KissMeData/005820/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	184500	42872070	18600	18600	18600	18600	112
3	20240510	184400	42872070	18600	18600	18600	18600	0
4	20240510	184300	42872070	18600	18600	18600	18600	0
5	20240510	184200	42872070	18600	18600	18600	18600	0
6	20240510	184100	42872070	18600	18600	18600	18600	0
7	20240510	184000	42872070	18600	18600	18600	18600	0
8	20240510	183900	42872070	18600	18600	18600	18600	0
9	20240510	183800	42872070	18600	18600	18600	18600	0
10	20240510	183700	42872070	18600	18600	18600	18600	0
11	20240510	183600	42872070	18600	18600	18600	18600	0
12	20240510	183500	42872070	18600	18600	18600	18600	0
13	20240510	183400	42872070	18600	18600	18600	18600	0
14	20240510	183300	42872070	18600	18600	18600	18600	0
15	20240510	183200	42872070	18600	18600	18600	18600	0
16	20240510	183100	42872070	18600	18600	18600	18600	0
17	20240510	183000	42872070	18600	18600	18600	18600	0
18	20240510	182900	42872070	18600	18600	18600	18600	0
19	20240510	182800	42872070	18600	18600	18600	18600	0
20	20240510	182700	42872070	18600	18600	18600	18600	0
21	20240510	182600	42872070	18600	18600	18600	18600	0
22	20240510	182500	42872070	18600	18600	18600	18600	0
23	20240510	182400	42872070	18600	18600	18600	18600	0
24	20240510	182300	42872070	18600	18600	18600	18600	0
25	20240510	182200	42872070	18600	18600	18600	18600	0
26	20240510	182100	42872070	18600	18600	18600	18600	0
27	20240510	182000	42872070	18600	18600	18600	18600	0
28	20240510	181900	42872070	18600	18600	18600	18600	0
29	20240510	181800	42872070	18600	18600	18600	18600	0
30	20240510	181700	42872070	18600	18600	18600	18600	0
31	20240510	181600	42872070	18600	18600	18600	18600	0
32	20240510	181500	42872070	18600	18600	18600	18600	112
33	20240510	181400	42872070	18600	18600	18600	18600	0
34	20240510	181300	42872070	18600	18600	18600	18600	0
35	20240510	181200	42872070	18600	18600	18600	18600	0
36	20240510	181100	42872070	18600	18600	18600	18600	0
37	20240510	181000	42872070	18600	18600	18600	18600	0
38	20240510	180900	42872070	18600	18600	18600	18600	0
39	20240510	180800	42872070	18600	18600	18600	18600	0
40	20240510	180700	42872070	18600	18600	18600	18600	0
41	20240510	180600	42872070	18600	18600	18600	18600	0
42	20240510	180500	42872070	18600	18600	18600	18600	0
43	20240510	180400	42872070	18600	18600	18600	18600	0
44	20240510	180300	42872070	18600	18600	18600	18600	0
45	20240510	180200	42872070	18600	18600	18600	18600	0
46	20240510	180100	42872070	18600	18600	18600	18600	0
47	20240510	180000	42872070	18600	18600	18600	18600	0
48	20240510	175900	42872070	18600	18600	18600	18600	0
49	20240510	175800	42872070	18600	18600	18600	18600	0
50	20240510	175700	42872070	18600	18600	18600	18600	0
51	20240510	175600	42872070	18600	18600	18600	18600	0
52	20240510	175500	42872070	18600	18600	18600	18600	0
53	20240510	175400	42872070	18600	18600	18600	18600	0
54	20240510	175300	42872070	18600	18600	18600	18600	0
55	20240510	175200	42872070	18600	18600	18600	18600	0
56	20240510	175100	42872070	18600	18600	18600	18600	0
57	20240510	175000	42872070	18600	18600	18600	18600	0
58	20240510	174900	42872070	18600	18600	18600	18600	0
59	20240510	174800	42872070	18600	18600	18600	18600	0
60	20240510	174700	42872070	18600	18600	18600	18600	0
61	20240510	174600	42872070	18600	18600	18600	18600	0
62	20240510	174500	42872070	18600	18600	18600	18600	112
63	20240510	174400	42872070	18600	18600	18600	18600	0
64	20240510	174300	42872070	18600	18600	18600	18600	0
65	20240510	174200	42872070	18600	18600	18600	18600	0
66	20240510	174100	42872070	18600	18600	18600	18600	0
67	20240510	174000	42872070	18600	18600	18600	18600	0
68	20240510	173900	42872070	18600	18600	18600	18600	0
69	20240510	173800	42872070	18600	18600	18600	18600	0
70	20240510	173700	42872070	18600	18600	18600	18600	0
71	20240510	173600	42872070	18600	18600	18600	18600	0
72	20240510	173500	42872070	18600	18600	18600	18600	0
73	20240510	173400	42872070	18600	18600	18600	18600	0
74	20240510	173300	42872070	18600	18600	18600	18600	0
75	20240510	173200	42872070	18600	18600	18600	18600	0
76	20240510	173100	42872070	18600	18600	18600	18600	0
77	20240510	173000	42872070	18600	18600	18600	18600	0
78	20240510	172900	42872070	18600	18600	18600	18600	0
79	20240510	172800	42872070	18600	18600	18600	18600	0
80	20240510	172700	42872070	18600	18600	18600	18600	0
81	20240510	172600	42872070	18600	18600	18600	18600	0
82	20240510	172500	42872070	18600	18600	18600	18600	0
83	20240510	172400	42872070	18600	18600	18600	18600	0
84	20240510	172300	42872070	18600	18600	18600	18600	0
85	20240510	172200	42872070	18600	18600	18600	18600	0
86	20240510	172100	42872070	18600	18600	18600	18600	0
87	20240510	172000	42872070	18600	18600	18600	18600	0
88	20240510	171900	42872070	18600	18600	18600	18600	0
89	20240510	171800	42872070	18600	18600	18600	18600	0
90	20240510	171700	42872070	18600	18600	18600	18600	0
91	20240510	171600	42872070	18600	18600	18600	18600	0
92	20240510	171500	42872070	18600	18600	18600	18600	112
93	20240510	171400	42872070	18600	18600	18600	18600	0
94	20240510	171300	42872070	18600	18600	18600	18600	0
95	20240510	171200	42872070	18600	18600	18600	18600	0
96	20240510	171100	42872070	18600	18600	18600	18600	0
97	20240510	171000	42872070	18600	18600	18600	18600	0
98	20240510	170900	42872070	18600	18600	18600	18600	0
99	20240510	170800	42872070	18600	18600	18600	18600	0
100	20240510	170700	42872070	18600	18600	18600	18600	0
101	20240510	170600	42872070	18600	18600	18600	18600	0
102	20240510	170500	42872070	18600	18600	18600	18600	0
103	20240510	170400	42872070	18600	18600	18600	18600	0
104	20240510	170300	42872070	18600	18600	18600	18600	0
105	20240510	170200	42872070	18600	18600	18600	18600	0
106	20240510	170100	42872070	18600	18600	18600	18600	0
107	20240510	170000	42872070	18600	18600	18600	18600	0
108	20240510	165900	42872070	18600	18600	18600	18600	0
109	20240510	165800	42872070	18600	18600	18600	18600	0
110	20240510	165700	42872070	18600	18600	18600	18600	0
111	20240510	165600	42872070	18600	18600	18600	18600	0
112	20240510	165500	42872070	18600	18600	18600	18600	0
113	20240510	165400	42872070	18600	18600	18600	18600	0
114	20240510	165300	42872070	18600	18600	18600	18600	0
115	20240510	165200	42872070	18600	18600	18600	18600	0
116	20240510	165100	42872070	18600	18600	18600	18600	0
117	20240510	165000	42872070	18600	18600	18600	18600	0
118	20240510	164900	42872070	18600	18600	18600	18600	0
119	20240510	164800	42872070	18600	18600	18600	18600	0
120	20240510	164700	42872070	18600	18600	18600	18600	0
121	20240510	164600	42872070	18600	18600	18600	18600	0
122	20240510	164500	42872070	18600	18600	18600	18600	112
123	20240510	164400	42872070	18600	18600	18600	18600	0
124	20240510	164300	42872070	18600	18600	18600	18600	0
125	20240510	164200	42872070	18600	18600	18600	18600	0
126	20240510	164100	42872070	18600	18600	18600	18600	0
127	20240510	164000	42872070	18600	18600	18600	18600	0
128	20240510	163900	42872070	18600	18600	18600	18600	0
129	20240510	163800	42872070	18600	18600	18600	18600	0
130	20240510	163700	42872070	18600	18600	18600	18600	0
131	20240510	163600	42872070	18600	18600	18600	18600	0
132	20240510	163500	42872070	18600	18600	18600	18600	0
133	20240510	163400	42872070	18600	18600	18600	18600	0
134	20240510	163300	42872070	18600	18600	18600	18600	0
135	20240510	163200	42872070	18600	18600	18600	18600	0
136	20240510	163100	42872070	18600	18600	18600	18600	0
137	20240510	163000	42872070	18600	18600	18600	18600	0
138	20240510	162900	42872070	18600	18600	18600	18600	0
139	20240510	162800	42872070	18600	18600	18600	18600	0
140	20240510	162700	42872070	18600	18600	18600	18600	0
141	20240510	162600	42872070	18600	18600	18600	18600	0
142	20240510	162500	42872070	18600	18600	18600	18600	0
143	20240510	162400	42872070	18600	18600	18600	18600	0
144	20240510	162300	42872070	18600	18600	18600	18600	0
145	20240510	162200	42872070	18600	18600	18600	18600	0
146	20240510	162100	42872070	18600	18600	18600	18600	0
147	20240510	162000	42872070	18600	18600	18600	18600	0
148	20240510	161900	42872070	18600	18600	18600	18600	0
149	20240510	161800	42872070	18600	18600	18600	18600	0
150	20240510	161700	42872070	18600	18600	18600	18600	0
151	20240510	161600	42872070	18600	18600	18600	18600	0
152	20240510	161500	42872070	18600	18600	18600	18600	112
153	20240510	161400	42872070	18600	18600	18600	18600	0
154	20240510	161300	42872070	18600	18600	18600	18600	0
155	20240510	161200	42872070	18600	18600	18600	18600	0
156	20240510	161100	42872070	18600	18600	18600	18600	0
157	20240510	161000	42872070	18600	18600	18600	18600	0
158	20240510	160900	42872070	18600	18600	18600	18600	0
159	20240510	160800	42872070	18600	18600	18600	18600	0
160	20240510	160700	42872070	18600	18600	18600	18600	0
161	20240510	160600	42872070	18600	18600	18600	18600	0
162	20240510	160500	42872070	18600	18600	18600	18600	0
163	20240510	160400	42872070	18600	18600	18600	18600	0
164	20240510	160300	42872070	18600	18600	18600	18600	0
165	20240510	160200	42872070	18600	18600	18600	18600	0
166	20240510	160100	42872070	18600	18600	18600	18600	0
167	20240510	160000	42872070	18600	18600	18600	18600	0
168	20240510	155900	42872070	18600	18600	18600	18600	0
169	20240510	155800	42872070	18600	18600	18600	18600	0
170	20240510	155700	42872070	18600	18600	18600	18600	0
171	20240510	155600	42872070	18600	18600	18600	18600	0
172	20240510	155500	42872070	18600	18600	18600	18600	0
173	20240510	155400	42872070	18600	18600	18600	18600	0
174	20240510	155300	42872070	18600	18600	18600	18600	0
175	20240510	155200	42872070	18600	18600	18600	18600	0
176	20240510	155100	42872070	18600	18600	18600	18600	0
177	20240510	155000	42872070	18600	18600	18600	18600	0
178	20240510	154900	42872070	18600	18600	18600	18600	0
179	20240510	154800	42872070	18600	18600	18600	18600	0
180	20240510	154700	42872070	18600	18600	18600	18600	0
181	20240510	154600	42872070	18600	18600	18600	18600	0
182	20240510	154500	42872070	18600	18600	18600	18600	112
183	20240510	154400	42872070	18600	18600	18600	18600	0
184	20240510	154300	42872070	18600	18600	18600	18600	0
185	20240510	154200	42872070	18600	18600	18600	18600	0
186	20240510	154100	42872070	18600	18600	18600	18600	0
187	20240510	154000	42872070	18600	18600	18600	18600	0
188	20240510	153900	42872070	18600	18600	18600	18600	0
189	20240510	153800	42872070	18600	18600	18600	18600	0
190	20240510	153700	42872070	18600	18600	18600	18600	0
191	20240510	153600	42872070	18600	18600	18600	18600	0
192	20240510	153500	42872070	18600	18600	18600	18600	0
193	20240510	153400	42872070	18600	18600	18600	18600	0
194	20240510	153300	42872070	18600	18600	18600	18600	0
195	20240510	153200	42872070	18600	18600	18600	18600	0
196	20240510	153100	42872070	18600	18600	18600	18600	0
197	20240510	153000	42872070	18600	18600	18600	18600	112
198	20240510	152900	40788870	18520	18520	18520	18520	0
199	20240510	152800	40788870	18520	18520	18520	18520	0
200	20240510	152700	40788870	18520	18520	18520	18520	0
201	20240510	152600	40788870	18520	18520	18520	18520	0
202	20240510	152500	40788870	18520	18520	18520	18520	0
203	20240510	152400	40788870	18520	18520	18520	18520	0
204	20240510	152300	40788870	18520	18520	18520	18520	0
205	20240510	152200	40788870	18520	18520	18520	18520	0
206	20240510	152100	40788870	18520	18520	18520	18520	0
207	20240510	152000	40788870	18520	18520	18520	18520	0
208	20240510	151900	40788870	18520	18530	18530	18520	98
209	20240510	151800	38973530	18590	18590	18590	18590	0
210	20240510	151700	38973530	18590	18560	18590	18560	14
211	20240510	151600	38713660	18560	18530	18560	18530	2
212	20240510	151500	38676570	18530	18530	18530	18530	0
213	20240510	151400	38676570	18530	18530	18530	18530	1
214	20240510	151300	38658040	18590	18590	18590	18590	0
215	20240510	151200	38658040	18590	18590	18590	18590	0
216	20240510	151100	38658040	18590	18590	18590	18590	1
217	20240510	151000	38639450	18600	18600	18600	18600	0
218	20240510	150900	38639450	18600	18600	18600	18600	0
219	20240510	150800	38639450	18600	18600	18600	18600	1
220	20240510	150700	38620850	18600	18600	18600	18600	0
221	20240510	150600	38620850	18600	18600	18600	18600	1
222	20240510	150500	38602250	18500	18500	18500	18500	0
223	20240510	150400	38602250	18500	18500	18500	18500	0
224	20240510	150300	38602250	18500	18500	18500	18500	0
225	20240510	150200	38602250	18500	18500	18500	18500	0
226	20240510	150100	38602250	18500	18500	18500	18500	0
227	20240510	150000	38602250	18500	18630	18630	18500	198
228	20240510	145900	34927470	18630	18630	18630	18630	0
229	20240510	145800	34927470	18630	18630	18630	18630	0
230	20240510	145700	34927470	18630	18630	18630	18630	82
231	20240510	145600	33399810	18630	18630	18630	18630	0
232	20240510	145500	33399810	18630	18630	18630	18630	0
233	20240510	145400	33399810	18630	18630	18630	18630	0
234	20240510	145300	33399810	18630	18630	18630	18630	0
235	20240510	145200	33399810	18630	18630	18630	18630	0
236	20240510	145100	33399810	18630	18630	18630	18630	0
237	20240510	145000	33399810	18630	18630	18630	18630	0
238	20240510	144900	33399810	18630	18630	18630	18630	0
239	20240510	144800	33399810	18630	18630	18630	18630	0
240	20240510	144700	33399810	18630	18630	18630	18630	0
241	20240510	144600	33399810	18630	18630	18630	18630	0
242	20240510	144500	33399810	18630	18630	18630	18630	0
243	20240510	144400	33399810	18630	18630	18630	18630	8
244	20240510	144300	33250770	18660	18660	18660	18660	0
245	20240510	144200	33250770	18660	18660	18660	18660	54
246	20240510	144100	32243130	18700	18700	18700	18700	0
247	20240510	144000	32243130	18700	18700	18700	18700	22
248	20240510	143900	31831730	18700	18700	18700	18700	500
249	20240510	143800	22481730	18700	18700	18700	18700	3
250	20240510	143700	22425630	18710	18710	18710	18710	0
251	20240510	143600	22425630	18710	18710	18710	18710	16
252	20240510	143500	22126270	18730	18730	18730	18730	0
253	20240510	143400	22126270	18730	18730	18730	18730	0
254	20240510	143300	22126270	18730	18730	18730	18730	0
255	20240510	143200	22126270	18730	18720	18730	18720	6
256	20240510	143100	22013920	18720	18720	18720	18720	0
257	20240510	143000	22013920	18720	18720	18720	18720	0
258	20240510	142900	22013920	18720	18720	18720	18720	0
259	20240510	142800	22013920	18720	18720	18720	18720	0
260	20240510	142700	22013920	18720	18720	18720	18720	0
261	20240510	142600	22013920	18720	18720	18720	18720	3
262	20240510	142500	21957760	18720	18720	18720	18720	0
263	20240510	142400	21957760	18720	18720	18720	18720	0
264	20240510	142300	21957760	18720	18720	18720	18720	4
265	20240510	142200	21882880	18720	18720	18720	18720	0
266	20240510	142100	21882880	18720	18720	18720	18720	4
267	20240510	142000	21808000	18700	18700	18700	18700	0
268	20240510	141900	21808000	18700	18700	18700	18700	1
269	20240510	141800	21789300	18710	18710	18710	18710	3
270	20240510	141700	21733170	18700	18700	18700	18700	0
271	20240510	141600	21733170	18700	18700	18700	18700	0
272	20240510	141500	21733170	18700	18700	18700	18700	0
273	20240510	141400	21733170	18700	18700	18700	18700	0
274	20240510	141300	21733170	18700	18700	18700	18700	0
275	20240510	141200	21733170	18700	18700	18700	18700	0
276	20240510	141100	21733170	18700	18710	18710	18700	25
277	20240510	141000	21265660	18720	18720	18720	18720	0
278	20240510	140900	21265660	18720	18720	18720	18720	0
279	20240510	140800	21265660	18720	18720	18720	18720	0
280	20240510	140700	21265660	18720	18720	18720	18720	0
281	20240510	140600	21265660	18720	18720	18720	18720	0
282	20240510	140500	21265660	18720	18720	18720	18720	0
283	20240510	140400	21265660	18720	18720	18720	18720	0
284	20240510	140300	21265660	18720	18720	18720	18720	0
285	20240510	140200	21265660	18720	18720	18720	18720	14
286	20240510	140100	21003580	18710	18710	18710	18710	17
287	20240510	140000	20685510	18710	18710	18710	18710	0
288	20240510	135900	20685510	18710	18710	18710	18710	0
289	20240510	135800	20685510	18710	18710	18710	18710	5
290	20240510	135700	20591960	18710	18710	18710	18710	0
291	20240510	135600	20591960	18710	18710	18710	18710	6
292	20240510	135500	20479700	18710	18710	18710	18710	0
293	20240510	135400	20479700	18710	18710	18710	18710	0
294	20240510	135300	20479700	18710	18710	18710	18710	0
295	20240510	135200	20479700	18710	18710	18710	18710	0
296	20240510	135100	20479700	18710	18710	18710	18710	0
297	20240510	135000	20479700	18710	18710	18710	18710	0
298	20240510	134900	20479700	18710	18700	18710	18700	27
299	20240510	134800	19974560	18690	18690	18690	18690	0
300	20240510	134700	19974560	18690	18690	18690	18690	0
301	20240510	134600	19974560	18690	18690	18690	18690	3
302	20240510	134500	19918490	18690	18690	18690	18690	0
303	20240510	134400	19918490	18690	18690	18690	18690	3
304	20240510	134300	19862420	18690	18690	18690	18690	0
305	20240510	134200	19862420	18690	18690	18690	18690	0
306	20240510	134100	19862420	18690	18690	18690	18690	0
307	20240510	134000	19862420	18690	18690	18690	18690	0
308	20240510	133900	19862420	18690	18690	18690	18690	0
309	20240510	133800	19862420	18690	18690	18690	18690	3
310	20240510	133700	19806350	18690	18690	18690	18690	0
311	20240510	133600	19806350	18690	18690	18690	18690	0
312	20240510	133500	19806350	18690	18680	18690	18680	3
313	20240510	133400	19750290	18680	18680	18680	18680	0
314	20240510	133300	19750290	18680	18680	18680	18680	0
315	20240510	133200	19750290	18680	18680	18680	18680	0
316	20240510	133100	19750290	18680	18680	18680	18680	3
317	20240510	133000	19694250	18690	18690	18690	18690	0
318	20240510	132900	19694250	18690	18690	18690	18690	0
319	20240510	132800	19694250	18690	18690	18690	18690	1
320	20240510	132700	19675560	18710	18710	18710	18710	0
321	20240510	132600	19675560	18710	18710	18710	18710	0
322	20240510	132500	19675560	18710	18710	18710	18710	0
323	20240510	132400	19675560	18710	18710	18710	18710	0
324	20240510	132300	19675560	18710	18710	18710	18710	0
325	20240510	132200	19675560	18710	18710	18710	18710	0
326	20240510	132100	19675560	18710	18710	18710	18710	0
327	20240510	132000	19675560	18710	18710	18710	18710	1
328	20240510	131900	19656850	18720	18720	18720	18720	0
329	20240510	131800	19656850	18720	18720	18720	18720	0
330	20240510	131700	19656850	18720	18720	18720	18720	0
331	20240510	131600	19656850	18720	18720	18720	18720	0
332	20240510	131500	19656850	18720	18720	18720	18720	0
333	20240510	131400	19656850	18720	18720	18720	18720	1
334	20240510	131300	19638130	18720	18720	18720	18720	0
335	20240510	131200	19638130	18720	18720	18720	18720	0
336	20240510	131100	19638130	18720	18720	18720	18720	0
337	20240510	131000	19638130	18720	18720	18720	18720	0
338	20240510	130900	19638130	18720	18720	18720	18720	0
339	20240510	130800	19638130	18720	18720	18720	18720	1
340	20240510	130700	19619410	18690	18690	18690	18690	0
341	20240510	130600	19619410	18690	18690	18690	18690	0
342	20240510	130500	19619410	18690	18690	18690	18690	0
343	20240510	130400	19619410	18690	18690	18690	18690	0
344	20240510	130300	19619410	18690	18690	18690	18690	0
345	20240510	130200	19619410	18690	18690	18690	18690	1
346	20240510	130100	19600720	18660	18660	18660	18660	0
347	20240510	130000	19600720	18660	18660	18660	18660	0
348	20240510	125900	19600720	18660	18660	18660	18660	0
349	20240510	125800	19600720	18660	18660	18660	18660	0
350	20240510	125700	19600720	18660	18660	18660	18660	10
351	20240510	125600	19414120	18690	18690	18690	18690	1
352	20240510	125500	19395430	18740	18740	18740	18740	0
353	20240510	125400	19395430	18740	18740	18740	18740	0
354	20240510	125300	19395430	18740	18740	18740	18740	0
355	20240510	125200	19395430	18740	18740	18740	18740	0
356	20240510	125100	19395430	18740	18740	18740	18740	0
357	20240510	125000	19395430	18740	18740	18740	18740	0
358	20240510	124900	19395430	18740	18740	18740	18740	0
359	20240510	124800	19395430	18740	18740	18740	18740	0
360	20240510	124700	19395430	18740	18740	18740	18740	0
361	20240510	124600	19395430	18740	18740	18740	18740	0
362	20240510	124500	19395430	18740	18740	18740	18740	0
363	20240510	124400	19395430	18740	18740	18740	18740	0
364	20240510	124300	19395430	18740	18740	18740	18740	0
365	20240510	124200	19395430	18740	18740	18740	18740	0
366	20240510	124100	19395430	18740	18740	18740	18740	0
367	20240510	124000	19395430	18740	18740	18740	18740	0
368	20240510	123900	19395430	18740	18740	18740	18740	0
369	20240510	123800	19395430	18740	18740	18740	18740	29
370	20240510	123700	18851970	18740	18680	18740	18680	121
371	20240510	123600	16586340	18670	18670	18670	18670	0
372	20240510	123500	16586340	18670	18670	18670	18670	0
373	20240510	123400	16586340	18670	18670	18670	18670	0
374	20240510	123300	16586340	18670	18670	18670	18670	0
375	20240510	123200	16586340	18670	18670	18670	18670	0
376	20240510	123100	16586340	18670	18670	18670	18670	3
377	20240510	123000	16530330	18670	18670	18670	18670	0
378	20240510	122900	16530330	18670	18670	18670	18670	0
379	20240510	122800	16530330	18670	18670	18670	18670	0
380	20240510	122700	16530330	18670	18670	18670	18670	3
381	20240510	122600	16474320	18670	18670	18670	18670	3
382	20240510	122500	16418310	18670	18670	18670	18670	0
383	20240510	122400	16418310	18670	18670	18670	18670	0
384	20240510	122300	16418310	18670	18670	18670	18670	0
385	20240510	122200	16418310	18670	18670	18670	18670	0
386	20240510	122100	16418310	18670	18670	18670	18670	0
387	20240510	122000	16418310	18670	18670	18670	18670	0
388	20240510	121900	16418310	18670	18670	18670	18670	0
389	20240510	121800	16418310	18670	18670	18670	18670	0
390	20240510	121700	16418310	18670	18670	18670	18670	0
391	20240510	121600	16418310	18670	18670	18670	18670	0
392	20240510	121500	16418310	18670	18670	18670	18670	0
393	20240510	121400	16418310	18670	18670	18670	18670	0
394	20240510	121300	16418310	18670	18670	18670	18670	0
395	20240510	121200	16418310	18670	18670	18670	18670	0
396	20240510	121100	16418310	18670	18670	18670	18670	0
397	20240510	121000	16418310	18670	18670	18670	18670	0
398	20240510	120900	16418310	18670	18670	18670	18670	0
399	20240510	120800	16418310	18670	18670	18670	18670	0
400	20240510	120700	16418310	18670	18670	18670	18670	0
401	20240510	120600	16418310	18670	18670	18670	18670	0
402	20240510	120500	16418310	18670	18670	18670	18670	0
403	20240510	120400	16418310	18670	18670	18670	18670	0
404	20240510	120300	16418310	18670	18670	18670	18670	0
405	20240510	120200	16418310	18670	18670	18670	18670	0
406	20240510	120100	16418310	18670	18670	18670	18670	0
407	20240510	120000	16418310	18670	18670	18670	18670	0
408	20240510	115900	16418310	18670	18670	18670	18670	0
409	20240510	115800	16418310	18670	18670	18670	18670	0
410	20240510	115700	16418310	18670	18670	18670	18670	0
411	20240510	115600	16418310	18670	18670	18670	18670	3
412	20240510	115500	16362300	18670	18670	18670	18670	0
413	20240510	115400	16362300	18670	18670	18670	18670	0
414	20240510	115300	16362300	18670	18670	18670	18670	0
415	20240510	115200	16362300	18670	18670	18670	18670	0
416	20240510	115100	16362300	18670	18670	18670	18670	3
417	20240510	115000	16306290	18670	18670	18670	18670	0
418	20240510	114900	16306290	18670	18670	18670	18670	0
419	20240510	114800	16306290	18670	18670	18670	18670	0
420	20240510	114700	16306290	18670	18670	18670	18670	0
421	20240510	114600	16306290	18670	18670	18670	18670	3
422	20240510	114500	16250280	18670	18670	18670	18670	0
423	20240510	114400	16250280	18670	18670	18670	18670	0
424	20240510	114300	16250280	18670	18670	18670	18670	3
425	20240510	114200	16194270	18670	18670	18670	18670	0
426	20240510	114100	16194270	18670	18670	18670	18670	0
427	20240510	114000	16194270	18670	18670	18670	18670	0
428	20240510	113900	16194270	18670	18670	18670	18670	10
429	20240510	113800	16007570	18680	18680	18680	18680	0
430	20240510	113700	16007570	18680	18680	18680	18680	0
431	20240510	113600	16007570	18680	18680	18680	18680	0
432	20240510	113500	16007570	18680	18680	18680	18680	1
433	20240510	113400	15988890	18680	18680	18680	18680	0
434	20240510	113300	15988890	18680	18680	18680	18680	0
435	20240510	113200	15988890	18680	18680	18680	18680	0
436	20240510	113100	15988890	18680	18680	18680	18680	0
437	20240510	113000	15988890	18680	18680	18680	18680	17
438	20240510	112900	15671330	18730	18730	18730	18730	0
439	20240510	112800	15671330	18730	18730	18730	18730	0
440	20240510	112700	15671330	18730	18730	18730	18730	0
441	20240510	112600	15671330	18730	18730	18730	18730	0
442	20240510	112500	15671330	18730	18730	18730	18730	0
443	20240510	112400	15671330	18730	18730	18730	18730	0
444	20240510	112300	15671330	18730	18730	18730	18730	0
445	20240510	112200	15671330	18730	18730	18730	18730	0
446	20240510	112100	15671330	18730	18730	18730	18730	0
447	20240510	112000	15671330	18730	18730	18730	18730	0
448	20240510	111900	15671330	18730	18730	18730	18730	0
449	20240510	111800	15671330	18730	18730	18730	18730	0
450	20240510	111700	15671330	18730	18730	18730	18730	0
451	20240510	111600	15671330	18730	18730	18730	18730	0
452	20240510	111500	15671330	18730	18730	18730	18730	0
453	20240510	111400	15671330	18730	18730	18730	18730	0
454	20240510	111300	15671330	18730	18730	18730	18730	0
455	20240510	111200	15671330	18730	18730	18730	18730	0
456	20240510	111100	15671330	18730	18730	18730	18730	0
457	20240510	111000	15671330	18730	18730	18730	18730	0
458	20240510	110900	15671330	18730	18730	18730	18730	0
459	20240510	110800	15671330	18730	18730	18730	18730	0
460	20240510	110700	15671330	18730	18730	18730	18730	0
461	20240510	110600	15671330	18730	18730	18730	18730	0
462	20240510	110500	15671330	18730	18730	18730	18730	0
463	20240510	110400	15671330	18730	18730	18730	18730	0
464	20240510	110300	15671330	18730	18730	18730	18730	0
465	20240510	110200	15671330	18730	18730	18730	18730	17
466	20240510	110100	15352920	18740	18740	18740	18740	0
467	20240510	110000	15352920	18740	18700	18740	18700	205
468	20240510	105900	11511420	18690	18690	18690	18690	0
469	20240510	105800	11511420	18690	18690	18690	18690	0
470	20240510	105700	11511420	18690	18690	18690	18690	2
471	20240510	105600	11474040	18670	18670	18670	18670	0
472	20240510	105500	11474040	18670	18660	18670	18660	64
473	20240510	105400	10279750	18650	18650	18650	18650	0
474	20240510	105300	10279750	18650	18650	18650	18650	0
475	20240510	105200	10279750	18650	18650	18650	18650	20
476	20240510	105100	9906750	18650	18650	18650	18650	60
477	20240510	105000	8787750	18650	18650	18650	18650	0
478	20240510	104900	8787750	18650	18650	18650	18650	0
479	20240510	104800	8787750	18650	18650	18650	18650	0
480	20240510	104700	8787750	18650	18650	18650	18650	0
481	20240510	104600	8787750	18650	18650	18650	18650	6
482	20240510	104500	8675850	18650	18650	18650	18650	0
483	20240510	104400	8675850	18650	18650	18650	18650	0
484	20240510	104300	8675850	18650	18650	18650	18650	0
485	20240510	104200	8675850	18650	18650	18650	18650	0
486	20240510	104100	8675850	18650	18650	18650	18650	0
487	20240510	104000	8675850	18650	18650	18650	18650	0
488	20240510	103900	8675850	18650	18650	18650	18650	0
489	20240510	103800	8675850	18650	18650	18650	18650	0
490	20240510	103700	8675850	18650	18650	18650	18650	0
491	20240510	103600	8675850	18650	18650	18650	18650	3
492	20240510	103500	8619900	18650	18650	18650	18650	2
493	20240510	103400	8582600	18650	18650	18650	18650	0
494	20240510	103300	8582600	18650	18650	18650	18650	0
495	20240510	103200	8582600	18650	18650	18650	18650	0
496	20240510	103100	8582600	18650	18650	18650	18650	3
497	20240510	103000	8526650	18650	18650	18650	18650	0
498	20240510	102900	8526650	18650	18650	18650	18650	9
499	20240510	102800	8358800	18650	18650	18650	18650	0
500	20240510	102700	8358800	18650	18650	18650	18650	68
501	20240510	102600	7090600	18640	18640	18640	18640	3
502	20240510	102500	7034680	18640	18640	18640	18640	0
503	20240510	102400	7034680	18640	18640	18640	18640	0
504	20240510	102300	7034680	18640	18640	18640	18640	0
505	20240510	102200	7034680	18640	18640	18640	18640	0
506	20240510	102100	7034680	18640	18640	18640	18640	0
507	20240510	102000	7034680	18640	18640	18640	18640	0
508	20240510	101900	7034680	18640	18640	18640	18640	1
509	20240510	101800	7016040	18630	18630	18630	18630	0
510	20240510	101700	7016040	18630	18630	18630	18630	0
511	20240510	101600	7016040	18630	18630	18630	18630	4
512	20240510	101500	6941520	18630	18630	18630	18630	0
513	20240510	101400	6941520	18630	18630	18630	18630	0
514	20240510	101300	6941520	18630	18630	18630	18630	0
515	20240510	101200	6941520	18630	18630	18630	18630	4
516	20240510	101100	6867000	18650	18650	18650	18650	0
517	20240510	101000	6867000	18650	18650	18650	18650	0
518	20240510	100900	6867000	18650	18650	18650	18650	0
519	20240510	100800	6867000	18650	18650	18650	18650	0
520	20240510	100700	6867000	18650	18650	18650	18650	0
521	20240510	100600	6867000	18650	18650	18650	18650	0
522	20240510	100500	6867000	18650	18650	18650	18650	20
523	20240510	100400	6494000	18660	18660	18660	18660	1
524	20240510	100300	6475340	18600	18600	18600	18600	0
525	20240510	100200	6475340	18600	18600	18600	18600	0
526	20240510	100100	6475340	18600	18600	18600	18600	0
527	20240510	100000	6475340	18600	18600	18600	18600	0
528	20240510	095900	6475340	18600	18600	18600	18600	0
529	20240510	095800	6475340	18600	18600	18600	18600	0
530	20240510	095700	6475340	18600	18600	18600	18600	0
531	20240510	095600	6475340	18600	18600	18600	18600	0
532	20240510	095500	6475340	18600	18600	18600	18600	0
533	20240510	095400	6475340	18600	18600	18600	18600	0
534	20240510	095300	6475340	18600	18600	18600	18600	0
535	20240510	095200	6475340	18600	18600	18600	18600	1
536	20240510	095100	6456740	18600	18600	18600	18600	0
537	20240510	095000	6456740	18600	18600	18600	18600	0
538	20240510	094900	6456740	18600	18600	18600	18600	0
539	20240510	094800	6456740	18600	18600	18600	18600	0
540	20240510	094700	6456740	18600	18600	18600	18600	0
541	20240510	094600	6456740	18600	18600	18600	18600	0
542	20240510	094500	6456740	18600	18600	18600	18600	0
543	20240510	094400	6456740	18600	18600	18600	18600	20
544	20240510	094300	6084740	18600	18600	18600	18600	0
545	20240510	094200	6084740	18600	18600	18600	18600	0
546	20240510	094100	6084740	18600	18600	18600	18600	0
547	20240510	094000	6084740	18600	18600	18600	18600	0
548	20240510	093900	6084740	18600	18600	18600	18600	1
549	20240510	093800	6066140	18560	18560	18560	18560	0
550	20240510	093700	6066140	18560	18560	18560	18560	0
551	20240510	093600	6066140	18560	18560	18560	18560	0
552	20240510	093500	6066140	18560	18560	18560	18560	0
553	20240510	093400	6066140	18560	18560	18560	18560	0
554	20240510	093300	6066140	18560	18560	18560	18560	0
555	20240510	093200	6066140	18560	18560	18560	18560	0
556	20240510	093100	6066140	18560	18560	18560	18560	0
557	20240510	093000	6066140	18560	18560	18560	18560	0
558	20240510	092900	6066140	18560	18560	18560	18560	0
559	20240510	092800	6066140	18560	18560	18560	18560	0
560	20240510	092700	6066140	18560	18560	18560	18560	0
561	20240510	092600	6066140	18560	18560	18560	18560	0
562	20240510	092500	6066140	18560	18560	18560	18560	0
563	20240510	092400	6066140	18560	18560	18560	18560	0
564	20240510	092300	6066140	18560	18560	18560	18560	0
565	20240510	092200	6066140	18560	18560	18560	18560	0
566	20240510	092100	6066140	18560	18560	18560	18560	0
567	20240510	092000	6066140	18560	18560	18560	18560	0
568	20240510	091900	6066140	18560	18560	18560	18560	0
569	20240510	091800	6066140	18560	18560	18560	18560	0
570	20240510	091700	6066140	18560	18560	18560	18560	0
571	20240510	091600	6066140	18560	18560	18560	18560	0
572	20240510	091500	6066140	18560	18560	18560	18560	0
573	20240510	091400	6066140	18560	18560	18560	18560	0
574	20240510	091300	6066140	18560	18560	18560	18560	0
575	20240510	091200	6066140	18560	18560	18560	18560	0
576	20240510	091100	6066140	18560	18560	18560	18560	0
577	20240510	091000	6066140	18560	18560	18560	18560	0
578	20240510	090900	6066140	18560	18560	18560	18560	4
579	20240510	090800	5991900	18550	18550	18550	18550	0
580	20240510	090700	5991900	18550	18550	18550	18550	0
581	20240510	090600	5991900	18550	18550	18550	18550	0
582	20240510	090500	5991900	18550	18550	18550	18550	0
583	20240510	090400	5991900	18550	18550	18550	18550	0
584	20240510	090300	5991900	18550	18550	18550	18550	0
585	20240510	090200	5991900	18550	18550	18550	18550	71
586	20240510	090100	4674850	18550	18550	18550	18550	129
587	20240510	090000	2281900	18550	18550	18550	18550	118