	18650	18650	18650	18650	0
162	20240318	160500	23288970	18650	18650	18650	18650	0
163	20240318	160400	23288970	18650	18650	18650	18650	0
164	20240318	160300	23288970	18650	18650	18650	18650	0
165	20240318	160200	23288970	18650	18650	18650	18650	0
166	20240318	160100	23288970	18650	18650	18650	18650	0
167	20240318	160000	23288970	18650	18650	18650	18650	0
168	20240318	155900	23288970	18650	18650	18650	18650	0
169	20240318	155800	23288970	18650	18650	18650	18650	0
170	20240318	155700	23288970	18650	18650	18650	18650	0
171	20240318	155600	23288970	18650	18650	18650	18650	0
172	20240318	155500	23288970	18650	18650	18650	18650	0
173	20240318	155400	23288970	18650	18650	18650	18650	0
174	20240318	155300	23288970	18650	18650	18650	18650	0
175	20240318	155200	23288970	18650	18650	18650	18650	0
176	20240318	155100	23288970	18650	18650	18650	18650	0
177	20240318	155000	23288970	18650	18650	18650	18650	0
178	20240318	154900	23288970	18650	18650	18650	18650	0
179	20240318	154800	23288970	18650	18650	18650	18650	0
180	20240318	154700	23288970	18650	18650	18650	18650	0
181	20240318	154600	23288970	18650	18650	18650	18650	0
182	20240318	154500	23288970	18650	18650	18650	18650	19
183	20240318	154400	23288970	18650	18650	18650	18650	0
184	20240318	154300	23288970	18650	18650	18650	18650	0
185	20240318	154200	23288970	18650	18650	18650	18650	0
186	20240318	154100	23288970	18650	18650	18650	18650	0
187	20240318	154000	23288970	18650	18650	18650	18650	0
188	20240318	153900	23288970	18650	18650	18650	18650	0
189	20240318	153800	23288970	18650	18650	18650	18650	0
190	20240318	153700	23288970	18650	18650	18650	18650	0
191	20240318	153600	23288970	18650	18650	18650	18650	0
192	20240318	153500	23288970	18650	18650	18650	18650	0
193	20240318	153400	23288970	18650	18650	18650	18650	0
194	20240318	153300	23288970	18650	18650	18650	18650	0
195	20240318	153200	23288970	18650	18650	18650	18650	0
196	20240318	153100	23288970	18650	18650	18650	18650	0
197	20240318	153000	23288970	18650	18650	18650	18650	19
198	20240318	152900	22934620	18650	18650	18650	18650	0
199	20240318	152800	22934620	18650	18650	18650	18650	0
200	20240318	152700	22934620	18650	18650	18650	18650	0
201	20240318	152600	22934620	18650	18650	18650	18650	0
202	20240318	152500	22934620	18650	18650	18650	18650	0
203	20240318	152400	22934620	18650	18650	18650	18650	0
204	20240318	152300	22934620	18650	18650	18650	18650	0
205	20240318	152200	22934620	18650	18650	18650	18650	0
206	20240318	152100	22934620	18650	18650	18650	18650	0
207	20240318	152000	22934620	18650	18650	18650	18650	0
208	20240318	151900	22934620	18650	18650	18650	18650	0
209	20240318	151800	22934620	18650	18650	18650	18650	0
210	20240318	151700	22934620	18650	18650	18650	18650	0
211	20240318	151600	22934620	18650	18650	18650	18650	0
212	20240318	151500	22934620	18650	18650	18650	18650	0
213	20240318	151400	22934620	18650	18650	18650	18650	0
214	20240318	151300	22934620	18650	18650	18650	18650	0
215	20240318	151200	22934620	18650	18650	18650	18650	0
216	20240318	151100	22934620	18650	18650	18650	18650	0
217	20240318	151000	22934620	18650	18650	18650	18650	0
218	20240318	150900	22934620	18650	18700	18700	18650	110
219	20240318	150800	20881210	18700	18700	18700	18700	0
220	20240318	150700	20881210	18700	18700	18700	18700	0
221	20240318	150600	20881210	18700	18700	18700	18700	0
222	20240318	150500	20881210	18700	18700	18700	18700	0
223	20240318	150400	20881210	18700	18700	18700	18700	0
224	20240318	150300	20881210	18700	18700	18700	18700	0
225	20240318	150200	20881210	18700	18700	18700	18700	3
226	20240318	150100	20825110	18740	18740	18740	18740	0
227	20240318	150000	20825110	18740	18740	18740	18740	100
228	20240318	145900	18951110	18740	18720	18740	18720	10
229	20240318	145800	18763830	18700	18700	18700	18700	0
230	20240318	145700	18763830	18700	18700	18700	18700	0
231	20240318	145600	18763830	18700	18700	18700	18700	0
232	20240318	145500	18763830	18700	18700	18700	18700	0
233	20240318	145400	18763830	18700	18700	18700	18700	0
234	20240318	145300	18763830	18700	18700	18700	18700	0
235	20240318	145200	18763830	18700	18700	18700	18700	0
236	20240318	145100	18763830	18700	18700	18700	18700	0
237	20240318	145000	18763830	18700	18700	18700	18700	0
238	20240318	144900	18763830	18700	18700	18700	18700	0
239	20240318	144800	18763830	18700	18700	18700	18700	0
240	20240318	144700	18763830	18700	18700	18700	18700	0
241	20240318	144600	18763830	18700	18700	18700	18700	0
242	20240318	144500	18763830	18700	18700	18700	18700	0
243	20240318	144400	18763830	18700	18700	18700	18700	0
244	20240318	144300	18763830	18700	18700	18700	18700	0
245	20240318	144200	18763830	18700	18700	18700	18700	0
246	20240318	144100	18763830	18700	18700	18700	18700	0
247	20240318	144000	18763830	18700	18700	18700	18700	0
248	20240318	143900	18763830	18700	18700	18700	18700	0
249	20240318	143800	18763830	18700	18700	18700	18700	0
250	20240318	143700	18763830	18700	18700	18700	18700	0
251	20240318	143600	18763830	18700	18700	18700	18700	0
252	20240318	143500	18763830	18700	18700	18700	18700	0
253	20240318	143400	18763830	18700	18700	18700	18700	0
254	20240318	143300	18763830	18700	18700	18700	18700	0
255	20240318	143200	18763830	18700	18700	18700	18700	0
256	20240318	143100	18763830	18700	18700	18700	18700	0
257	20240318	143000	18763830	18700	18700	18700	18700	0
258	20240318	142900	18763830	18700	18710	18710	18700	11
259	20240318	142800	18558050	18710	18710	18710	18710	0
260	20240318	142700	18558050	18710	18710	18710	18710	0
261	20240318	142600	18558050	18710	18710	18710	18710	0
262	20240318	142500	18558050	18710	18710	18710	18710	0
263	20240318	142400	18558050	18710	18710	18710	18710	0
264	20240318	142300	18558050	18710	18710	18710	18710	0
265	20240318	142200	18558050	18710	18710	18710	18710	0
266	20240318	142100	18558050	18710	18710	18710	18710	0
267	20240318	142000	18558050	18710	18710	18710	18710	0
268	20240318	141900	18558050	18710	18710	18710	18710	0
269	20240318	141800	18558050	18710	18710	18710	18710	0
270	20240318	141700	18558050	18710	18710	18710	18710	0
271	20240318	141600	18558050	18710	18710	18710	18710	0
272	20240318	141500	18558050	18710	18710	18710	18710	0
273	20240318	141400	18558050	18710	18710	18710	18710	0
274	20240318	141300	18558050	18710	18710	18710	18710	0
275	20240318	141200	18558050	18710	18710	18710	18710	0
276	20240318	141100	18558050	18710	18710	18710	18710	0
277	20240318	141000	18558050	18710	18710	18710	18710	0
278	20240318	140900	18558050	18710	18710	18710	18710	0
279	20240318	140800	18558050	18710	18710	18710	18710	0
280	20240318	140700	18558050	18710	18710	18710	18710	7
281	20240318	140600	18427080	18740	18740	18740	18740	0
282	20240318	140500	18427080	18740	18740	18740	18740	0
283	20240318	140400	18427080	18740	18740	18740	18740	0
284	20240318	140300	18427080	18740	18740	18740	18740	0
285	20240318	140200	18427080	18740	18740	18740	18740	0
286	20240318	140100	18427080	18740	18740	18740	18740	0
287	20240318	140000	18427080	18740	18740	18740	18740	0
288	20240318	135900	18427080	18740	18740	18740	18740	0
289	20240318	135800	18427080	18740	18740	18740	18740	0
290	20240318	135700	18427080	18740	18740	18740	18740	0
291	20240318	135600	18427080	18740	18740	18740	18740	0
292	20240318	135500	18427080	18740	18740	18740	18740	0
293	20240318	135400	18427080	18740	18740	18740	18740	0
294	20240318	135300	18427080	18740	18740	18740	18740	0
295	20240318	135200	18427080	18740	18740	18740	18740	0
296	20240318	135100	18427080	18740	18740	18740	18740	0
297	20240318	135000	18427080	18740	18740	18740	18740	0
298	20240318	134900	18427080	18740	18740	18740	18740	0
299	20240318	134800	18427080	18740	18740	18740	18740	0
300	20240318	134700	18427080	18740	18740	18740	18740	0
301	20240318	134600	18427080	18740	18740	18740	18740	1
302	20240318	134500	18408340	18740	18740	18740	18740	0
303	20240318	134400	18408340	18740	18740	18740	18740	0
304	20240318	134300	18408340	18740	18740	18740	18740	0
305	20240318	134200	18408340	18740	18740	18740	18740	0
306	20240318	134100	18408340	18740	18740	18740	18740	0
307	20240318	134000	18408340	18740	18740	18740	18740	0
308	20240318	133900	18408340	18740	18740	18740	18740	0
309	20240318	133800	18408340	18740	18740	18740	18740	0
310	20240318	133700	18408340	18740	18740	18740	18740	0
311	20240318	133600	18408340	18740	18740	18740	18740	0
312	20240318	133500	18408340	18740	18740	18740	18740	0
313	20240318	133400	18408340	18740	18740	18740	18740	0
314	20240318	133300	18408340	18740	18740	18740	18740	0
315	20240318	133200	18408340	18740	18740	18740	18740	0
316	20240318	133100	18408340	18740	18740	18740	18740	0
317	20240318	133000	18408340	18740	18740	18740	18740	0
318	20240318	132900	18408340	18740	18740	18740	18740	0
319	20240318	132800	18408340	18740	18740	18740	18740	0
320	20240318	132700	18408340	18740	18740	18740	18740	10
321	20240318	132600	18220940	18730	18730	18730	18730	0
322	20240318	132500	18220940	18730	18670	18730	18670	246
323	20240318	132400	13615800	18660	18660	18660	18660	0
324	20240318	132300	13615800	18660	18660	18660	18660	0
325	20240318	132200	13615800	18660	18660	18660	18660	0
326	20240318	132100	13615800	18660	18660	18660	18660	0
327	20240318	132000	13615800	18660	18660	18660	18660	0
328	20240318	131900	13615800	18660	18660	18660	18660	0
329	20240318	131800	13615800	18660	18660	18660	18660	0
330	20240318	131700	13615800	18660	18660	18660	18660	0
331	20240318	131600	13615800	18660	18660	18660	18660	0
332	20240318	131500	13615800	18660	18660	18660	18660	0
333	20240318	131400	13615800	18660	18660	18660	18660	0
334	20240318	131300	13615800	18660	18660	18660	18660	0
335	20240318	131200	13615800	18660	18660	18660	18660	0
336	20240318	131100	13615800	18660	18660	18660	18660	0
337	20240318	131000	13615800	18660	18660	18660	18660	0
338	20240318	130900	13615800	18660	18660	18660	18660	0
339	20240318	130800	13615800	18660	18660	18660	18660	0
340	20240318	130700	13615800	18660	18660	18660	18660	0
341	20240318	130600	13615800	18660	18660	18660	18660	0
342	20240318	130500	13615800	18660	18660	18660	18660	0
343	20240318	130400	13615800	18660	18660	18660	18660	0
344	20240318	130300	13615800	18660	18660	18660	18660	0
345	20240318	130200	13615800	18660	18660	18660	18660	0
346	20240318	130100	13615800	18660	18660	18660	18660	0
347	20240318	130000	13615800	18660	18660	18660	18660	10
348	20240318	125900	13429200	18700	18700	18700	18700	15
349	20240318	125800	13148700	18700	18700	18700	18700	0
350	20240318	125700	13148700	18700	18700	18700	18700	0
351	20240318	125600	13148700	18700	18700	18700	18700	0
352	20240318	125500	13148700	18700	18700	18700	18700	0
353	20240318	125400	13148700	18700	18700	18700	18700	0
354	20240318	125300	13148700	18700	18700	18700	18700	0
355	20240318	125200	13148700	18700	18700	18700	18700	0
356	20240318	125100	13148700	18700	18700	18700	18700	0
357	20240318	125000	13148700	18700	18700	18700	18700	0
358	20240318	124900	13148700	18700	18700	18700	18700	0
359	20240318	124800	13148700	18700	18700	18700	18700	0
360	20240318	124700	13148700	18700	18700	18700	18700	0
361	20240318	124600	13148700	18700	18700	18700	18700	0
362	20240318	124500	13148700	18700	18700	18700	18700	0
363	20240318	124400	13148700	18700	18700	18700	18700	0
364	20240318	124300	13148700	18700	18700	18700	18700	0
365	20240318	124200	13148700	18700	18700	18700	18700	0
366	20240318	124100	13148700	18700	18700	18700	18700	0
367	20240318	124000	13148700	18700	18700	18700	18700	0
368	20240318	123900	13148700	18700	18700	18700	18700	0
369	20240318	123800	13148700	18700	18700	18700	18700	0
370	20240318	123700	13148700	18700	18700	18700	18700	0
371	20240318	123600	13148700	18700	18700	18700	18700	0
372	20240318	123500	13148700	18700	18700	18700	18700	0
373	20240318	123400	13148700	18700	18700	18700	18700	0
374	20240318	123300	13148700	18700	18700	18700	18700	1
375	20240318	123200	13130000	18700	18700	18700	18700	10
376	20240318	123100	12943000	18700	18700	18700	18700	0
377	20240318	123000	12943000	18700	18700	18700	18700	0
378	20240318	122900	12943000	18700	18700	18700	18700	0
379	20240318	122800	12943000	18700	18700	18700	18700	1
380	20240318	122700	12924300	18660	18660	18660	18660	0
381	20240318	122600	12924300	18660	18660	18660	18660	0
382	20240318	122500	12924300	18660	18660	18660	18660	0
383	20240318	122400	12924300	18660	18660	18660	18660	0
384	20240318	122300	12924300	18660	18660	18660	18660	0
385	20240318	122200	12924300	18660	18660	18660	18660	0
386	20240318	122100	12924300	18660	18660	18660	18660	0
387	20240318	122000	12924300	18660	18660	18660	18660	0
388	20240318	121900	12924300	18660	18660	18660	18660	0
389	20240318	121800	12924300	18660	18660	18660	18660	0
390	20240318	121700	12924300	18660	18660	18660	18660	0
391	20240318	121600	12924300	18660	18660	18660	18660	0
392	20240318	121500	12924300	18660	18660	18660	18660	0
393	20240318	121400	12924300	18660	18660	18660	18660	0
394	20240318	121300	12924300	18660	18660	18660	18660	0
395	20240318	121200	12924300	18660	18660	18660	18660	0
396	20240318	121100	12924300	18660	18660	18660	18660	0
397	20240318	121000	12924300	18660	18660	18660	18660	0
398	20240318	120900	12924300	18660	18660	18660	18660	0
399	20240318	120800	12924300	18660	18660	18660	18660	0
400	20240318	120700	12924300	18660	18660	18660	18660	0
401	20240318	120600	12924300	18660	18660	18660	18660	0
402	20240318	120500	12924300	18660	18660	18660	18660	0
403	20240318	120400	12924300	18660	18660	18660	18660	0
404	20240318	120300	12924300	18660	18660	18660	18660	0
405	20240318	120200	12924300	18660	18660	18660	18660	0
406	20240318	120100	12924300	18660	18660	18660	18660	0
407	20240318	120000	12924300	18660	18660	18660	18660	0
408	20240318	115900	12924300	18660	18660	18660	18660	0
409	20240318	115800	12924300	18660	18660	18660	18660	0
410	20240318	115700	12924300	18660	18660	18660	18660	0
411	20240318	115600	12924300	18660	18660	18660	18660	0
412	20240318	115500	12924300	18660	18660	18660	18660	0
413	20240318	115400	12924300	18660	18660	18660	18660	0
414	20240318	115300	12924300	18660	18660	18660	18660	0
415	20240318	115200	12924300	18660	18660	18660	18660	0
416	20240318	115100	12924300	18660	18660	18660	18660	0
417	20240318	115000	12924300	18660	18660	18660	18660	0
418	20240318	114900	12924300	18660	18660	18660	18660	0
419	20240318	114800	12924300	18660	18660	18660	18660	0
420	20240318	114700	12924300	18660	18660	18660	18660	0
421	20240318	114600	12924300	18660	18660	18660	18660	0
422	20240318	114500	12924300	18660	18660	18660	18660	0
423	20240318	114400	12924300	18660	18660	18660	18660	0
424	20240318	114300	12924300	18660	18660	18660	18660	0
425	20240318	114200	12924300	18660	18660	18660	18660	0
426	20240318	114100	12924300	18660	18660	18660	18660	0
427	20240318	114000	12924300	18660	18660	18660	18660	0
428	20240318	113900	12924300	18660	18660	18660	18660	0
429	20240318	113800	12924300	18660	18660	18660	18660	15
430	20240318	113700	12644400	18660	18660	18660	18660	0
431	20240318	113600	12644400	18660	18660	18660	18660	0
432	20240318	113500	12644400	18660	18660	18660	18660	0
433	20240318	113400	12644400	18660	18660	18660	18660	0
434	20240318	113300	12644400	18660	18660	18660	18660	30
435	20240318	113200	12084600	18720	18720	18720	18720	0
436	20240318	113100	12084600	18720	18720	18720	18720	0
437	20240318	113000	12084600	18720	18720	18720	18720	0
438	20240318	112900	12084600	18720	18720	18720	18720	0
439	20240318	112800	12084600	18720	18720	18720	18720	0
440	20240318	112700	12084600	18720	18720	18720	18720	0
441	20240318	112600	12084600	18720	18720	18720	18720	0
442	20240318	112500	12084600	18720	18720	18720	18720	0
443	20240318	112400	12084600	18720	18720	18720	18720	0
444	20240318	112300	12084600	18720	18720	18720	18720	0
445	20240318	112200	12084600	18720	18720	18720	18720	0
446	20240318	112100	12084600	18720	18720	18720	18720	0
447	20240318	112000	12084600	18720	18720	18720	18720	0
448	20240318	111900	12084600	18720	18720	18720	18720	0
449	20240318	111800	12084600	18720	18720	18720	18720	0
450	20240318	111700	12084600	18720	18720	18720	18720	0
451	20240318	111600	12084600	18720	18720	18720	18720	0
452	20240318	111500	12084600	18720	18720	18720	18720	0
453	20240318	111400	12084600	18720	18720	18720	18720	0
454	20240318	111300	12084600	18720	18720	18720	18720	0
455	20240318	111200	12084600	18720	18720	18720	18720	0
456	20240318	111100	12084600	18720	18720	18720	18720	0
457	20240318	111000	12084600	18720	18720	18720	18720	0
458	20240318	110900	12084600	18720	18720	18720	18720	0
459	20240318	110800	12084600	18720	18720	18720	18720	0
460	20240318	110700	12084600	18720	18720	18720	18720	0
461	20240318	110600	12084600	18720	18720	18720	18720	0
462	20240318	110500	12084600	18720	18720	18720	18720	0
463	20240318	110400	12084600	18720	18720	18720	18720	0
464	20240318	110300	12084600	18720	18720	18720	18720	0
465	20240318	110200	12084600	18720	18720	18720	18720	0
466	20240318	110100	12084600	18720	18720	18720	18720	0
467	20240318	110000	12084600	18720	18720	18720	18720	0
468	20240318	105900	12084600	18720	18720	18720	18720	0
469	20240318	105800	12084600	18720	18720	18720	18720	0
470	20240318	105700	12084600	18720	18720	18720	18720	0
471	20240318	105600	12084600	18720	18720	18720	18720	0
472	20240318	105500	12084600	18720	18720	18720	18720	0
473	20240318	105400	12084600	18720	18720	18720	18720	20
474	20240318	105300	11710200	18720	18720	18720	18720	30
475	20240318	105200	11148600	18730	18710	18730	18710	200
476	20240318	105100	7404190	18700	18700	18700	18700	0
477	20240318	105000	7404190	18700	18700	18700	18700	0
478	20240318	104900	7404190	18700	18700	18700	18700	0
479	20240318	104800	7404190	18700	18700	18700	18700	0
480	20240318	104700	7404190	18700	18700	18700	18700	0
481	20240318	104600	7404190	18700	18700	18700	18700	0
482	20240318	104500	7404190	18700	18700	18700	18700	0
483	20240318	104400	7404190	18700	18700	18700	18700	0
484	20240318	104300	7404190	18700	18700	18700	18700	0
485	20240318	104200	7404190	18700	18700	18700	18700	0
486	20240318	104100	7404190	18700	18700	18700	18700	0
487	20240318	104000	7404190	18700	18700	18700	18700	0
488	20240318	103900	7404190	18700	18700	18700	18700	0
489	20240318	103800	7404190	18700	18700	18700	18700	0
490	20240318	103700	7404190	18700	18700	18700	18700	0
491	20240318	103600	7404190	18700	18700	18700	18700	0
492	20240318	103500	7404190	18700	18700	18700	18700	50
493	20240318	103400	6469190	18640	18640	18640	18640	0
494	20240318	103300	6469190	18640	18640	18640	18640	0
495	20240318	103200	6469190	18640	18640	18640	18640	0
496	20240318	103100	6469190	18640	18640	18640	18640	0
497	20240318	103000	6469190	18640	18640	18640	18640	0
498	20240318	102900	6469190	18640	18640	18640	18640	0
499	20240318	102800	6469190	18640	18640	18640	18640	0
500	20240318	102700	6469190	18640	18640	18640	18640	0
501	20240318	102600	6469190	18640	18640	18640	18640	0
502	20240318	102500	6469190	18640	18640	18640	18640	0
503	20240318	102400	6469190	18640	18640	18640	18640	0
504	20240318	102300	6469190	18640	18640	18640	18640	0
505	20240318	102200	6469190	18640	18640	18640	18640	0
506	20240318	102100	6469190	18640	18640	18640	18640	0
507	20240318	102000	6469190	18640	18640	18640	18640	0
508	20240318	101900	6469190	18640	18640	18640	18640	0
509	20240318	101800	6469190	18640	18640	18640	18640	0
510	20240318	101700	6469190	18640	18640	18640	18640	0
511	20240318	101600	6469190	18640	18640	18640	18640	0
512	20240318	101500	6469190	18640	18640	18640	18640	0
513	20240318	101400	6469190	18640	18640	18640	18640	0
514	20240318	101300	6469190	18640	18640	18640	18640	0
515	20240318	101200	6469190	18640	18640	18640	18640	0
516	20240318	101100	6469190	18640	18650	18650	18640	99
517	20240318	101000	4623590	18730	18730	18730	18730	0
518	20240318	100900	4623590	18730	18730	18730	18730	0
519	20240318	100800	4623590	18730	18730	18730	18730	0
520	20240318	100700	4623590	18730	18730	18730	18730	0
521	20240318	100600	4623590	18730	18730	18730	18730	0
522	20240318	100500	4623590	18730	18730	18730	18730	0
523	20240318	100400	4623590	18730	18670	18730	18650	33
524	20240318	100300	4007040	18720	18720	18720	18720	0
525	20240318	100200	4007040	18720	18720	18720	18720	0
526	20240318	100100	4007040	18720	18720	18720	18720	0
527	20240318	100000	4007040	18720	18720	18720	18720	0
528	20240318	095900	4007040	18720	18720	18720	18720	0
529	20240318	095800	4007040	18720	18720	18720	18720	0
530	20240318	095700	4007040	18720	18720	18720	18720	0
531	20240318	095600	4007040	18720	18720	18720	18720	0
532	20240318	095500	4007040	18720	18720	18720	18720	0
533	20240318	095400	4007040	18720	18720	18720	18720	0
534	20240318	095300	4007040	18720	18720	18720	18720	0
535	20240318	095200	4007040	18720	18720	18720	18720	0
536	20240318	095100	4007040	18720	18720	18720	18720	0
537	20240318	095000	4007040	18720	18720	18720	18720	0
538	20240318	094900	4007040	18720	18720	18720	18720	0
539	20240318	094800	4007040	18720	18720	18720	18720	0
540	20240318	094700	4007040	18720	18720	18720	18720	0
541	20240318	094600	4007040	18720	18720	18720	18720	0
542	20240318	094500	4007040	18720	18720	18720	18720	0
543	20240318	094400	4007040	18720	18720	18720	18720	0
544	20240318	094300	4007040	18720	18720	18720	18720	0
545	20240318	094200	4007040	18720	18720	18720	18720	1
546	20240318	094100	3988320	18730	18730	18730	18730	0
547	20240318	094000	3988320	18730	18730	18730	18730	0
548	20240318	093900	3988320	18730	18730	18730	18730	0
549	20240318	093800	3988320	18730	18730	18730	18730	0
550	20240318	093700	3988320	18730	18730	18730	18730	0
551	20240318	093600	3988320	18730	18730	18730	18730	0
552	20240318	093500	3988320	18730	18730	18730	18730	0
553	20240318	093400	3988320	18730	18730	18730	18730	0
554	20240318	093300	3988320	18730	18730	18730	18730	0
555	20240318	093200	3988320	18730	18730	18730	18730	0
556	20240318	093100	3988320	18730	18730	18730	18730	0
557	20240318	093000	3988320	18730	18730	18730	18730	0
558	20240318	092900	3988320	18730	18730	18730	18730	0
559	20240318	092800	3988320	18730	18730	18730	18730	0
560	20240318	092700	3988320	18730	18730	18730	18730	0
561	20240318	092600	3988320	18730	18730	18730	18730	0
562	20240318	092500	3988320	18730	18730	18730	18730	0
563	20240318	092400	3988320	18730	18730	18730	18730	0
564	20240318	092300	3988320	18730	18730	18730	18730	0
565	20240318	092200	3988320	18730	18730	18730	18730	0
566	20240318	092100	3988320	18730	18730	18730	18730	0
567	20240318	092000	3988320	18730	18730	18730	18730	0
568	20240318	091900	3988320	18730	18730	18730	18730	0
569	20240318	091800	3988320	18730	18730	18730	18730	0
570	20240318	091700	3988320	18730	18730	18730	18730	0
571	20240318	091600	3988320	18730	18720	18730	18720	200
572	20240318	091500	243460	18720	18720	18720	18720	0
573	20240318	091400	243460	18720	18720	18720	18720	3
574	20240318	091300	187300	18730	18730	18730	18730	0
575	20240318	091200	187300	18730	18730	18730	18730	0
576	20240318	091100	187300	18730	18730	18730	18730	0
577	20240318	091000	187300	18730	18730	18730	18730	0
578	20240318	090900	187300	18730	18730	18730	18730	0
579	20240318	090800	187300	18730	18730	18730	18730	0
580	20240318	090700	187300	18730	18730	18730	18730	0
581	20240318	090600	187300	18730	18730	18730	18730	0
582	20240318	090500	187300	18730	18730	18730	18730	0
583	20240318	090400	187300	18730	18730	18730	18730	0
584	20240318	090300	187300	18730	18730	18730	18730	0
585	20240318	090200	187300	18730	18730	18730	18730	0
586	20240318	090100	187300	18730	18730	18730	18730	0
587	20240318	090000	187300	18730	18730	18730	18730	10