KissMeData/005820/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	184500	18135690	18470	18470	18470	18470	39
3	20240319	184400	18135690	18470	18470	18470	18470	0
4	20240319	184300	18135690	18470	18470	18470	18470	0
5	20240319	184200	18135690	18470	18470	18470	18470	0
6	20240319	184100	18135690	18470	18470	18470	18470	0
7	20240319	184000	18135690	18470	18470	18470	18470	0
8	20240319	183900	18135690	18470	18470	18470	18470	0
9	20240319	183800	18135690	18470	18470	18470	18470	0
10	20240319	183700	18135690	18470	18470	18470	18470	0
11	20240319	183600	18135690	18470	18470	18470	18470	0
12	20240319	183500	18135690	18470	18470	18470	18470	0
13	20240319	183400	18135690	18470	18470	18470	18470	0
14	20240319	183300	18135690	18470	18470	18470	18470	0
15	20240319	183200	18135690	18470	18470	18470	18470	0
16	20240319	183100	18135690	18470	18470	18470	18470	0
17	20240319	183000	18135690	18470	18470	18470	18470	0
18	20240319	182900	18135690	18470	18470	18470	18470	0
19	20240319	182800	18135690	18470	18470	18470	18470	0
20	20240319	182700	18135690	18470	18470	18470	18470	0
21	20240319	182600	18135690	18470	18470	18470	18470	0
22	20240319	182500	18135690	18470	18470	18470	18470	0
23	20240319	182400	18135690	18470	18470	18470	18470	0
24	20240319	182300	18135690	18470	18470	18470	18470	0
25	20240319	182200	18135690	18470	18470	18470	18470	0
26	20240319	182100	18135690	18470	18470	18470	18470	0
27	20240319	182000	18135690	18470	18470	18470	18470	0
28	20240319	181900	18135690	18470	18470	18470	18470	0
29	20240319	181800	18135690	18470	18470	18470	18470	0
30	20240319	181700	18135690	18470	18470	18470	18470	0
31	20240319	181600	18135690	18470	18470	18470	18470	0
32	20240319	181500	18135690	18470	18470	18470	18470	39
33	20240319	181400	18135690	18470	18470	18470	18470	0
34	20240319	181300	18135690	18470	18470	18470	18470	0
35	20240319	181200	18135690	18470	18470	18470	18470	0
36	20240319	181100	18135690	18470	18470	18470	18470	0
37	20240319	181000	18135690	18470	18470	18470	18470	0
38	20240319	180900	18135690	18470	18470	18470	18470	0
39	20240319	180800	18135690	18470	18470	18470	18470	0
40	20240319	180700	18135690	18470	18470	18470	18470	0
41	20240319	180600	18135690	18470	18470	18470	18470	0
42	20240319	180500	18135690	18470	18470	18470	18470	0
43	20240319	180400	18135690	18470	18470	18470	18470	0
44	20240319	180300	18135690	18470	18470	18470	18470	0
45	20240319	180200	18135690	18470	18470	18470	18470	0
46	20240319	180100	18135690	18470	18470	18470	18470	0
47	20240319	180000	18135690	18470	18470	18470	18470	0
48	20240319	175900	18135690	18470	18470	18470	18470	0
49	20240319	175800	18135690	18470	18470	18470	18470	0
50	20240319	175700	18135690	18470	18470	18470	18470	0
51	20240319	175600	18135690	18470	18470	18470	18470	0
52	20240319	175500	18135690	18470	18470	18470	18470	0
53	20240319	175400	18135690	18470	18470	18470	18470	0
54	20240319	175300	18135690	18470	18470	18470	18470	0
55	20240319	175200	18135690	18470	18470	18470	18470	0
56	20240319	175100	18135690	18470	18470	18470	18470	0
57	20240319	175000	18135690	18470	18470	18470	18470	0
58	20240319	174900	18135690	18470	18470	18470	18470	0
59	20240319	174800	18135690	18470	18470	18470	18470	0
60	20240319	174700	18135690	18470	18470	18470	18470	0
61	20240319	174600	18135690	18470	18470	18470	18470	0
62	20240319	174500	18135690	18470	18470	18470	18470	39
63	20240319	174400	18135690	18470	18470	18470	18470	0
64	20240319	174300	18135690	18470	18470	18470	18470	0
65	20240319	174200	18135690	18470	18470	18470	18470	0
66	20240319	174100	18135690	18470	18470	18470	18470	0
67	20240319	174000	18135690	18470	18470	18470	18470	0
68	20240319	173900	18135690	18470	18470	18470	18470	0
69	20240319	173800	18135690	18470	18470	18470	18470	0
70	20240319	173700	18135690	18470	18470	18470	18470	0
71	20240319	173600	18135690	18470	18470	18470	18470	0
72	20240319	173500	18135690	18470	18470	18470	18470	0
73	20240319	173400	18135690	18470	18470	18470	18470	0
74	20240319	173300	18135690	18470	18470	18470	18470	0
75	20240319	173200	18135690	18470	18470	18470	18470	0
76	20240319	173100	18135690	18470	18470	18470	18470	0
77	20240319	173000	18135690	18470	18470	18470	18470	0
78	20240319	172900	18135690	18470	18470	18470	18470	0
79	20240319	172800	18135690	18470	18470	18470	18470	0
80	20240319	172700	18135690	18470	18470	18470	18470	0
81	20240319	172600	18135690	18470	18470	18470	18470	0
82	20240319	172500	18135690	18470	18470	18470	18470	0
83	20240319	172400	18135690	18470	18470	18470	18470	0
84	20240319	172300	18135690	18470	18470	18470	18470	0
85	20240319	172200	18135690	18470	18470	18470	18470	0
86	20240319	172100	18135690	18470	18470	18470	18470	0
87	20240319	172000	18135690	18470	18470	18470	18470	0
88	20240319	171900	18135690	18470	18470	18470	18470	0
89	20240319	171800	18135690	18470	18470	18470	18470	0
90	20240319	171700	18135690	18470	18470	18470	18470	0
91	20240319	171600	18135690	18470	18470	18470	18470	0
92	20240319	171500	18135690	18470	18470	18470	18470	39
93	20240319	171400	18135690	18470	18470	18470	18470	0
94	20240319	171300	18135690	18470	18470	18470	18470	0
95	20240319	171200	18135690	18470	18470	18470	18470	0
96	20240319	171100	18135690	18470	18470	18470	18470	0
97	20240319	171000	18135690	18470	18470	18470	18470	0
98	20240319	170900	18135690	18470	18470	18470	18470	0
99	20240319	170800	18135690	18470	18470	18470	18470	0
100	20240319	170700	18135690	18470	18470	18470	18470	0
101	20240319	170600	18135690	18470	18470	18470	18470	0
102	20240319	170500	18135690	18470	18470	18470	18470	0
103	20240319	170400	18135690	18470	18470	18470	18470	0
104	20240319	170300	18135690	18470	18470	18470	18470	0
105	20240319	170200	18135690	18470	18470	18470	18470	0
106	20240319	170100	18135690	18470	18470	18470	18470	0
107	20240319	170000	18135690	18470	18470	18470	18470	0
108	20240319	165900	18135690	18470	18470	18470	18470	0
109	20240319	165800	18135690	18470	18470	18470	18470	0
110	20240319	165700	18135690	18470	18470	18470	18470	0
111	20240319	165600	18135690	18470	18470	18470	18470	0
112	20240319	165500	18135690	18470	18470	18470	18470	0
113	20240319	165400	18135690	18470	18470	18470	18470	0
114	20240319	165300	18135690	18470	18470	18470	18470	0
115	20240319	165200	18135690	18470	18470	18470	18470	0
116	20240319	165100	18135690	18470	18470	18470	18470	0
117	20240319	165000	18135690	18470	18470	18470	18470	0
118	20240319	164900	18135690	18470	18470	18470	18470	0
119	20240319	164800	18135690	18470	18470	18470	18470	0
120	20240319	164700	18135690	18470	18470	18470	18470	0
121	20240319	164600	18135690	18470	18470	18470	18470	0
122	20240319	164500	18135690	18470	18470	18470	18470	39
123	20240319	164400	18135690	18470	18470	18470	18470	0
124	20240319	164300	18135690	18470	18470	18470	18470	0
125	20240319	164200	18135690	18470	18470	18470	18470	0
126	20240319	164100	18135690	18470	18470	18470	18470	0
127	20240319	164000	18135690	18470	18470	18470	18470	0
128	20240319	163900	18135690	18470	18470	18470	18470	0
129	20240319	163800	18135690	18470	18470	18470	18470	0
130	20240319	163700	18135690	18470	18470	18470	18470	0
131	20240319	163600	18135690	18470	18470	18470	18470	0
132	20240319	163500	18135690	18470	18470	18470	18470	0
133	20240319	163400	18135690	18470	18470	18470	18470	0
134	20240319	163300	18135690	18470	18470	18470	18470	0
135	20240319	163200	18135690	18470	18470	18470	18470	0
136	20240319	163100	18135690	18470	18470	18470	18470	0
137	20240319	163000	18135690	18470	18470	18470	18470	0
138	20240319	162900	18135690	18470	18470	18470	18470	0
139	20240319	162800	18135690	18470	18470	18470	18470	0
140	20240319	162700	18135690	18470	18470	18470	18470	0
141	20240319	162600	18135690	18470	18470	18470	18470	0
142	20240319	162500	18135690	18470	18470	18470	18470	0
143	20240319	162400	18135690	18470	18470	18470	18470	0
144	20240319	162300	18135690	18470	18470	18470	18470	0
145	20240319	162200	18135690	18470	18470	18470	18470	0
146	20240319	162100	18135690	18470	18470	18470	18470	0
147	20240319	162000	18135690	18470	18470	18470	18470	0
148	20240319	161900	18135690	18470	18470	18470	18470	0
149	20240319	161800	18135690	18470	18470	18470	18470	0
150	20240319	161700	18135690	18470	18470	18470	18470	0
151	20240319	161600	18135690	18470	18470	18470	18470	0
152	20240319	161500	18135690	18470	18470	18470	18470	39
153	20240319	161400	18135690	18470	18470	18470	18470	0
154	20240319	161300	18135690	18470	18470	18470	18470	0
155	20240319	161200	18135690	18470	18470	18470	18470	0
156	20240319	161100	18135690	18470	18470	18470	18470	0
157	20240319	161000	18135690	18470	18470	18470	18470	0
158	20240319	160900	18135690	18470	18470	18470	18470	0
159	20240319	160800	18135690	18470	18470	18470	18470	0
160	20240319	160700	18135690	18470	18470	18470	18470	0
161	20240319	160600	18135690	18470	18470	18470	18470	0
162	20240319	160500	18135690	18470	18470	18470	18470	0
163	20240319	160400	18135690	18470	18470	18470	18470	0
164	20240319	160300	18135690	18470	18470	18470	18470	0
165	20240319	160200	18135690	18470	18470	18470	18470	0
166	20240319	160100	18135690	18470	18470	18470	18470	0
167	20240319	160000	18135690	18470	18470	18470	18470	0
168	20240319	155900	18135690	18470	18470	18470	18470	0
169	20240319	155800	18135690	18470	18470	18470	18470	0
170	20240319	155700	18135690	18470	18470	18470	18470	0
171	20240319	155600	18135690	18470	18470	18470	18470	0
172	20240319	155500	18135690	18470	18470	18470	18470	0
173	20240319	155400	18135690	18470	18470	18470	18470	0
174	20240319	155300	18135690	18470	18470	18470	18470	0
175	20240319	155200	18135690	18470	18470	18470	18470	0
176	20240319	155100	18135690	18470	18470	18470	18470	0
177	20240319	155000	18135690	18470	18470	18470	18470	0
178	20240319	154900	18135690	18470	18470	18470	18470	0
179	20240319	154800	18135690	18470	18470	18470	18470	0
180	20240319	154700	18135690	18470	18470	18470	18470	0
181	20240319	154600	18135690	18470	18470	18470	18470	0
182	20240319	154500	18135690	18470	18470	18470	18470	39
183	20240319	154400	18135690	18470	18470	18470	18470	0
184	20240319	154300	18135690	18470	18470	18470	18470	0
185	20240319	154200	18135690	18470	18470	18470	18470	0
186	20240319	154100	18135690	18470	18470	18470	18470	0
187	20240319	154000	18135690	18470	18470	18470	18470	0
188	20240319	153900	18135690	18470	18470	18470	18470	0
189	20240319	153800	18135690	18470	18470	18470	18470	0
190	20240319	153700	18135690	18470	18470	18470	18470	0
191	20240319	153600	18135690	18470	18470	18470	18470	0
192	20240319	153500	18135690	18470	18470	18470	18470	0
193	20240319	153400	18135690	18470	18470	18470	18470	0
194	20240319	153300	18135690	18470	18470	18470	18470	0
195	20240319	153200	18135690	18470	18470	18470	18470	0
196	20240319	153100	18135690	18470	18470	18470	18470	0
197	20240319	153000	18135690	18470	18470	18470	18470	39
198	20240319	152900	17415360	18470	18470	18470	18470	0
199	20240319	152800	17415360	18470	18470	18470	18470	0
200	20240319	152700	17415360	18470	18470	18470	18470	0
201	20240319	152600	17415360	18470	18470	18470	18470	0
202	20240319	152500	17415360	18470	18470	18470	18470	0
203	20240319	152400	17415360	18470	18470	18470	18470	0
204	20240319	152300	17415360	18470	18470	18470	18470	0
205	20240319	152200	17415360	18470	18470	18470	18470	0
206	20240319	152100	17415360	18470	18470	18470	18470	0
207	20240319	152000	17415360	18470	18470	18470	18470	0
208	20240319	151900	17415360	18470	18470	18470	18470	0
209	20240319	151800	17415360	18470	18470	18470	18470	0
210	20240319	151700	17415360	18470	18470	18470	18470	0
211	20240319	151600	17415360	18470	18470	18470	18470	0
212	20240319	151500	17415360	18470	18470	18470	18470	0
213	20240319	151400	17415360	18470	18470	18470	18470	0
214	20240319	151300	17415360	18470	18470	18470	18470	0
215	20240319	151200	17415360	18470	18470	18470	18470	0
216	20240319	151100	17415360	18470	18470	18470	18470	0
217	20240319	151000	17415360	18470	18470	18470	18470	0
218	20240319	150900	17415360	18470	18470	18470	18470	0
219	20240319	150800	17415360	18470	18470	18470	18470	0
220	20240319	150700	17415360	18470	18470	18470	18470	0
221	20240319	150600	17415360	18470	18470	18470	18470	0
222	20240319	150500	17415360	18470	18470	18470	18470	0
223	20240319	150400	17415360	18470	18470	18470	18470	0
224	20240319	150300	17415360	18470	18470	18470	18470	0
225	20240319	150200	17415360	18470	18470	18470	18470	0
226	20240319	150100	17415360	18470	18470	18470	18470	0
227	20240319	150000	17415360	18470	18470	18470	18470	0
228	20240319	145900	17415360	18470	18470	18470	18470	0
229	20240319	145800	17415360	18470	18470	18470	18470	0
230	20240319	145700	17415360	18470	18470	18470	18470	0
231	20240319	145600	17415360	18470	18470	18470	18470	0
232	20240319	145500	17415360	18470	18470	18470	18470	7
233	20240319	145400	17286070	18570	18470	18570	18470	2
234	20240319	145300	17249030	18460	18460	18460	18460	0
235	20240319	145200	17249030	18460	18460	18460	18460	0
236	20240319	145100	17249030	18460	18460	18460	18460	0
237	20240319	145000	17249030	18460	18460	18460	18460	0
238	20240319	144900	17249030	18460	18460	18460	18460	0
239	20240319	144800	17249030	18460	18460	18460	18460	0
240	20240319	144700	17249030	18460	18460	18460	18460	0
241	20240319	144600	17249030	18460	18460	18460	18460	0
242	20240319	144500	17249030	18460	18460	18460	18460	0
243	20240319	144400	17249030	18460	18520	18520	18460	133
244	20240319	144300	14788890	18520	18520	18520	18520	0
245	20240319	144200	14788890	18520	18520	18520	18520	0
246	20240319	144100	14788890	18520	18520	18520	18520	0
247	20240319	144000	14788890	18520	18520	18520	18520	0
248	20240319	143900	14788890	18520	18520	18520	18520	0
249	20240319	143800	14788890	18520	18520	18520	18520	0
250	20240319	143700	14788890	18520	18520	18520	18520	0
251	20240319	143600	14788890	18520	18520	18520	18520	0
252	20240319	143500	14788890	18520	18520	18520	18520	0
253	20240319	143400	14788890	18520	18520	18520	18520	0
254	20240319	143300	14788890	18520	18520	18520	18520	0
255	20240319	143200	14788890	18520	18520	18520	18520	0
256	20240319	143100	14788890	18520	18520	18520	18520	0
257	20240319	143000	14788890	18520	18520	18520	18520	0
258	20240319	142900	14788890	18520	18520	18520	18520	0
259	20240319	142800	14788890	18520	18520	18520	18520	0
260	20240319	142700	14788890	18520	18520	18520	18520	0
261	20240319	142600	14788890	18520	18520	18520	18520	0
262	20240319	142500	14788890	18520	18520	18520	18520	0
263	20240319	142400	14788890	18520	18520	18520	18520	0
264	20240319	142300	14788890	18520	18520	18520	18520	0
265	20240319	142200	14788890	18520	18520	18520	18520	0
266	20240319	142100	14788890	18520	18520	18520	18520	0
267	20240319	142000	14788890	18520	18520	18520	18520	0
268	20240319	141900	14788890	18520	18520	18520	18520	0
269	20240319	141800	14788890	18520	18520	18520	18520	0
270	20240319	141700	14788890	18520	18520	18520	18520	0
271	20240319	141600	14788890	18520	18520	18520	18520	0
272	20240319	141500	14788890	18520	18520	18520	18520	0
273	20240319	141400	14788890	18520	18520	18520	18520	0
274	20240319	141300	14788890	18520	18520	18520	18520	0
275	20240319	141200	14788890	18520	18520	18520	18520	0
276	20240319	141100	14788890	18520	18520	18520	18520	0
277	20240319	141000	14788890	18520	18520	18520	18520	0
278	20240319	140900	14788890	18520	18520	18520	18520	0
279	20240319	140800	14788890	18520	18520	18520	18520	0
280	20240319	140700	14788890	18520	18520	18520	18520	0
281	20240319	140600	14788890	18520	18520	18520	18520	0
282	20240319	140500	14788890	18520	18570	18570	18520	25
283	20240319	140400	14325310	18580	18580	18580	18580	0
284	20240319	140300	14325310	18580	18580	18580	18580	0
285	20240319	140200	14325310	18580	18580	18580	18580	1
286	20240319	140100	14306730	18580	18580	18580	18580	7
287	20240319	140000	14176670	18590	18600	18600	18590	607
288	20240319	135900	2887610	18610	18610	18610	18610	0
289	20240319	135800	2887610	18610	18610	18610	18610	1
290	20240319	135700	2869000	18600	18600	18600	18600	9
291	20240319	135600	2701600	18610	18610	18610	18610	0
292	20240319	135500	2701600	18610	18610	18610	18610	0
293	20240319	135400	2701600	18610	18610	18610	18610	0
294	20240319	135300	2701600	18610	18610	18610	18610	0
295	20240319	135200	2701600	18610	18610	18610	18610	0
296	20240319	135100	2701600	18610	18610	18610	18610	0
297	20240319	135000	2701600	18610	18610	18610	18610	0
298	20240319	134900	2701600	18610	18610	18610	18610	0
299	20240319	134800	2701600	18610	18610	18610	18610	0
300	20240319	134700	2701600	18610	18610	18610	18610	0
301	20240319	134600	2701600	18610	18610	18610	18610	0
302	20240319	134500	2701600	18610	18610	18610	18610	0
303	20240319	134400	2701600	18610	18610	18610	18610	1
304	20240319	134300	2682990	18640	18640	18640	18640	0
305	20240319	134200	2682990	18640	18640	18640	18640	0
306	20240319	134100	2682990	18640	18640	18640	18640	0
307	20240319	134000	2682990	18640	18640	18640	18640	0
308	20240319	133900	2682990	18640	18640	18640	18640	0
309	20240319	133800	2682990	18640	18640	18640	18640	0
310	20240319	133700	2682990	18640	18640	18640	18640	0
311	20240319	133600	2682990	18640	18640	18640	18640	0
312	20240319	133500	2682990	18640	18640	18640	18640	0
313	20240319	133400	2682990	18640	18640	18640	18640	0
314	20240319	133300	2682990	18640	18640	18640	18640	0
315	20240319	133200	2682990	18640	18640	18640	18640	0
316	20240319	133100	2682990	18640	18640	18640	18640	0
317	20240319	133000	2682990	18640	18640	18640	18640	0
318	20240319	132900	2682990	18640	18640	18640	18640	0
319	20240319	132800	2682990	18640	18640	18640	18640	0
320	20240319	132700	2682990	18640	18640	18640	18640	0
321	20240319	132600	2682990	18640	18640	18640	18640	0
322	20240319	132500	2682990	18640	18640	18640	18640	0
323	20240319	132400	2682990	18640	18640	18640	18640	0
324	20240319	132300	2682990	18640	18640	18640	18640	0
325	20240319	132200	2682990	18640	18640	18640	18640	0
326	20240319	132100	2682990	18640	18640	18640	18640	0
327	20240319	132000	2682990	18640	18640	18640	18640	0
328	20240319	131900	2682990	18640	18640	18640	18640	0
329	20240319	131800	2682990	18640	18640	18640	18640	0
330	20240319	131700	2682990	18640	18640	18640	18640	0
331	20240319	131600	2682990	18640	18640	18640	18640	0
332	20240319	131500	2682990	18640	18640	18640	18640	0
333	20240319	131400	2682990	18640	18640	18640	18640	0
334	20240319	131300	2682990	18640	18640	18640	18640	0
335	20240319	131200	2682990	18640	18640	18640	18640	0
336	20240319	131100	2682990	18640	18640	18640	18640	0
337	20240319	131000	2682990	18640	18640	18640	18640	0
338	20240319	130900	2682990	18640	18640	18640	18640	0
339	20240319	130800	2682990	18640	18640	18640	18640	6
340	20240319	130700	2571150	18650	18650	18650	18650	0
341	20240319	130600	2571150	18650	18650	18650	18650	0
342	20240319	130500	2571150	18650	18650	18650	18650	0
343	20240319	130400	2571150	18650	18650	18650	18650	0
344	20240319	130300	2571150	18650	18650	18650	18650	0
345	20240319	130200	2571150	18650	18650	18650	18650	0
346	20240319	130100	2571150	18650	18650	18650	18650	0
347	20240319	130000	2571150	18650	18650	18650	18650	0
348	20240319	125900	2571150	18650	18650	18650	18650	0
349	20240319	125800	2571150	18650	18650	18650	18650	0
350	20240319	125700	2571150	18650	18650	18650	18650	0
351	20240319	125600	2571150	18650	18650	18650	18650	0
352	20240319	125500	2571150	18650	18650	18650	18650	0
353	20240319	125400	2571150	18650	18650	18650	18650	0
354	20240319	125300	2571150	18650	18650	18650	18650	0
355	20240319	125200	2571150	18650	18650	18650	18650	0
356	20240319	125100	2571150	18650	18650	18650	18650	0
357	20240319	125000	2571150	18650	18650	18650	18650	0
358	20240319	124900	2571150	18650	18650	18650	18650	0
359	20240319	124800	2571150	18650	18650	18650	18650	0
360	20240319	124700	2571150	18650	18650	18650	18650	0
361	20240319	124600	2571150	18650	18650	18650	18650	0
362	20240319	124500	2571150	18650	18650	18650	18650	0
363	20240319	124400	2571150	18650	18650	18650	18650	0
364	20240319	124300	2571150	18650	18640	18650	18640	8
365	20240319	124200	2421960	18610	18610	18610	18610	0
366	20240319	124100	2421960	18610	18610	18610	18610	0
367	20240319	124000	2421960	18610	18610	18610	18610	0
368	20240319	123900	2421960	18610	18610	18610	18610	0
369	20240319	123800	2421960	18610	18610	18610	18610	0
370	20240319	123700	2421960	18610	18610	18610	18610	0
371	20240319	123600	2421960	18610	18610	18610	18610	0
372	20240319	123500	2421960	18610	18610	18610	18610	0
373	20240319	123400	2421960	18610	18610	18610	18610	0
374	20240319	123300	2421960	18610	18610	18610	18610	0
375	20240319	123200	2421960	18610	18610	18610	18610	0
376	20240319	123100	2421960	18610	18610	18610	18610	0
377	20240319	123000	2421960	18610	18610	18610	18610	0
378	20240319	122900	2421960	18610	18610	18610	18610	0
379	20240319	122800	2421960	18610	18610	18610	18610	0
380	20240319	122700	2421960	18610	18610	18610	18610	0
381	20240319	122600	2421960	18610	18610	18610	18610	0
382	20240319	122500	2421960	18610	18610	18610	18610	0
383	20240319	122400	2421960	18610	18610	18610	18610	0
384	20240319	122300	2421960	18610	18610	18610	18610	0
385	20240319	122200	2421960	18610	18610	18610	18610	0
386	20240319	122100	2421960	18610	18610	18610	18610	0
387	20240319	122000	2421960	18610	18610	18610	18610	1
388	20240319	121900	2403350	18650	18640	18650	18640	30
389	20240319	121800	1843930	18650	18650	18650	18650	0
390	20240319	121700	1843930	18650	18650	18650	18650	0
391	20240319	121600	1843930	18650	18650	18650	18650	0
392	20240319	121500	1843930	18650	18650	18650	18650	0
393	20240319	121400	1843930	18650	18650	18650	18650	0
394	20240319	121300	1843930	18650	18650	18650	18650	0
395	20240319	121200	1843930	18650	18650	18650	18650	0
396	20240319	121100	1843930	18650	18650	18650	18650	0
397	20240319	121000	1843930	18650	18650	18650	18650	0
398	20240319	120900	1843930	18650	18650	18650	18650	0
399	20240319	120800	1843930	18650	18650	18650	18650	0
400	20240319	120700	1843930	18650	18650	18650	18650	0
401	20240319	120600	1843930	18650	18650	18650	18650	0
402	20240319	120500	1843930	18650	18650	18650	18650	0
403	20240319	120400	1843930	18650	18650	18650	18650	0
404	20240319	120300	1843930	18650	18650	18650	18650	0
405	20240319	120200	1843930	18650	18650	18650	18650	0
406	20240319	120100	1843930	18650	18650	18650	18650	0
407	20240319	120000	1843930	18650	18650	18650	18650	0
408	20240319	115900	1843930	18650	18650	18650	18650	0
409	20240319	115800	1843930	18650	18650	18650	18650	0
410	20240319	115700	1843930	18650	18650	18650	18650	0
411	20240319	115600	1843930	18650	18650	18650	18650	0
412	20240319	115500	1843930	18650	18650	18650	18650	0
413	20240319	115400	1843930	18650	18650	18650	18650	0
414	20240319	115300	1843930	18650	18650	18650	18650	0
415	20240319	115200	1843930	18650	18650	18650	18650	0
416	20240319	115100	1843930	18650	18650	18650	18650	0
417	20240319	115000	1843930	18650	18650	18650	18650	0
418	20240319	114900	1843930	18650	18650	18650	18650	0
419	20240319	114800	1843930	18650	18650	18650	18650	0
420	20240319	114700	1843930	18650	18650	18650	18650	0
421	20240319	114600	1843930	18650	18650	18650	18650	0
422	20240319	114500	1843930	18650	18650	18650	18650	0
423	20240319	114400	1843930	18650	18650	18650	18650	0
424	20240319	114300	1843930	18650	18650	18650	18650	0
425	20240319	114200	1843930	18650	18650	18650	18650	0
426	20240319	114100	1843930	18650	18650	18650	18650	0
427	20240319	114000	1843930	18650	18650	18650	18650	0
428	20240319	113900	1843930	18650	18650	18650	18650	0
429	20240319	113800	1843930	18650	18650	18650	18650	0
430	20240319	113700	1843930	18650	18650	18650	18650	0
431	20240319	113600	1843930	18650	18650	18650	18650	0
432	20240319	113500	1843930	18650	18650	18650	18650	0
433	20240319	113400	1843930	18650	18650	18650	18650	0
434	20240319	113300	1843930	18650	18650	18650	18650	0
435	20240319	113200	1843930	18650	18650	18650	18650	0
436	20240319	113100	1843930	18650	18650	18650	18650	0
437	20240319	113000	1843930	18650	18650	18650	18650	0
438	20240319	112900	1843930	18650	18650	18650	18650	0
439	20240319	112800	1843930	18650	18650	18650	18650	0
440	20240319	112700	1843930	18650	18650	18650	18650	0
441	20240319	112600	1843930	18650	18650	18650	18650	0
442	20240319	112500	1843930	18650	18650	18650	18650	0
443	20240319	112400	1843930	18650	18650	18650	18650	0
444	20240319	112300	1843930	18650	18650	18650	18650	0
445	20240319	112200	1843930	18650	18650	18650	18650	0
446	20240319	112100	1843930	18650	18650	18650	18650	0
447	20240319	112000	1843930	18650	18650	18650	18650	0
448	20240319	111900	1843930	18650	18650	18650	18650	0
449	20240319	111800	1843930	18650	18650	18650	18650	0
450	20240319	111700	1843930	18650	18650	18650	18650	0
451	20240319	111600	1843930	18650	18650	18650	18650	0
452	20240319	111500	1843930	18650	18650	18650	18650	0
453	20240319	111400	1843930	18650	18650	18650	18650	0
454	20240319	111300	1843930	18650	18650	18650	18650	0
455	20240319	111200	1843930	18650	18650	18650	18650	0
456	20240319	111100	1843930	18650	18650	18650	18650	0
457	20240319	111000	1843930	18650	18650	18650	18650	0
458	20240319	110900	1843930	18650	18650	18650	18650	0
459	20240319	110800	1843930	18650	18650	18650	18650	0
460	20240319	110700	1843930	18650	18650	18650	18650	0
461	20240319	110600	1843930	18650	18650	18650	18650	0
462	20240319	110500	1843930	18650	18650	18650	18650	0
463	20240319	110400	1843930	18650	18650	18650	18650	0
464	20240319	110300	1843930	18650	18650	18650	18650	0
465	20240319	110200	1843930	18650	18650	18650	18650	0
466	20240319	110100	1843930	18650	18650	18650	18650	0
467	20240319	110000	1843930	18650	18650	18650	18650	0
468	20240319	105900	1843930	18650	18650	18650	18650	0
469	20240319	105800	1843930	18650	18650	18650	18650	0
470	20240319	105700	1843930	18650	18650	18650	18650	0
471	20240319	105600	1843930	18650	18650	18650	18650	0
472	20240319	105500	1843930	18650	18650	18650	18650	0
473	20240319	105400	1843930	18650	18650	18650	18650	0
474	20240319	105300	1843930	18650	18650	18650	18650	0
475	20240319	105200	1843930	18650	18650	18650	18650	0
476	20240319	105100	1843930	18650	18650	18650	18650	0
477	20240319	105000	1843930	18650	18650	18650	18650	0
478	20240319	104900	1843930	18650	18650	18650	18650	0
479	20240319	104800	1843930	18650	18650	18650	18650	0
480	20240319	104700	1843930	18650	18650	18650	18650	0
481	20240319	104600	1843930	18650	18650	18650	18650	38
482	20240319	104500	1135230	18650	18650	18650	18650	0
483	20240319	104400	1135230	18650	18650	18650	18650	1
484	20240319	104300	1116580	18590	18590	18590	18590	0
485	20240319	104200	1116580	18590	18590	18590	18590	0
486	20240319	104100	1116580	18590	18590	18590	18590	0
487	20240319	104000	1116580	18590	18590	18590	18590	0
488	20240319	103900	1116580	18590	18590	18590	18590	0
489	20240319	103800	1116580	18590	18590	18590	18590	0
490	20240319	103700	1116580	18590	18590	18590	18590	0
491	20240319	103600	1116580	18590	18590	18590	18590	0
492	20240319	103500	1116580	18590	18590	18590	18590	0
493	20240319	103400	1116580	18590	18590	18590	18590	0
494	20240319	103300	1116580	18590	18590	18590	18590	0
495	20240319	103200	1116580	18590	18590	18590	18590	0
496	20240319	103100	1116580	18590	18590	18590	18590	0
497	20240319	103000	1116580	18590	18590	18590	18590	0
498	20240319	102900	1116580	18590	18590	18590	18590	0
499	20240319	102800	1116580	18590	18590	18590	18590	0
500	20240319	102700	1116580	18590	18590	18590	18590	0
501	20240319	102600	1116580	18590	18590	18590	18590	0
502	20240319	102500	1116580	18590	18590	18590	18590	0
503	20240319	102400	1116580	18590	18590	18590	18590	0
504	20240319	102300	1116580	18590	18590	18590	18590	0
505	20240319	102200	1116580	18590	18590	18590	18590	0
506	20240319	102100	1116580	18590	18590	18590	18590	0
507	20240319	102000	1116580	18590	18590	18590	18590	0
508	20240319	101900	1116580	18590	18590	18590	18590	0
509	20240319	101800	1116580	18590	18590	18590	18590	0
510	20240319	101700	1116580	18590	18590	18590	18590	0
511	20240319	101600	1116580	18590	18590	18590	18590	0
512	20240319	101500	1116580	18590	18590	18590	18590	0
513	20240319	101400	1116580	18590	18590	18590	18590	0
514	20240319	101300	1116580	18590	18590	18590	18590	0
515	20240319	101200	1116580	18590	18590	18590	18590	0
516	20240319	101100	1116580	18590	18590	18590	18590	0
517	20240319	101000	1116580	18590	18590	18590	18590	0
518	20240319	100900	1116580	18590	18590	18590	18590	0
519	20240319	100800	1116580	18590	18590	18590	18590	0
520	20240319	100700	1116580	18590	18590	18590	18590	0
521	20240319	100600	1116580	18590	18590	18590	18590	0
522	20240319	100500	1116580	18590	18590	18590	18590	0
523	20240319	100400	1116580	18590	18590	18590	18590	0
524	20240319	100300	1116580	18590	18590	18590	18590	0
525	20240319	100200	1116580	18590	18590	18590	18590	0
526	20240319	100100	1116580	18590	18590	18590	18590	0
527	20240319	100000	1116580	18590	18590	18590	18590	0
528	20240319	095900	1116580	18590	18590	18590	18590	0
529	20240319	095800	1116580	18590	18590	18590	18590	10
530	20240319	095700	930680	18590	18590	18590	18590	0
531	20240319	095600	930680	18590	18590	18590	18590	0
532	20240319	095500	930680	18590	18590	18590	18590	0
533	20240319	095400	930680	18590	18590	18590	18590	0
534	20240319	095300	930680	18590	18590	18590	18590	0
535	20240319	095200	930680	18590	18590	18590	18590	0
536	20240319	095100	930680	18590	18590	18590	18590	0
537	20240319	095000	930680	18590	18590	18590	18590	1
538	20240319	094900	912090	18650	18650	18650	18650	0
539	20240319	094800	912090	18650	18650	18650	18650	0
540	20240319	094700	912090	18650	18650	18650	18650	0
541	20240319	094600	912090	18650	18650	18650	18650	0
542	20240319	094500	912090	18650	18650	18650	18650	0
543	20240319	094400	912090	18650	18650	18650	18650	0
544	20240319	094300	912090	18650	18650	18650	18650	0
545	20240319	094200	912090	18650	18650	18650	18650	0
546	20240319	094100	912090	18650	18650	18650	18650	0
547	20240319	094000	912090	18650	18650	18650	18650	0
548	20240319	093900	912090	18650	18650	18650	18650	8
549	20240319	093800	762890	18590	18590	18590	18590	12
550	20240319	093700	539810	18590	18590	18590	18590	0
551	20240319	093600	539810	18590	18590	18590	18590	0
552	20240319	093500	539810	18590	18590	18590	18590	0
553	20240319	093400	539810	18590	18590	18590	18590	0
554	20240319	093300	539810	18590	18590	18590	18590	0
555	20240319	093200	539810	18590	18590	18590	18590	0
556	20240319	093100	539810	18590	18590	18590	18590	0
557	20240319	093000	539810	18590	18590	18590	18590	0
558	20240319	092900	539810	18590	18590	18590	18590	0
559	20240319	092800	539810	18590	18590	18590	18590	0
560	20240319	092700	539810	18590	18590	18590	18590	0
561	20240319	092600	539810	18590	18590	18590	18590	0
562	20240319	092500	539810	18590	18590	18590	18590	0
563	20240319	092400	539810	18590	18590	18590	18590	0
564	20240319	092300	539810	18590	18590	18590	18590	0
565	20240319	092200	539810	18590	18590	18590	18590	0
566	20240319	092100	539810	18590	18590	18590	18590	0
567	20240319	092000	539810	18590	18590	18590	18590	0
568	20240319	091900	539810	18590	18590	18590	18590	0
569	20240319	091800	539810	18590	18590	18590	18590	0
570	20240319	091700	539810	18590	18590	18590	18590	0
571	20240319	091600	539810	18590	18590	18590	18590	0
572	20240319	091500	539810	18590	18580	18590	18580	12
573	20240319	091400	316770	18580	18580	18580	18580	0
574	20240319	091300	316770	18580	18580	18580	18580	0
575	20240319	091200	316770	18580	18580	18580	18580	0
576	20240319	091100	316770	18580	18580	18580	18580	0
577	20240319	091000	316770	18580	18580	18580	18580	0
578	20240319	090900	316770	18580	18580	18580	18580	0
579	20240319	090800	316770	18580	18590	18590	18580	2
580	20240319	090700	279600	18600	18600	18600	18600	0
581	20240319	090600	279600	18600	18600	18600	18600	0
582	20240319	090500	279600	18600	18600	18600	18600	0
583	20240319	090400	279600	18600	18640	18640	18600	5
584	20240319	090300	186500	18650	18650	18650	18650	0
585	20240319	090200	186500	18650	18650	18650	18650	0
586	20240319	090100	186500	18650	18650	18650	18650	0
587	20240319	090000	186500	18650	18650	18650	18650	10