KissMeData/005820/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	184600	16613210	13920	13920	13920	13920	21
3	20250324	184500	16613210	13920	13920	13920	13920	0
4	20250324	184400	16613210	13920	13920	13920	13920	0
5	20250324	184300	16613210	13920	13920	13920	13920	0
6	20250324	184200	16613210	13920	13920	13920	13920	0
7	20250324	184100	16613210	13920	13920	13920	13920	0
8	20250324	184000	16613210	13920	13920	13920	13920	0
9	20250324	183900	16613210	13920	13920	13920	13920	0
10	20250324	183800	16613210	13920	13920	13920	13920	0
11	20250324	183700	16613210	13920	13920	13920	13920	0
12	20250324	183600	16613210	13920	13920	13920	13920	0
13	20250324	183500	16613210	13920	13920	13920	13920	0
14	20250324	183400	16613210	13920	13920	13920	13920	0
15	20250324	183300	16613210	13920	13920	13920	13920	0
16	20250324	183200	16613210	13920	13920	13920	13920	0
17	20250324	183100	16613210	13920	13920	13920	13920	0
18	20250324	183000	16613210	13920	13920	13920	13920	0
19	20250324	182900	16613210	13920	13920	13920	13920	0
20	20250324	182800	16613210	13920	13920	13920	13920	0
21	20250324	182700	16613210	13920	13920	13920	13920	0
22	20250324	182600	16613210	13920	13920	13920	13920	0
23	20250324	182500	16613210	13920	13920	13920	13920	0
24	20250324	182400	16613210	13920	13920	13920	13920	0
25	20250324	182300	16613210	13920	13920	13920	13920	0
26	20250324	182200	16613210	13920	13920	13920	13920	0
27	20250324	182100	16613210	13920	13920	13920	13920	0
28	20250324	182000	16613210	13920	13920	13920	13920	0
29	20250324	181900	16613210	13920	13920	13920	13920	0
30	20250324	181800	16613210	13920	13920	13920	13920	0
31	20250324	181700	16613210	13920	13920	13920	13920	0
32	20250324	181600	16613210	13920	13920	13920	13920	21
33	20250324	181500	16613210	13920	13920	13920	13920	0
34	20250324	181400	16613210	13920	13920	13920	13920	0
35	20250324	181300	16613210	13920	13920	13920	13920	0
36	20250324	181200	16613210	13920	13920	13920	13920	0
37	20250324	181100	16613210	13920	13920	13920	13920	0
38	20250324	181000	16613210	13920	13920	13920	13920	0
39	20250324	180900	16613210	13920	13920	13920	13920	0
40	20250324	180800	16613210	13920	13920	13920	13920	0
41	20250324	180700	16613210	13920	13920	13920	13920	0
42	20250324	180600	16613210	13920	13920	13920	13920	0
43	20250324	180500	16613210	13920	13920	13920	13920	0
44	20250324	180400	16613210	13920	13920	13920	13920	0
45	20250324	180300	16613210	13920	13920	13920	13920	0
46	20250324	180200	16613210	13920	13920	13920	13920	0
47	20250324	180100	16613210	13920	13920	13920	13920	0
48	20250324	180000	16613210	13920	13920	13920	13920	0
49	20250324	175900	16613210	13920	13920	13920	13920	0
50	20250324	175800	16613210	13920	13920	13920	13920	0
51	20250324	175700	16613210	13920	13920	13920	13920	0
52	20250324	175600	16613210	13920	13920	13920	13920	0
53	20250324	175500	16613210	13920	13920	13920	13920	0
54	20250324	175400	16613210	13920	13920	13920	13920	0
55	20250324	175300	16613210	13920	13920	13920	13920	0
56	20250324	175200	16613210	13920	13920	13920	13920	0
57	20250324	175100	16613210	13920	13920	13920	13920	0
58	20250324	175000	16613210	13920	13920	13920	13920	0
59	20250324	174900	16613210	13920	13920	13920	13920	0
60	20250324	174800	16613210	13920	13920	13920	13920	0
61	20250324	174700	16613210	13920	13920	13920	13920	0
62	20250324	174600	16613210	13920	13920	13920	13920	21
63	20250324	174500	16613210	13920	13920	13920	13920	0
64	20250324	174400	16613210	13920	13920	13920	13920	0
65	20250324	174300	16613210	13920	13920	13920	13920	0
66	20250324	174200	16613210	13920	13920	13920	13920	0
67	20250324	174100	16613210	13920	13920	13920	13920	0
68	20250324	174000	16613210	13920	13920	13920	13920	0
69	20250324	173900	16613210	13920	13920	13920	13920	0
70	20250324	173800	16613210	13920	13920	13920	13920	0
71	20250324	173700	16613210	13920	13920	13920	13920	0
72	20250324	173600	16613210	13920	13920	13920	13920	0
73	20250324	173500	16613210	13920	13920	13920	13920	0
74	20250324	173400	16613210	13920	13920	13920	13920	0
75	20250324	173300	16613210	13920	13920	13920	13920	0
76	20250324	173200	16613210	13920	13920	13920	13920	0
77	20250324	173100	16613210	13920	13920	13920	13920	0
78	20250324	173000	16613210	13920	13920	13920	13920	0
79	20250324	172900	16613210	13920	13920	13920	13920	0
80	20250324	172800	16613210	13920	13920	13920	13920	0
81	20250324	172700	16613210	13920	13920	13920	13920	0
82	20250324	172600	16613210	13920	13920	13920	13920	0
83	20250324	172500	16613210	13920	13920	13920	13920	0
84	20250324	172400	16613210	13920	13920	13920	13920	0
85	20250324	172300	16613210	13920	13920	13920	13920	0
86	20250324	172200	16613210	13920	13920	13920	13920	0
87	20250324	172100	16613210	13920	13920	13920	13920	0
88	20250324	172000	16613210	13920	13920	13920	13920	0
89	20250324	171900	16613210	13920	13920	13920	13920	0
90	20250324	171800	16613210	13920	13920	13920	13920	0
91	20250324	171700	16613210	13920	13920	13920	13920	0
92	20250324	171600	16613210	13920	13920	13920	13920	21
93	20250324	171500	16613210	13920	13920	13920	13920	0
94	20250324	171400	16613210	13920	13920	13920	13920	0
95	20250324	171300	16613210	13920	13920	13920	13920	0
96	20250324	171200	16613210	13920	13920	13920	13920	0
97	20250324	171100	16613210	13920	13920	13920	13920	0
98	20250324	171000	16613210	13920	13920	13920	13920	0
99	20250324	170900	16613210	13920	13920	13920	13920	0
100	20250324	170800	16613210	13920	13920	13920	13920	0
101	20250324	170700	16613210	13920	13920	13920	13920	0
102	20250324	170600	16613210	13920	13920	13920	13920	0
103	20250324	170500	16613210	13920	13920	13920	13920	0
104	20250324	170400	16613210	13920	13920	13920	13920	0
105	20250324	170300	16613210	13920	13920	13920	13920	0
106	20250324	170200	16613210	13920	13920	13920	13920	0
107	20250324	170100	16613210	13920	13920	13920	13920	0
108	20250324	170000	16613210	13920	13920	13920	13920	0
109	20250324	165900	16613210	13920	13920	13920	13920	0
110	20250324	165800	16613210	13920	13920	13920	13920	0
111	20250324	165700	16613210	13920	13920	13920	13920	0
112	20250324	165600	16613210	13920	13920	13920	13920	0
113	20250324	165500	16613210	13920	13920	13920	13920	0
114	20250324	165400	16613210	13920	13920	13920	13920	0
115	20250324	165300	16613210	13920	13920	13920	13920	0
116	20250324	165200	16613210	13920	13920	13920	13920	0
117	20250324	165100	16613210	13920	13920	13920	13920	0
118	20250324	165000	16613210	13920	13920	13920	13920	0
119	20250324	164900	16613210	13920	13920	13920	13920	0
120	20250324	164800	16613210	13920	13920	13920	13920	0
121	20250324	164700	16613210	13920	13920	13920	13920	0
122	20250324	164600	16613210	13920	13920	13920	13920	21
123	20250324	164500	16613210	13920	13920	13920	13920	0
124	20250324	164400	16613210	13920	13920	13920	13920	0
125	20250324	164300	16613210	13920	13920	13920	13920	0
126	20250324	164200	16613210	13920	13920	13920	13920	0
127	20250324	164100	16613210	13920	13920	13920	13920	0
128	20250324	164000	16613210	13920	13920	13920	13920	0
129	20250324	163900	16613210	13920	13920	13920	13920	0
130	20250324	163800	16613210	13920	13920	13920	13920	0
131	20250324	163700	16613210	13920	13920	13920	13920	0
132	20250324	163600	16613210	13920	13920	13920	13920	0
133	20250324	163500	16613210	13920	13920	13920	13920	0
134	20250324	163400	16613210	13920	13920	13920	13920	0
135	20250324	163300	16613210	13920	13920	13920	13920	0
136	20250324	163200	16613210	13920	13920	13920	13920	0
137	20250324	163100	16613210	13920	13920	13920	13920	0
138	20250324	163000	16613210	13920	13920	13920	13920	0
139	20250324	162900	16613210	13920	13920	13920	13920	0
140	20250324	162800	16613210	13920	13920	13920	13920	0
141	20250324	162700	16613210	13920	13920	13920	13920	0
142	20250324	162600	16613210	13920	13920	13920	13920	0
143	20250324	162500	16613210	13920	13920	13920	13920	0
144	20250324	162400	16613210	13920	13920	13920	13920	0
145	20250324	162300	16613210	13920	13920	13920	13920	0
146	20250324	162200	16613210	13920	13920	13920	13920	0
147	20250324	162100	16613210	13920	13920	13920	13920	0
148	20250324	162000	16613210	13920	13920	13920	13920	0
149	20250324	161900	16613210	13920	13920	13920	13920	0
150	20250324	161800	16613210	13920	13920	13920	13920	0
151	20250324	161700	16613210	13920	13920	13920	13920	0
152	20250324	161600	16613210	13920	13920	13920	13920	21
153	20250324	161500	16613210	13920	13920	13920	13920	0
154	20250324	161400	16613210	13920	13920	13920	13920	0
155	20250324	161300	16613210	13920	13920	13920	13920	0
156	20250324	161200	16613210	13920	13920	13920	13920	0
157	20250324	161100	16613210	13920	13920	13920	13920	0
158	20250324	161000	16613210	13920	13920	13920	13920	0
159	20250324	160900	16613210	13920	13920	13920	13920	0
160	20250324	160800	16613210	13920	13920	13920	13920	0
161	20250324	160700	16613210	13920	13920	13920	13920	0
162	20250324	160600	16613210	13920	13920	13920	13920	0
163	20250324	160500	16613210	13920	13920	13920	13920	0
164	20250324	160400	16613210	13920	13920	13920	13920	0
165	20250324	160300	16613210	13920	13920	13920	13920	0
166	20250324	160200	16613210	13920	13920	13920	13920	0
167	20250324	160100	16613210	13920	13920	13920	13920	0
168	20250324	160000	16613210	13920	13920	13920	13920	0
169	20250324	155900	16613210	13920	13920	13920	13920	0
170	20250324	155800	16613210	13920	13920	13920	13920	0
171	20250324	155700	16613210	13920	13920	13920	13920	0
172	20250324	155600	16613210	13920	13920	13920	13920	0
173	20250324	155500	16613210	13920	13920	13920	13920	0
174	20250324	155400	16613210	13920	13920	13920	13920	0
175	20250324	155300	16613210	13920	13920	13920	13920	0
176	20250324	155200	16613210	13920	13920	13920	13920	0
177	20250324	155100	16613210	13920	13920	13920	13920	0
178	20250324	155000	16613210	13920	13920	13920	13920	0
179	20250324	154900	16613210	13920	13920	13920	13920	0
180	20250324	154800	16613210	13920	13920	13920	13920	0
181	20250324	154700	16613210	13920	13920	13920	13920	0
182	20250324	154600	16613210	13920	13920	13920	13920	21
183	20250324	154500	16613210	13920	13920	13920	13920	0
184	20250324	154400	16613210	13920	13920	13920	13920	0
185	20250324	154300	16613210	13920	13920	13920	13920	0
186	20250324	154200	16613210	13920	13920	13920	13920	0
187	20250324	154100	16613210	13920	13920	13920	13920	0
188	20250324	154000	16613210	13920	13920	13920	13920	0
189	20250324	153900	16613210	13920	13920	13920	13920	0
190	20250324	153800	16613210	13920	13920	13920	13920	0
191	20250324	153700	16613210	13920	13920	13920	13920	0
192	20250324	153600	16613210	13920	13920	13920	13920	0
193	20250324	153500	16613210	13920	13920	13920	13920	0
194	20250324	153400	16613210	13920	13920	13920	13920	0
195	20250324	153300	16613210	13920	13920	13920	13920	0
196	20250324	153200	16613210	13920	13920	13920	13920	0
197	20250324	153100	16613210	13920	13920	13920	13920	0
198	20250324	153000	16613210	13920	13920	13920	13920	21
199	20250324	152900	16320890	13850	13850	13850	13850	0
200	20250324	152800	16320890	13850	13850	13850	13850	0
201	20250324	152700	16320890	13850	13850	13850	13850	0
202	20250324	152600	16320890	13850	13850	13850	13850	0
203	20250324	152500	16320890	13850	13850	13850	13850	0
204	20250324	152400	16320890	13850	13850	13850	13850	0
205	20250324	152300	16320890	13850	13850	13850	13850	0
206	20250324	152200	16320890	13850	13850	13850	13850	0
207	20250324	152100	16320890	13850	13850	13850	13850	0
208	20250324	152000	16320890	13850	13850	13850	13850	0
209	20250324	151900	16320890	13850	13850	13850	13850	0
210	20250324	151800	16320890	13850	13850	13850	13850	0
211	20250324	151700	16320890	13850	13850	13850	13850	0
212	20250324	151600	16320890	13850	13850	13850	13850	0
213	20250324	151500	16320890	13850	13850	13850	13850	0
214	20250324	151400	16320890	13850	13850	13850	13850	0
215	20250324	151300	16320890	13850	13850	13850	13850	0
216	20250324	151200	16320890	13850	13850	13850	13850	0
217	20250324	151100	16320890	13850	13850	13850	13850	0
218	20250324	151000	16320890	13850	13850	13850	13850	0
219	20250324	150900	16320890	13850	13850	13850	13850	0
220	20250324	150800	16320890	13850	13850	13850	13850	6
221	20250324	150700	16237790	13850	13850	13850	13850	29
222	20250324	150600	15836140	13850	13850	13850	13850	0
223	20250324	150500	15836140	13850	13850	13850	13850	0
224	20250324	150400	15836140	13850	13850	13850	13850	0
225	20250324	150300	15836140	13850	13850	13850	13850	0
226	20250324	150200	15836140	13850	13850	13850	13850	0
227	20250324	150100	15836140	13850	13850	13850	13850	0
228	20250324	150000	15836140	13850	13850	13850	13850	0
229	20250324	145900	15836140	13850	13850	13850	13850	0
230	20250324	145800	15836140	13850	13850	13850	13850	0
231	20250324	145700	15836140	13850	13850	13850	13850	0
232	20250324	145600	15836140	13850	13850	13850	13850	0
233	20250324	145500	15836140	13850	13850	13850	13850	0
234	20250324	145400	15836140	13850	13850	13850	13850	0
235	20250324	145300	15836140	13850	13850	13850	13850	0
236	20250324	145200	15836140	13850	13850	13850	13850	0
237	20250324	145100	15836140	13850	13850	13850	13850	0
238	20250324	145000	15836140	13850	13850	13850	13850	0
239	20250324	144900	15836140	13850	13850	13850	13850	0
240	20250324	144800	15836140	13850	13850	13850	13850	0
241	20250324	144700	15836140	13850	13850	13850	13850	0
242	20250324	144600	15836140	13850	13850	13850	13850	0
243	20250324	144500	15836140	13850	13850	13850	13850	0
244	20250324	144400	15836140	13850	13850	13850	13850	0
245	20250324	144300	15836140	13850	13850	13850	13850	0
246	20250324	144200	15836140	13850	13850	13850	13850	0
247	20250324	144100	15836140	13850	13850	13850	13850	0
248	20250324	144000	15836140	13850	13850	13850	13850	0
249	20250324	143900	15836140	13850	13850	13850	13850	0
250	20250324	143800	15836140	13850	13850	13850	13850	0
251	20250324	143700	15836140	13850	13850	13850	13850	0
252	20250324	143600	15836140	13850	13850	13850	13850	0
253	20250324	143500	15836140	13850	13850	13850	13850	0
254	20250324	143400	15836140	13850	13850	13850	13850	0
255	20250324	143300	15836140	13850	13850	13850	13850	0
256	20250324	143200	15836140	13850	13850	13850	13850	0
257	20250324	143100	15836140	13850	13850	13850	13850	0
258	20250324	143000	15836140	13850	13850	13850	13850	0
259	20250324	142900	15836140	13850	13850	13850	13850	0
260	20250324	142800	15836140	13850	13850	13850	13850	0
261	20250324	142700	15836140	13850	13850	13850	13850	0
262	20250324	142600	15836140	13850	13850	13850	13850	0
263	20250324	142500	15836140	13850	13850	13850	13850	0
264	20250324	142400	15836140	13850	13850	13850	13850	5
265	20250324	142300	15766890	13920	13920	13920	13920	0
266	20250324	142200	15766890	13920	13920	13920	13920	0
267	20250324	142100	15766890	13920	13920	13920	13920	0
268	20250324	142000	15766890	13920	13920	13920	13920	0
269	20250324	141900	15766890	13920	13920	13920	13920	0
270	20250324	141800	15766890	13920	13920	13920	13920	0
271	20250324	141700	15766890	13920	13920	13920	13920	0
272	20250324	141600	15766890	13920	13920	13920	13920	0
273	20250324	141500	15766890	13920	13920	13920	13920	0
274	20250324	141400	15766890	13920	13920	13920	13920	0
275	20250324	141300	15766890	13920	13920	13920	13920	0
276	20250324	141200	15766890	13920	13920	13920	13920	0
277	20250324	141100	15766890	13920	13920	13920	13920	0
278	20250324	141000	15766890	13920	13920	13920	13920	0
279	20250324	140900	15766890	13920	13920	13920	13920	0
280	20250324	140800	15766890	13920	13920	13920	13920	0
281	20250324	140700	15766890	13920	13920	13920	13920	0
282	20250324	140600	15766890	13920	13920	13920	13920	0
283	20250324	140500	15766890	13920	13920	13920	13920	0
284	20250324	140400	15766890	13920	13920	13920	13920	0
285	20250324	140300	15766890	13920	13920	13920	13920	0
286	20250324	140200	15766890	13920	13920	13920	13920	0
287	20250324	140100	15766890	13920	13920	13920	13920	0
288	20250324	140000	15766890	13920	13920	13920	13920	0
289	20250324	135900	15766890	13920	13920	13920	13920	0
290	20250324	135800	15766890	13920	13920	13920	13920	0
291	20250324	135700	15766890	13920	13920	13920	13920	0
292	20250324	135600	15766890	13920	13920	13920	13920	0
293	20250324	135500	15766890	13920	13920	13920	13920	0
294	20250324	135400	15766890	13920	13920	13920	13920	0
295	20250324	135300	15766890	13920	13920	13920	13920	0
296	20250324	135200	15766890	13920	13920	13920	13920	0
297	20250324	135100	15766890	13920	13920	13920	13920	0
298	20250324	135000	15766890	13920	13920	13920	13920	0
299	20250324	134900	15766890	13920	13920	13920	13920	0
300	20250324	134800	15766890	13920	13920	13920	13920	0
301	20250324	134700	15766890	13920	13920	13920	13920	0
302	20250324	134600	15766890	13920	13920	13920	13920	0
303	20250324	134500	15766890	13920	13920	13920	13920	0
304	20250324	134400	15766890	13920	13920	13920	13920	0
305	20250324	134300	15766890	13920	13920	13920	13920	0
306	20250324	134200	15766890	13920	13920	13920	13920	0
307	20250324	134100	15766890	13920	13920	13920	13920	0
308	20250324	134000	15766890	13920	13920	13920	13920	0
309	20250324	133900	15766890	13920	13920	13920	13920	0
310	20250324	133800	15766890	13920	13920	13920	13920	0
311	20250324	133700	15766890	13920	13920	13920	13920	0
312	20250324	133600	15766890	13920	13920	13920	13920	0
313	20250324	133500	15766890	13920	13920	13920	13920	0
314	20250324	133400	15766890	13920	13920	13920	13920	0
315	20250324	133300	15766890	13920	13920	13920	13920	0
316	20250324	133200	15766890	13920	13920	13920	13920	0
317	20250324	133100	15766890	13920	13920	13920	13920	0
318	20250324	133000	15766890	13920	13920	13920	13920	0
319	20250324	132900	15766890	13920	13920	13920	13920	0
320	20250324	132800	15766890	13920	13920	13920	13920	0
321	20250324	132700	15766890	13920	13920	13920	13920	0
322	20250324	132600	15766890	13920	13920	13920	13920	0
323	20250324	132500	15766890	13920	13920	13920	13920	0
324	20250324	132400	15766890	13920	13920	13920	13920	0
325	20250324	132300	15766890	13920	13920	13920	13920	0
326	20250324	132200	15766890	13920	13920	13920	13920	0
327	20250324	132100	15766890	13920	13920	13920	13920	0
328	20250324	132000	15766890	13920	13850	13920	13850	200
329	20250324	131900	12983030	13820	13820	13820	13820	0
330	20250324	131800	12983030	13820	13820	13820	13820	0
331	20250324	131700	12983030	13820	13820	13820	13820	0
332	20250324	131600	12983030	13820	13820	13820	13820	0
333	20250324	131500	12983030	13820	13820	13820	13820	0
334	20250324	131400	12983030	13820	13820	13820	13820	0
335	20250324	131300	12983030	13820	13820	13820	13820	0
336	20250324	131200	12983030	13820	13820	13820	13820	0
337	20250324	131100	12983030	13820	13820	13820	13820	0
338	20250324	131000	12983030	13820	13820	13820	13820	0
339	20250324	130900	12983030	13820	13820	13820	13820	0
340	20250324	130800	12983030	13820	13820	13820	13820	0
341	20250324	130700	12983030	13820	13820	13820	13820	0
342	20250324	130600	12983030	13820	13820	13820	13820	0
343	20250324	130500	12983030	13820	13820	13820	13820	0
344	20250324	130400	12983030	13820	13820	13820	13820	0
345	20250324	130300	12983030	13820	13820	13820	13820	0
346	20250324	130200	12983030	13820	13820	13820	13820	0
347	20250324	130100	12983030	13820	13810	13820	13810	36
348	20250324	130000	12485520	13790	13790	13790	13790	0
349	20250324	125900	12485520	13790	13790	13790	13790	0
350	20250324	125800	12485520	13790	13790	13790	13790	0
351	20250324	125700	12485520	13790	13790	13790	13790	0
352	20250324	125600	12485520	13790	13790	13790	13790	0
353	20250324	125500	12485520	13790	13790	13790	13790	0
354	20250324	125400	12485520	13790	13790	13790	13790	0
355	20250324	125300	12485520	13790	13790	13790	13790	0
356	20250324	125200	12485520	13790	13790	13790	13790	0
357	20250324	125100	12485520	13790	13790	13790	13790	0
358	20250324	125000	12485520	13790	13790	13790	13790	0
359	20250324	124900	12485520	13790	13790	13790	13790	0
360	20250324	124800	12485520	13790	13790	13790	13790	0
361	20250324	124700	12485520	13790	13790	13790	13790	0
362	20250324	124600	12485520	13790	13790	13790	13790	0
363	20250324	124500	12485520	13790	13790	13790	13790	0
364	20250324	124400	12485520	13790	13790	13790	13790	0
365	20250324	124300	12485520	13790	13790	13790	13790	0
366	20250324	124200	12485520	13790	13790	13790	13790	0
367	20250324	124100	12485520	13790	13790	13790	13790	0
368	20250324	124000	12485520	13790	13790	13790	13790	0
369	20250324	123900	12485520	13790	13790	13790	13790	0
370	20250324	123800	12485520	13790	13790	13790	13790	0
371	20250324	123700	12485520	13790	13790	13790	13790	0
372	20250324	123600	12485520	13790	13790	13790	13790	0
373	20250324	123500	12485520	13790	13790	13790	13790	0
374	20250324	123400	12485520	13790	13790	13790	13790	0
375	20250324	123300	12485520	13790	13790	13790	13790	0
376	20250324	123200	12485520	13790	13790	13790	13790	0
377	20250324	123100	12485520	13790	13790	13790	13790	0
378	20250324	123000	12485520	13790	13790	13790	13790	0
379	20250324	122900	12485520	13790	13790	13790	13790	0
380	20250324	122800	12485520	13790	13790	13790	13790	0
381	20250324	122700	12485520	13790	13790	13790	13790	0
382	20250324	122600	12485520	13790	13790	13790	13790	0
383	20250324	122500	12485520	13790	13790	13790	13790	0
384	20250324	122400	12485520	13790	13790	13790	13790	0
385	20250324	122300	12485520	13790	13790	13790	13790	0
386	20250324	122200	12485520	13790	13790	13790	13790	0
387	20250324	122100	12485520	13790	13790	13790	13790	0
388	20250324	122000	12485520	13790	13790	13790	13790	0
389	20250324	121900	12485520	13790	13790	13790	13790	0
390	20250324	121800	12485520	13790	13790	13790	13790	0
391	20250324	121700	12485520	13790	13790	13790	13790	0
392	20250324	121600	12485520	13790	13790	13790	13790	0
393	20250324	121500	12485520	13790	13790	13790	13790	0
394	20250324	121400	12485520	13790	13790	13790	13790	0
395	20250324	121300	12485520	13790	13790	13790	13790	0
396	20250324	121200	12485520	13790	13790	13790	13790	0
397	20250324	121100	12485520	13790	13790	13790	13790	0
398	20250324	121000	12485520	13790	13790	13790	13790	0
399	20250324	120900	12485520	13790	13790	13790	13790	0
400	20250324	120800	12485520	13790	13790	13790	13790	0
401	20250324	120700	12485520	13790	13790	13790	13790	0
402	20250324	120600	12485520	13790	13790	13790	13790	0
403	20250324	120500	12485520	13790	13790	13790	13790	0
404	20250324	120400	12485520	13790	13790	13790	13790	0
405	20250324	120300	12485520	13790	13790	13790	13790	0
406	20250324	120200	12485520	13790	13790	13790	13790	0
407	20250324	120100	12485520	13790	13790	13790	13790	0
408	20250324	120000	12485520	13790	13790	13790	13790	19
409	20250324	115900	12223510	13790	13790	13790	13790	8
410	20250324	115800	12113190	13790	13790	13790	13790	0
411	20250324	115700	12113190	13790	13790	13790	13790	0
412	20250324	115600	12113190	13790	13800	13800	13790	29
413	20250324	115500	11713240	13800	13800	13800	13800	0
414	20250324	115400	11713240	13800	13800	13800	13800	0
415	20250324	115300	11713240	13800	13800	13800	13800	0
416	20250324	115200	11713240	13800	13800	13800	13800	27
417	20250324	115100	11340640	13830	13830	13830	13830	0
418	20250324	115000	11340640	13830	13830	13830	13830	0
419	20250324	114900	11340640	13830	13830	13830	13830	0
420	20250324	114800	11340640	13830	13840	13840	13830	27
421	20250324	114700	10967220	13960	13870	13960	13870	3
422	20250324	114600	10925460	13790	13790	13790	13790	0
423	20250324	114500	10925460	13790	13790	13790	13790	0
424	20250324	114400	10925460	13790	13800	13800	13790	27
425	20250324	114300	10552980	13800	13800	13800	13800	0
426	20250324	114200	10552980	13800	13800	13800	13800	0
427	20250324	114100	10552980	13800	13800	13800	13800	0
428	20250324	114000	10552980	13800	13800	13800	13800	27
429	20250324	113900	10180380	13800	13800	13800	13800	0
430	20250324	113800	10180380	13800	13800	13800	13800	0
431	20250324	113700	10180380	13800	13800	13800	13800	0
432	20250324	113600	10180380	13800	13800	13800	13800	27
433	20250324	113500	9807780	13830	13830	13830	13830	0
434	20250324	113400	9807780	13830	13830	13830	13830	219
435	20250324	113300	6779010	13800	13800	13800	13800	0
436	20250324	113200	6779010	13800	13800	13800	13800	27
437	20250324	113100	6406410	13800	13800	13800	13800	0
438	20250324	113000	6406410	13800	13800	13800	13800	0
439	20250324	112900	6406410	13800	13800	13800	13800	0
440	20250324	112800	6406410	13800	13800	13800	13800	27
441	20250324	112700	6033810	13800	13800	13800	13800	0
442	20250324	112600	6033810	13800	13800	13800	13800	0
443	20250324	112500	6033810	13800	13800	13800	13800	0
444	20250324	112400	6033810	13800	13800	13800	13800	27
445	20250324	112300	5661210	13800	13800	13800	13800	0
446	20250324	112200	5661210	13800	13800	13800	13800	92
447	20250324	112100	4391610	13800	13800	13800	13800	0
448	20250324	112000	4391610	13800	13800	13800	13800	0
449	20250324	111900	4391610	13800	13800	13800	13800	27
450	20250324	111800	4019010	13800	13800	13800	13800	0
451	20250324	111700	4019010	13800	13800	13800	13800	0
452	20250324	111600	4019010	13800	13800	13800	13800	0
453	20250324	111500	4019010	13800	13800	13800	13800	0
454	20250324	111400	4019010	13800	13800	13800	13800	0
455	20250324	111300	4019010	13800	13800	13800	13800	0
456	20250324	111200	4019010	13800	13800	13800	13800	0
457	20250324	111100	4019010	13800	13810	13810	13800	24
458	20250324	111000	3687610	13800	13800	13800	13800	0
459	20250324	110900	3687610	13800	13800	13800	13800	0
460	20250324	110800	3687610	13800	13800	13800	13800	0
461	20250324	110700	3687610	13800	13810	13810	13800	24
462	20250324	110600	3356210	13800	13800	13800	13800	0
463	20250324	110500	3356210	13800	13800	13800	13800	0
464	20250324	110400	3356210	13800	13800	13800	13800	0
465	20250324	110300	3356210	13800	13810	13810	13800	24
466	20250324	110200	3024810	13800	13800	13800	13800	0
467	20250324	110100	3024810	13800	13800	13800	13800	0
468	20250324	110000	3024810	13800	13800	13800	13800	0
469	20250324	105900	3024810	13800	13810	13810	13800	24
470	20250324	105800	2693410	13800	13800	13800	13800	0
471	20250324	105700	2693410	13800	13800	13800	13800	0
472	20250324	105600	2693410	13800	13800	13800	13800	0
473	20250324	105500	2693410	13800	13800	13800	13800	24
474	20250324	105400	2362210	13800	13800	13800	13800	0
475	20250324	105300	2362210	13800	13800	13800	13800	0
476	20250324	105200	2362210	13800	13800	13800	13800	0
477	20250324	105100	2362210	13800	13800	13800	13800	0
478	20250324	105000	2362210	13800	13800	13800	13800	0
479	20250324	104900	2362210	13800	13800	13800	13800	0
480	20250324	104800	2362210	13800	13800	13800	13800	7
481	20250324	104700	2265610	13800	13800	13800	13800	23
482	20250324	104600	1948210	13800	13800	13800	13800	0
483	20250324	104500	1948210	13800	13800	13800	13800	0
484	20250324	104400	1948210	13800	13800	13800	13800	0
485	20250324	104300	1948210	13800	13840	13840	13800	22
486	20250324	104200	1644570	13840	13840	13840	13840	0
487	20250324	104100	1644570	13840	13840	13840	13840	0
488	20250324	104000	1644570	13840	13840	13840	13840	0
489	20250324	103900	1644570	13840	13840	13840	13840	0
490	20250324	103800	1644570	13840	13840	13840	13840	0
491	20250324	103700	1644570	13840	13840	13840	13840	0
492	20250324	103600	1644570	13840	13840	13840	13840	0
493	20250324	103500	1644570	13840	13840	13840	13840	9
494	20250324	103400	1520010	13840	13840	13840	13840	0
495	20250324	103300	1520010	13840	13840	13840	13840	0
496	20250324	103200	1520010	13840	13840	13840	13840	0
497	20250324	103100	1520010	13840	13840	13840	13840	0
498	20250324	103000	1520010	13840	13840	13840	13840	0
499	20250324	102900	1520010	13840	13840	13840	13840	0
500	20250324	102800	1520010	13840	13840	13840	13840	0
501	20250324	102700	1520010	13840	13840	13840	13840	0
502	20250324	102600	1520010	13840	13840	13840	13840	0
503	20250324	102500	1520010	13840	13840	13840	13840	0
504	20250324	102400	1520010	13840	13840	13840	13840	0
505	20250324	102300	1520010	13840	13840	13840	13840	1
506	20250324	102200	1506170	13790	13790	13790	13790	0
507	20250324	102100	1506170	13790	13790	13790	13790	0
508	20250324	102000	1506170	13790	13790	13790	13790	0
509	20250324	101900	1506170	13790	13790	13790	13790	0
510	20250324	101800	1506170	13790	13790	13790	13790	0
511	20250324	101700	1506170	13790	13790	13790	13790	19
512	20250324	101600	1244160	13790	13790	13790	13790	0
513	20250324	101500	1244160	13790	13790	13790	13790	0
514	20250324	101400	1244160	13790	13790	13790	13790	17
515	20250324	101300	1009730	13800	13800	13800	13800	0
516	20250324	101200	1009730	13800	13800	13800	13800	0
517	20250324	101100	1009730	13800	13830	13830	13800	17
518	20250324	101000	774910	13830	13830	13830	13830	0
519	20250324	100900	774910	13830	13830	13830	13830	0
520	20250324	100800	774910	13830	13830	13830	13830	17
521	20250324	100700	539800	13840	13840	13840	13840	0
522	20250324	100600	539800	13840	13840	13840	13840	0
523	20250324	100500	539800	13840	13840	13840	13840	17
524	20250324	100400	304520	13840	13840	13840	13840	0
525	20250324	100300	304520	13840	13840	13840	13840	0
526	20250324	100200	304520	13840	13840	13840	13840	0
527	20250324	100100	304520	13840	13840	13840	13840	17
528	20250324	100000	69240	13840	13840	13840	13840	0
529	20250324	095900	69240	13840	13840	13840	13840	0
530	20250324	095800	69240	13840	13840	13840	13840	0
531	20250324	095700	69240	13840	13840	13840	13840	0
532	20250324	095600	69240	13840	13840	13840	13840	0
533	20250324	095500	69240	13840	13840	13840	13840	0
534	20250324	095400	69240	13840	13840	13840	13840	0
535	20250324	095300	69240	13840	13840	13840	13840	0
536	20250324	095200	69240	13840	13840	13840	13840	0
537	20250324	095100	69240	13840	13840	13840	13840	0
538	20250324	095000	69240	13840	13840	13840	13840	0
539	20250324	094900	69240	13840	13840	13840	13840	0
540	20250324	094800	69240	13840	13840	13840	13840	0
541	20250324	094700	69240	13840	13840	13840	13840	0
542	20250324	094600	69240	13840	13850	13850	13840	5
543	20250324	094500	0	13960	13960	13960	13960	0
544	20250324	094400	0	13960	13960	13960	13960	0
545	20250324	094300	0	13960	13960	13960	13960	0
546	20250324	094200	0	13960	13960	13960	13960	0
547	20250324	094100	0	13960	13960	13960	13960	0
548	20250324	094000	0	13960	13960	13960	13960	0
549	20250324	093900	0	13960	13960	13960	13960	0
550	20250324	093800	0	13960	13960	13960	13960	0
551	20250324	093700	0	13960	13960	13960	13960	0
552	20250324	093600	0	13960	13960	13960	13960	0
553	20250324	093500	0	13960	13960	13960	13960	0
554	20250324	093400	0	13960	13960	13960	13960	0
555	20250324	093300	0	13960	13960	13960	13960	0
556	20250324	093200	0	13960	13960	13960	13960	0
557	20250324	093100	0	13960	13960	13960	13960	0
558	20250324	093000	0	13960	13960	13960	13960	0
559	20250324	092900	0	13960	13960	13960	13960	0
560	20250324	092800	0	13960	13960	13960	13960	0
561	20250324	092700	0	13960	13960	13960	13960	0
562	20250324	092600	0	13960	13960	13960	13960	0
563	20250324	092500	0	13960	13960	13960	13960	0
564	20250324	092400	0	13960	13960	13960	13960	0
565	20250324	092300	0	13960	13960	13960	13960	0
566	20250324	092200	0	13960	13960	13960	13960	0
567	20250324	092100	0	13960	13960	13960	13960	0
568	20250324	092000	0	13960	13960	13960	13960	0
569	20250324	091900	0	13960	13960	13960	13960	0
570	20250324	091800	0	13960	13960	13960	13960	0
571	20250324	091700	0	13960	13960	13960	13960	0
572	20250324	091600	0	13960	13960	13960	13960	0
573	20250324	091500	0	13960	13960	13960	13960	0
574	20250324	091400	0	13960	13960	13960	13960	0
575	20250324	091300	0	13960	13960	13960	13960	0
576	20250324	091200	0	13960	13960	13960	13960	0
577	20250324	091100	0	13960	13960	13960	13960	0
578	20250324	091000	0	13960	13960	13960	13960	0
579	20250324	090900	0	13960	13960	13960	13960	0
580	20250324	090800	0	13960	13960	13960	13960	0
581	20250324	090700	0	13960	13960	13960	13960	0
582	20250324	090600	0	13960	13960	13960	13960	0
583	20250324	090500	0	13960	13960	13960	13960	0
584	20250324	090400	0	13960	13960	13960	13960	0
585	20250324	090300	0	13960	13960	13960	13960	0
586	20250324	090200	0	13960	13960	13960	13960	0
587	20250324	090100	0	13960	13960	13960	13960	0
588	20250324	090000	0	13960	13960	13960	13960	0