KissMeData/005820/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	184500	16091900	18680	18680	18680	18680	1
3	20240307	184400	16091900	18680	18680	18680	18680	0
4	20240307	184300	16091900	18680	18680	18680	18680	0
5	20240307	184200	16091900	18680	18680	18680	18680	0
6	20240307	184100	16091900	18680	18680	18680	18680	0
7	20240307	184000	16091900	18680	18680	18680	18680	0
8	20240307	183900	16091900	18680	18680	18680	18680	0
9	20240307	183800	16091900	18680	18680	18680	18680	0
10	20240307	183700	16091900	18680	18680	18680	18680	0
11	20240307	183600	16091900	18680	18680	18680	18680	0
12	20240307	183500	16091900	18680	18680	18680	18680	0
13	20240307	183400	16091900	18680	18680	18680	18680	0
14	20240307	183300	16091900	18680	18680	18680	18680	0
15	20240307	183200	16091900	18680	18680	18680	18680	0
16	20240307	183100	16091900	18680	18680	18680	18680	0
17	20240307	183000	16091900	18680	18680	18680	18680	0
18	20240307	182900	16091900	18680	18680	18680	18680	0
19	20240307	182800	16091900	18680	18680	18680	18680	0
20	20240307	182700	16091900	18680	18680	18680	18680	0
21	20240307	182600	16091900	18680	18680	18680	18680	0
22	20240307	182500	16091900	18680	18680	18680	18680	0
23	20240307	182400	16091900	18680	18680	18680	18680	0
24	20240307	182300	16091900	18680	18680	18680	18680	0
25	20240307	182200	16091900	18680	18680	18680	18680	0
26	20240307	182100	16091900	18680	18680	18680	18680	0
27	20240307	182000	16091900	18680	18680	18680	18680	0
28	20240307	181900	16091900	18680	18680	18680	18680	0
29	20240307	181800	16091900	18680	18680	18680	18680	0
30	20240307	181700	16091900	18680	18680	18680	18680	0
31	20240307	181600	16091900	18680	18680	18680	18680	0
32	20240307	181500	16091900	18680	18680	18680	18680	1
33	20240307	181400	16091900	18680	18680	18680	18680	0
34	20240307	181300	16091900	18680	18680	18680	18680	0
35	20240307	181200	16091900	18680	18680	18680	18680	0
36	20240307	181100	16091900	18680	18680	18680	18680	0
37	20240307	181000	16091900	18680	18680	18680	18680	0
38	20240307	180900	16091900	18680	18680	18680	18680	0
39	20240307	180800	16091900	18680	18680	18680	18680	0
40	20240307	180700	16091900	18680	18680	18680	18680	0
41	20240307	180600	16091900	18680	18680	18680	18680	0
42	20240307	180500	16091900	18680	18680	18680	18680	0
43	20240307	180400	16091900	18680	18680	18680	18680	0
44	20240307	180300	16091900	18680	18680	18680	18680	0
45	20240307	180200	16091900	18680	18680	18680	18680	0
46	20240307	180100	16091900	18680	18680	18680	18680	0
47	20240307	180000	16091900	18680	18680	18680	18680	0
48	20240307	175900	16091900	18680	18680	18680	18680	0
49	20240307	175800	16091900	18680	18680	18680	18680	0
50	20240307	175700	16091900	18680	18680	18680	18680	0
51	20240307	175600	16091900	18680	18680	18680	18680	0
52	20240307	175500	16091900	18680	18680	18680	18680	0
53	20240307	175400	16091900	18680	18680	18680	18680	0
54	20240307	175300	16091900	18680	18680	18680	18680	0
55	20240307	175200	16091900	18680	18680	18680	18680	0
56	20240307	175100	16091900	18680	18680	18680	18680	0
57	20240307	175000	16091900	18680	18680	18680	18680	0
58	20240307	174900	16091900	18680	18680	18680	18680	0
59	20240307	174800	16091900	18680	18680	18680	18680	0
60	20240307	174700	16091900	18680	18680	18680	18680	0
61	20240307	174600	16091900	18680	18680	18680	18680	0
62	20240307	174500	16091900	18680	18680	18680	18680	1
63	20240307	174400	16091900	18680	18680	18680	18680	0
64	20240307	174300	16091900	18680	18680	18680	18680	0
65	20240307	174200	16091900	18680	18680	18680	18680	0
66	20240307	174100	16091900	18680	18680	18680	18680	0
67	20240307	174000	16091900	18680	18680	18680	18680	0
68	20240307	173900	16091900	18680	18680	18680	18680	0
69	20240307	173800	16091900	18680	18680	18680	18680	0
70	20240307	173700	16091900	18680	18680	18680	18680	0
71	20240307	173600	16091900	18680	18680	18680	18680	0
72	20240307	173500	16091900	18680	18680	18680	18680	0
73	20240307	173400	16091900	18680	18680	18680	18680	0
74	20240307	173300	16091900	18680	18680	18680	18680	0
75	20240307	173200	16091900	18680	18680	18680	18680	0
76	20240307	173100	16091900	18680	18680	18680	18680	0
77	20240307	173000	16091900	18680	18680	18680	18680	0
78	20240307	172900	16091900	18680	18680	18680	18680	0
79	20240307	172800	16091900	18680	18680	18680	18680	0
80	20240307	172700	16091900	18680	18680	18680	18680	0
81	20240307	172600	16091900	18680	18680	18680	18680	0
82	20240307	172500	16091900	18680	18680	18680	18680	0
83	20240307	172400	16091900	18680	18680	18680	18680	0
84	20240307	172300	16091900	18680	18680	18680	18680	0
85	20240307	172200	16091900	18680	18680	18680	18680	0
86	20240307	172100	16091900	18680	18680	18680	18680	0
87	20240307	172000	16091900	18680	18680	18680	18680	0
88	20240307	171900	16091900	18680	18680	18680	18680	0
89	20240307	171800	16091900	18680	18680	18680	18680	0
90	20240307	171700	16091900	18680	18680	18680	18680	0
91	20240307	171600	16091900	18680	18680	18680	18680	0
92	20240307	171500	16091900	18680	18680	18680	18680	1
93	20240307	171400	16091900	18680	18680	18680	18680	0
94	20240307	171300	16091900	18680	18680	18680	18680	0
95	20240307	171200	16091900	18680	18680	18680	18680	0
96	20240307	171100	16091900	18680	18680	18680	18680	0
97	20240307	171000	16091900	18680	18680	18680	18680	0
98	20240307	170900	16091900	18680	18680	18680	18680	0
99	20240307	170800	16091900	18680	18680	18680	18680	0
100	20240307	170700	16091900	18680	18680	18680	18680	0
101	20240307	170600	16091900	18680	18680	18680	18680	0
102	20240307	170500	16091900	18680	18680	18680	18680	0
103	20240307	170400	16091900	18680	18680	18680	18680	0
104	20240307	170300	16091900	18680	18680	18680	18680	0
105	20240307	170200	16091900	18680	18680	18680	18680	0
106	20240307	170100	16091900	18680	18680	18680	18680	0
107	20240307	170000	16091900	18680	18680	18680	18680	0
108	20240307	165900	16091900	18680	18680	18680	18680	0
109	20240307	165800	16091900	18680	18680	18680	18680	0
110	20240307	165700	16091900	18680	18680	18680	18680	0
111	20240307	165600	16091900	18680	18680	18680	18680	0
112	20240307	165500	16091900	18680	18680	18680	18680	0
113	20240307	165400	16091900	18680	18680	18680	18680	0
114	20240307	165300	16091900	18680	18680	18680	18680	0
115	20240307	165200	16091900	18680	18680	18680	18680	0
116	20240307	165100	16091900	18680	18680	18680	18680	0
117	20240307	165000	16091900	18680	18680	18680	18680	0
118	20240307	164900	16091900	18680	18680	18680	18680	0
119	20240307	164800	16091900	18680	18680	18680	18680	0
120	20240307	164700	16091900	18680	18680	18680	18680	0
121	20240307	164600	16091900	18680	18680	18680	18680	0
122	20240307	164500	16091900	18680	18680	18680	18680	1
123	20240307	164400	16091900	18680	18680	18680	18680	0
124	20240307	164300	16091900	18680	18680	18680	18680	0
125	20240307	164200	16091900	18680	18680	18680	18680	0
126	20240307	164100	16091900	18680	18680	18680	18680	0
127	20240307	164000	16091900	18680	18680	18680	18680	0
128	20240307	163900	16091900	18680	18680	18680	18680	0
129	20240307	163800	16091900	18680	18680	18680	18680	0
130	20240307	163700	16091900	18680	18680	18680	18680	0
131	20240307	163600	16091900	18680	18680	18680	18680	0
132	20240307	163500	16091900	18680	18680	18680	18680	0
133	20240307	163400	16091900	18680	18680	18680	18680	0
134	20240307	163300	16091900	18680	18680	18680	18680	0
135	20240307	163200	16091900	18680	18680	18680	18680	0
136	20240307	163100	16091900	18680	18680	18680	18680	0
137	20240307	163000	16091900	18680	18680	18680	18680	0
138	20240307	162900	16091900	18680	18680	18680	18680	0
139	20240307	162800	16091900	18680	18680	18680	18680	0
140	20240307	162700	16091900	18680	18680	18680	18680	0
141	20240307	162600	16091900	18680	18680	18680	18680	0
142	20240307	162500	16091900	18680	18680	18680	18680	0
143	20240307	162400	16091900	18680	18680	18680	18680	0
144	20240307	162300	16091900	18680	18680	18680	18680	0
145	20240307	162200	16091900	18680	18680	18680	18680	0
146	20240307	162100	16091900	18680	18680	18680	18680	0
147	20240307	162000	16091900	18680	18680	18680	18680	0
148	20240307	161900	16091900	18680	18680	18680	18680	0
149	20240307	161800	16091900	18680	18680	18680	18680	0
150	20240307	161700	16091900	18680	18680	18680	18680	0
151	20240307	161600	16091900	18680	18680	18680	18680	0
152	20240307	161500	16091900	18680	18680	18680	18680	1
153	20240307	161400	16091900	18680	18680	18680	18680	0
154	20240307	161300	16091900	18680	18680	18680	18680	0
155	20240307	161200	16091900	18680	18680	18680	18680	0
156	20240307	161100	16091900	18680	18680	18680	18680	0
157	20240307	161000	16091900	18680	18680	18680	18680	0
158	20240307	160900	16091900	18680	18680	18680	18680	0
159	20240307	160800	16091900	18680	18680	18680	18680	0
160	20240307	160700	16091900	18680	18680	18680	18680	0
161	20240307	160600	16091900	18680	18680	18680	18680	0
162	20240307	160500	16091900	18680	18680	18680	18680	0
163	20240307	160400	16091900	18680	18680	18680	18680	0
164	20240307	160300	16091900	18680	18680	18680	18680	0
165	20240307	160200	16091900	18680	18680	18680	18680	0
166	20240307	160100	16091900	18680	18680	18680	18680	0
167	20240307	160000	16091900	18680	18680	18680	18680	0
168	20240307	155900	16091900	18680	18680	18680	18680	0
169	20240307	155800	16091900	18680	18680	18680	18680	0
170	20240307	155700	16091900	18680	18680	18680	18680	0
171	20240307	155600	16091900	18680	18680	18680	18680	0
172	20240307	155500	16091900	18680	18680	18680	18680	0
173	20240307	155400	16091900	18680	18680	18680	18680	0
174	20240307	155300	16091900	18680	18680	18680	18680	0
175	20240307	155200	16091900	18680	18680	18680	18680	0
176	20240307	155100	16091900	18680	18680	18680	18680	0
177	20240307	155000	16091900	18680	18680	18680	18680	0
178	20240307	154900	16091900	18680	18680	18680	18680	0
179	20240307	154800	16091900	18680	18680	18680	18680	0
180	20240307	154700	16091900	18680	18680	18680	18680	0
181	20240307	154600	16091900	18680	18680	18680	18680	0
182	20240307	154500	16091900	18680	18680	18680	18680	1
183	20240307	154400	16091900	18680	18680	18680	18680	0
184	20240307	154300	16091900	18680	18680	18680	18680	0
185	20240307	154200	16091900	18680	18680	18680	18680	0
186	20240307	154100	16091900	18680	18680	18680	18680	0
187	20240307	154000	16091900	18680	18680	18680	18680	0
188	20240307	153900	16091900	18680	18680	18680	18680	0
189	20240307	153800	16091900	18680	18680	18680	18680	0
190	20240307	153700	16091900	18680	18680	18680	18680	0
191	20240307	153600	16091900	18680	18680	18680	18680	0
192	20240307	153500	16091900	18680	18680	18680	18680	0
193	20240307	153400	16091900	18680	18680	18680	18680	0
194	20240307	153300	16091900	18680	18680	18680	18680	0
195	20240307	153200	16091900	18680	18680	18680	18680	0
196	20240307	153100	16091900	18680	18680	18680	18680	0
197	20240307	153000	16091900	18680	18680	18680	18680	1
198	20240307	152900	16073220	18710	18710	18710	18710	0
199	20240307	152800	16073220	18710	18710	18710	18710	0
200	20240307	152700	16073220	18710	18710	18710	18710	0
201	20240307	152600	16073220	18710	18710	18710	18710	0
202	20240307	152500	16073220	18710	18710	18710	18710	0
203	20240307	152400	16073220	18710	18710	18710	18710	0
204	20240307	152300	16073220	18710	18710	18710	18710	0
205	20240307	152200	16073220	18710	18710	18710	18710	0
206	20240307	152100	16073220	18710	18710	18710	18710	0
207	20240307	152000	16073220	18710	18710	18710	18710	0
208	20240307	151900	16073220	18710	18710	18710	18710	0
209	20240307	151800	16073220	18710	18710	18710	18710	1
210	20240307	151700	16054510	18630	18630	18630	18630	0
211	20240307	151600	16054510	18630	18630	18630	18630	0
212	20240307	151500	16054510	18630	18630	18630	18630	0
213	20240307	151400	16054510	18630	18630	18630	18630	0
214	20240307	151300	16054510	18630	18630	18630	18630	0
215	20240307	151200	16054510	18630	18630	18630	18630	0
216	20240307	151100	16054510	18630	18630	18630	18630	0
217	20240307	151000	16054510	18630	18630	18630	18630	0
218	20240307	150900	16054510	18630	18630	18630	18630	0
219	20240307	150800	16054510	18630	18630	18630	18630	0
220	20240307	150700	16054510	18630	18630	18630	18630	0
221	20240307	150600	16054510	18630	18630	18630	18630	0
222	20240307	150500	16054510	18630	18630	18630	18630	0
223	20240307	150400	16054510	18630	18630	18630	18630	0
224	20240307	150300	16054510	18630	18630	18630	18630	0
225	20240307	150200	16054510	18630	18630	18630	18630	38
226	20240307	150100	15346570	18630	18630	18630	18630	0
227	20240307	150000	15346570	18630	18630	18630	18630	0
228	20240307	145900	15346570	18630	18630	18630	18630	0
229	20240307	145800	15346570	18630	18630	18630	18630	1
230	20240307	145700	15327940	18610	18610	18610	18610	0
231	20240307	145600	15327940	18610	18610	18610	18610	0
232	20240307	145500	15327940	18610	18610	18610	18610	0
233	20240307	145400	15327940	18610	18610	18610	18610	0
234	20240307	145300	15327940	18610	18610	18610	18610	0
235	20240307	145200	15327940	18610	18610	18610	18610	0
236	20240307	145100	15327940	18610	18610	18610	18610	0
237	20240307	145000	15327940	18610	18610	18610	18610	0
238	20240307	144900	15327940	18610	18610	18610	18610	0
239	20240307	144800	15327940	18610	18610	18610	18610	0
240	20240307	144700	15327940	18610	18610	18610	18610	0
241	20240307	144600	15327940	18610	18610	18610	18610	0
242	20240307	144500	15327940	18610	18610	18610	18610	6
243	20240307	144400	15216280	18630	18630	18630	18630	0
244	20240307	144300	15216280	18630	18630	18630	18630	0
245	20240307	144200	15216280	18630	18630	18630	18630	0
246	20240307	144100	15216280	18630	18630	18630	18630	0
247	20240307	144000	15216280	18630	18630	18630	18630	0
248	20240307	143900	15216280	18630	18630	18630	18630	0
249	20240307	143800	15216280	18630	18630	18630	18630	0
250	20240307	143700	15216280	18630	18630	18630	18630	0
251	20240307	143600	15216280	18630	18630	18630	18630	1
252	20240307	143500	15197650	18610	18610	18610	18610	0
253	20240307	143400	15197650	18610	18610	18610	18610	0
254	20240307	143300	15197650	18610	18610	18610	18610	0
255	20240307	143200	15197650	18610	18610	18610	18610	0
256	20240307	143100	15197650	18610	18610	18610	18610	0
257	20240307	143000	15197650	18610	18610	18610	18610	0
258	20240307	142900	15197650	18610	18610	18610	18610	0
259	20240307	142800	15197650	18610	18610	18610	18610	0
260	20240307	142700	15197650	18610	18610	18610	18610	0
261	20240307	142600	15197650	18610	18610	18610	18610	0
262	20240307	142500	15197650	18610	18610	18610	18610	0
263	20240307	142400	15197650	18610	18610	18610	18610	0
264	20240307	142300	15197650	18610	18610	18610	18610	0
265	20240307	142200	15197650	18610	18610	18610	18610	0
266	20240307	142100	15197650	18610	18610	18610	18610	0
267	20240307	142000	15197650	18610	18610	18610	18610	0
268	20240307	141900	15197650	18610	18610	18610	18610	0
269	20240307	141800	15197650	18610	18610	18610	18610	0
270	20240307	141700	15197650	18610	18610	18610	18610	0
271	20240307	141600	15197650	18610	18610	18610	18610	0
272	20240307	141500	15197650	18610	18610	18610	18610	0
273	20240307	141400	15197650	18610	18610	18610	18610	0
274	20240307	141300	15197650	18610	18610	18610	18610	0
275	20240307	141200	15197650	18610	18610	18610	18610	0
276	20240307	141100	15197650	18610	18610	18610	18610	0
277	20240307	141000	15197650	18610	18610	18610	18610	0
278	20240307	140900	15197650	18610	18610	18610	18610	0
279	20240307	140800	15197650	18610	18610	18610	18610	0
280	20240307	140700	15197650	18610	18610	18610	18610	0
281	20240307	140600	15197650	18610	18610	18610	18610	0
282	20240307	140500	15197650	18610	18610	18610	18610	0
283	20240307	140400	15197650	18610	18610	18610	18610	0
284	20240307	140300	15197650	18610	18610	18610	18610	0
285	20240307	140200	15197650	18610	18610	18610	18610	0
286	20240307	140100	15197650	18610	18610	18610	18610	0
287	20240307	140000	15197650	18610	18610	18610	18610	0
288	20240307	135900	15197650	18610	18610	18610	18610	0
289	20240307	135800	15197650	18610	18610	18610	18610	0
290	20240307	135700	15197650	18610	18610	18610	18610	0
291	20240307	135600	15197650	18610	18610	18610	18610	0
292	20240307	135500	15197650	18610	18610	18610	18610	0
293	20240307	135400	15197650	18610	18610	18610	18610	0
294	20240307	135300	15197650	18610	18610	18610	18610	0
295	20240307	135200	15197650	18610	18610	18610	18610	0
296	20240307	135100	15197650	18610	18610	18610	18610	0
297	20240307	135000	15197650	18610	18610	18610	18610	0
298	20240307	134900	15197650	18610	18610	18610	18610	0
299	20240307	134800	15197650	18610	18610	18610	18610	0
300	20240307	134700	15197650	18610	18610	18610	18610	0
301	20240307	134600	15197650	18610	18610	18610	18610	0
302	20240307	134500	15197650	18610	18610	18610	18610	0
303	20240307	134400	15197650	18610	18610	18610	18610	0
304	20240307	134300	15197650	18610	18610	18610	18610	0
305	20240307	134200	15197650	18610	18610	18610	18610	0
306	20240307	134100	15197650	18610	18610	18610	18610	0
307	20240307	134000	15197650	18610	18610	18610	18610	0
308	20240307	133900	15197650	18610	18610	18610	18610	0
309	20240307	133800	15197650	18610	18610	18610	18610	0
310	20240307	133700	15197650	18610	18610	18610	18610	0
311	20240307	133600	15197650	18610	18610	18610	18610	0
312	20240307	133500	15197650	18610	18610	18610	18610	0
313	20240307	133400	15197650	18610	18610	18610	18610	0
314	20240307	133300	15197650	18610	18610	18610	18610	0
315	20240307	133200	15197650	18610	18610	18610	18610	0
316	20240307	133100	15197650	18610	18610	18610	18610	0
317	20240307	133000	15197650	18610	18610	18610	18610	0
318	20240307	132900	15197650	18610	18610	18610	18610	0
319	20240307	132800	15197650	18610	18610	18610	18610	0
320	20240307	132700	15197650	18610	18610	18610	18610	0
321	20240307	132600	15197650	18610	18610	18610	18610	0
322	20240307	132500	15197650	18610	18610	18610	18610	0
323	20240307	132400	15197650	18610	18610	18610	18610	0
324	20240307	132300	15197650	18610	18610	18610	18610	0
325	20240307	132200	15197650	18610	18610	18610	18610	0
326	20240307	132100	15197650	18610	18610	18610	18610	0
327	20240307	132000	15197650	18610	18610	18610	18610	0
328	20240307	131900	15197650	18610	18610	18610	18610	0
329	20240307	131800	15197650	18610	18610	18610	18610	0
330	20240307	131700	15197650	18610	18610	18610	18610	0
331	20240307	131600	15197650	18610	18610	18610	18610	0
332	20240307	131500	15197650	18610	18610	18610	18610	0
333	20240307	131400	15197650	18610	18610	18610	18610	0
334	20240307	131300	15197650	18610	18610	18610	18610	0
335	20240307	131200	15197650	18610	18610	18610	18610	0
336	20240307	131100	15197650	18610	18610	18610	18610	0
337	20240307	131000	15197650	18610	18610	18610	18610	0
338	20240307	130900	15197650	18610	18610	18610	18610	0
339	20240307	130800	15197650	18610	18610	18610	18610	0
340	20240307	130700	15197650	18610	18610	18610	18610	0
341	20240307	130600	15197650	18610	18610	18610	18610	10
342	20240307	130500	15011550	18610	18610	18610	18610	0
343	20240307	130400	15011550	18610	18610	18610	18610	0
344	20240307	130300	15011550	18610	18610	18610	18610	0
345	20240307	130200	15011550	18610	18610	18610	18610	0
346	20240307	130100	15011550	18610	18610	18610	18610	0
347	20240307	130000	15011550	18610	18610	18610	18610	0
348	20240307	125900	15011550	18610	18610	18610	18610	0
349	20240307	125800	15011550	18610	18610	18610	18610	0
350	20240307	125700	15011550	18610	18610	18610	18610	0
351	20240307	125600	15011550	18610	18610	18610	18610	0
352	20240307	125500	15011550	18610	18610	18610	18610	0
353	20240307	125400	15011550	18610	18610	18610	18610	1
354	20240307	125300	14992940	18600	18600	18600	18600	0
355	20240307	125200	14992940	18600	18600	18600	18600	0
356	20240307	125100	14992940	18600	18600	18600	18600	0
357	20240307	125000	14992940	18600	18600	18600	18600	0
358	20240307	124900	14992940	18600	18600	18600	18600	0
359	20240307	124800	14992940	18600	18600	18600	18600	0
360	20240307	124700	14992940	18600	18600	18600	18600	0
361	20240307	124600	14992940	18600	18600	18600	18600	0
362	20240307	124500	14992940	18600	18600	18600	18600	0
363	20240307	124400	14992940	18600	18600	18600	18600	0
364	20240307	124300	14992940	18600	18600	18600	18600	0
365	20240307	124200	14992940	18600	18600	18600	18600	0
366	20240307	124100	14992940	18600	18600	18600	18600	0
367	20240307	124000	14992940	18600	18600	18600	18600	0
368	20240307	123900	14992940	18600	18600	18600	18600	0
369	20240307	123800	14992940	18600	18600	18600	18600	0
370	20240307	123700	14992940	18600	18600	18600	18600	0
371	20240307	123600	14992940	18600	18600	18600	18600	0
372	20240307	123500	14992940	18600	18600	18600	18600	0
373	20240307	123400	14992940	18600	18600	18600	18600	0
374	20240307	123300	14992940	18600	18600	18600	18600	0
375	20240307	123200	14992940	18600	18600	18600	18600	0
376	20240307	123100	14992940	18600	18600	18600	18600	0
377	20240307	123000	14992940	18600	18600	18600	18600	0
378	20240307	122900	14992940	18600	18600	18600	18600	0
379	20240307	122800	14992940	18600	18600	18600	18600	0
380	20240307	122700	14992940	18600	18600	18600	18600	0
381	20240307	122600	14992940	18600	18600	18600	18600	0
382	20240307	122500	14992940	18600	18600	18600	18600	0
383	20240307	122400	14992940	18600	18600	18600	18600	0
384	20240307	122300	14992940	18600	18600	18600	18600	0
385	20240307	122200	14992940	18600	18600	18600	18600	0
386	20240307	122100	14992940	18600	18600	18600	18600	0
387	20240307	122000	14992940	18600	18600	18600	18600	0
388	20240307	121900	14992940	18600	18600	18600	18600	0
389	20240307	121800	14992940	18600	18600	18600	18600	0
390	20240307	121700	14992940	18600	18600	18600	18600	0
391	20240307	121600	14992940	18600	18600	18600	18600	0
392	20240307	121500	14992940	18600	18600	18600	18600	0
393	20240307	121400	14992940	18600	18610	18610	18600	20
394	20240307	121300	14620920	18760	18760	18760	18760	0
395	20240307	121200	14620920	18760	18760	18760	18760	1
396	20240307	121100	14602160	18780	18780	18780	18780	0
397	20240307	121000	14602160	18780	18780	18780	18780	0
398	20240307	120900	14602160	18780	18780	18780	18780	0
399	20240307	120800	14602160	18780	18780	18780	18780	0
400	20240307	120700	14602160	18780	18780	18780	18780	0
401	20240307	120600	14602160	18780	18780	18780	18780	0
402	20240307	120500	14602160	18780	18780	18780	18780	0
403	20240307	120400	14602160	18780	18780	18780	18780	0
404	20240307	120300	14602160	18780	18780	18780	18780	0
405	20240307	120200	14602160	18780	18780	18780	18780	0
406	20240307	120100	14602160	18780	18780	18780	18780	0
407	20240307	120000	14602160	18780	18780	18780	18780	0
408	20240307	115900	14602160	18780	18780	18780	18780	0
409	20240307	115800	14602160	18780	18780	18780	18780	0
410	20240307	115700	14602160	18780	18780	18780	18780	0
411	20240307	115600	14602160	18780	18780	18780	18780	0
412	20240307	115500	14602160	18780	18780	18780	18780	0
413	20240307	115400	14602160	18780	18780	18780	18780	0
414	20240307	115300	14602160	18780	18780	18780	18780	0
415	20240307	115200	14602160	18780	18780	18780	18780	0
416	20240307	115100	14602160	18780	18780	18780	18780	0
417	20240307	115000	14602160	18780	18780	18780	18780	0
418	20240307	114900	14602160	18780	18780	18780	18780	0
419	20240307	114800	14602160	18780	18780	18780	18780	0
420	20240307	114700	14602160	18780	18780	18780	18780	0
421	20240307	114600	14602160	18780	18780	18780	18780	0
422	20240307	114500	14602160	18780	18780	18780	18780	0
423	20240307	114400	14602160	18780	18780	18780	18780	0
424	20240307	114300	14602160	18780	18780	18780	18780	0
425	20240307	114200	14602160	18780	18780	18780	18780	0
426	20240307	114100	14602160	18780	18780	18780	18780	0
427	20240307	114000	14602160	18780	18780	18780	18780	0
428	20240307	113900	14602160	18780	18780	18780	18780	0
429	20240307	113800	14602160	18780	18780	18780	18780	0
430	20240307	113700	14602160	18780	18780	18780	18780	0
431	20240307	113600	14602160	18780	18780	18780	18780	0
432	20240307	113500	14602160	18780	18780	18780	18780	0
433	20240307	113400	14602160	18780	18780	18780	18780	0
434	20240307	113300	14602160	18780	18780	18780	18780	0
435	20240307	113200	14602160	18780	18780	18780	18780	0
436	20240307	113100	14602160	18780	18780	18790	18780	33
437	20240307	113000	13982370	18790	18790	18790	18790	0
438	20240307	112900	13982370	18790	18790	18790	18790	0
439	20240307	112800	13982370	18790	18790	18790	18790	0
440	20240307	112700	13982370	18790	18790	18790	18790	0
441	20240307	112600	13982370	18790	18790	18790	18790	0
442	20240307	112500	13982370	18790	18790	18790	18790	0
443	20240307	112400	13982370	18790	18790	18790	18790	0
444	20240307	112300	13982370	18790	18790	18790	18790	0
445	20240307	112200	13982370	18790	18790	18790	18790	0
446	20240307	112100	13982370	18790	18790	18790	18790	0
447	20240307	112000	13982370	18790	18790	18790	18790	0
448	20240307	111900	13982370	18790	18790	18790	18790	0
449	20240307	111800	13982370	18790	18790	18790	18790	0
450	20240307	111700	13982370	18790	18790	18790	18790	0
451	20240307	111600	13982370	18790	18790	18790	18790	0
452	20240307	111500	13982370	18790	18790	18790	18790	0
453	20240307	111400	13982370	18790	18790	18790	18790	0
454	20240307	111300	13982370	18790	18790	18790	18790	0
455	20240307	111200	13982370	18790	18790	18790	18790	0
456	20240307	111100	13982370	18790	18790	18790	18790	0
457	20240307	111000	13982370	18790	18790	18790	18790	0
458	20240307	110900	13982370	18790	18790	18790	18790	0
459	20240307	110800	13982370	18790	18790	18790	18790	0
460	20240307	110700	13982370	18790	18790	18790	18790	0
461	20240307	110600	13982370	18790	18790	18790	18790	0
462	20240307	110500	13982370	18790	18790	18790	18790	0
463	20240307	110400	13982370	18790	18790	18790	18790	0
464	20240307	110300	13982370	18790	18790	18790	18790	0
465	20240307	110200	13982370	18790	18790	18790	18790	0
466	20240307	110100	13982370	18790	18790	18790	18790	0
467	20240307	110000	13982370	18790	18790	18790	18790	0
468	20240307	105900	13982370	18790	18790	18790	18790	0
469	20240307	105800	13982370	18790	18790	18790	18790	0
470	20240307	105700	13982370	18790	18790	18790	18790	0
471	20240307	105600	13982370	18790	18790	18790	18790	0
472	20240307	105500	13982370	18790	18790	18790	18790	0
473	20240307	105400	13982370	18790	18790	18790	18790	0
474	20240307	105300	13982370	18790	18790	18790	18790	0
475	20240307	105200	13982370	18790	18650	18790	18650	80
476	20240307	105100	12480030	18560	18560	18560	18560	0
477	20240307	105000	12480030	18560	18560	18560	18560	0
478	20240307	104900	12480030	18560	18560	18560	18560	0
479	20240307	104800	12480030	18560	18560	18560	18560	0
480	20240307	104700	12480030	18560	18560	18560	18560	0
481	20240307	104600	12480030	18560	18560	18560	18560	0
482	20240307	104500	12480030	18560	18560	18560	18560	0
483	20240307	104400	12480030	18560	18560	18560	18560	0
484	20240307	104300	12480030	18560	18560	18560	18560	0
485	20240307	104200	12480030	18560	18560	18560	18560	0
486	20240307	104100	12480030	18560	18560	18560	18560	0
487	20240307	104000	12480030	18560	18560	18560	18560	0
488	20240307	103900	12480030	18560	18560	18560	18560	0
489	20240307	103800	12480030	18560	18550	18560	18550	59
490	20240307	103700	11385230	18540	18550	18550	18540	24
491	20240307	103600	10940130	18530	18530	18530	18530	0
492	20240307	103500	10940130	18530	18530	18530	18530	0
493	20240307	103400	10940130	18530	18530	18530	18530	10
494	20240307	103300	10754830	18530	18530	18530	18530	4
495	20240307	103200	10680710	18550	18550	18550	18550	0
496	20240307	103100	10680710	18550	18550	18550	18550	0
497	20240307	103000	10680710	18550	18550	18550	18550	0
498	20240307	102900	10680710	18550	18550	18550	18550	0
499	20240307	102800	10680710	18550	18550	18550	18550	0
500	20240307	102700	10680710	18550	18550	18550	18550	0
501	20240307	102600	10680710	18550	18550	18550	18550	1
502	20240307	102500	10662160	18540	18540	18540	18540	0
503	20240307	102400	10662160	18540	18540	18540	18540	0
504	20240307	102300	10662160	18540	18540	18540	18540	0
505	20240307	102200	10662160	18540	18540	18540	18540	0
506	20240307	102100	10662160	18540	18540	18540	18540	0
507	20240307	102000	10662160	18540	18540	18540	18540	0
508	20240307	101900	10662160	18540	18540	18540	18540	0
509	20240307	101800	10662160	18540	18540	18540	18540	0
510	20240307	101700	10662160	18540	18540	18540	18540	0
511	20240307	101600	10662160	18540	18540	18540	18540	0
512	20240307	101500	10662160	18540	18540	18540	18540	0
513	20240307	101400	10662160	18540	18540	18540	18540	0
514	20240307	101300	10662160	18540	18540	18540	18540	0
515	20240307	101200	10662160	18540	18540	18540	18540	0
516	20240307	101100	10662160	18540	18540	18540	18540	0
517	20240307	101000	10662160	18540	18540	18540	18540	0
518	20240307	100900	10662160	18540	18540	18540	18540	0
519	20240307	100800	10662160	18540	18540	18540	18540	0
520	20240307	100700	10662160	18540	18540	18540	18540	0
521	20240307	100600	10662160	18540	18540	18540	18540	0
522	20240307	100500	10662160	18540	18540	18540	18540	0
523	20240307	100400	10662160	18540	18540	18540	18540	4
524	20240307	100300	10588000	18550	18550	18550	18550	0
525	20240307	100200	10588000	18550	18550	18550	18550	0
526	20240307	100100	10588000	18550	18550	18550	18550	0
527	20240307	100000	10588000	18550	18550	18550	18550	0
528	20240307	095900	10588000	18550	18550	18550	18550	11
529	20240307	095800	10383950	18550	18550	18550	18550	0
530	20240307	095700	10383950	18550	18550	18550	18550	0
531	20240307	095600	10383950	18550	18550	18550	18550	0
532	20240307	095500	10383950	18550	18550	18550	18550	0
533	20240307	095400	10383950	18550	18550	18550	18550	0
534	20240307	095300	10383950	18550	18550	18550	18550	0
535	20240307	095200	10383950	18550	18550	18550	18550	0
536	20240307	095100	10383950	18550	18550	18550	18550	0
537	20240307	095000	10383950	18550	18550	18550	18550	0
538	20240307	094900	10383950	18550	18550	18550	18550	0
539	20240307	094800	10383950	18550	18550	18550	18550	0
540	20240307	094700	10383950	18550	18550	18550	18550	19
541	20240307	094600	10031500	18550	18550	18550	18550	0
542	20240307	094500	10031500	18550	18550	18550	18550	0
543	20240307	094400	10031500	18550	18550	18550	18550	0
544	20240307	094300	10031500	18550	18550	18550	18550	0
545	20240307	094200	10031500	18550	18550	18550	18550	0
546	20240307	094100	10031500	18550	18550	18550	18550	0
547	20240307	094000	10031500	18550	18550	18550	18550	0
548	20240307	093900	10031500	18550	18550	18550	18550	0
549	20240307	093800	10031500	18550	18550	18550	18550	0
550	20240307	093700	10031500	18550	18550	18550	18550	0
551	20240307	093600	10031500	18550	18550	18550	18550	0
552	20240307	093500	10031500	18550	18550	18550	18550	0
553	20240307	093400	10031500	18550	18550	18550	18550	0
554	20240307	093300	10031500	18550	18550	18550	18550	0
555	20240307	093200	10031500	18550	18550	18550	18550	0
556	20240307	093100	10031500	18550	18550	18550	18550	0
557	20240307	093000	10031500	18550	18550	18550	18550	0
558	20240307	092900	10031500	18550	18550	18550	18550	0
559	20240307	092800	10031500	18550	18550	18550	18550	0
560	20240307	092700	10031500	18550	18550	18550	18550	0
561	20240307	092600	10031500	18550	18550	18550	18550	0
562	20240307	092500	10031500	18550	18550	18550	18550	20
563	20240307	092400	9660500	18680	18680	18680	18680	0
564	20240307	092300	9660500	18680	18680	18680	18680	0
565	20240307	092200	9660500	18680	18680	18680	18680	0
566	20240307	092100	9660500	18680	18680	18680	18680	0
567	20240307	092000	9660500	18680	18550	18680	18550	327
568	20240307	091900	3578880	18540	18540	18540	18540	1
569	20240307	091800	3560340	18550	18550	18550	18550	0
570	20240307	091700	3560340	18550	18550	18550	18550	50
571	20240307	091600	2632840	18550	18550	18550	18550	0
572	20240307	091500	2632840	18550	18550	18550	18550	0
573	20240307	091400	2632840	18550	18550	18550	18550	0
574	20240307	091300	2632840	18550	18550	18550	18550	0
575	20240307	091200	2632840	18550	18550	18550	18550	0
576	20240307	091100	2632840	18550	18550	18550	18550	0
577	20240307	091000	2632840	18550	18550	18550	18550	0
578	20240307	090900	2632840	18550	18550	18550	18550	0
579	20240307	090800	2632840	18550	18550	18550	18550	0
580	20240307	090700	2632840	18550	18550	18550	18550	0
581	20240307	090600	2632840	18550	18550	18550	18550	0
582	20240307	090500	2632840	18550	18550	18550	18550	100
583	20240307	090400	777840	18520	18520	18520	18520	0
584	20240307	090300	777840	18520	18520	18520	18520	0
585	20240307	090200	777840	18520	18520	18520	18520	0
586	20240307	090100	777840	18520	18520	18520	18520	0
587	20240307	090000	777840	18520	18520	18520	18520	42