KissMeData/005820/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	184500	44932730	17630	17630	17630	17630	148
3	20240521	184400	44932730	17630	17630	17630	17630	0
4	20240521	184300	44932730	17630	17630	17630	17630	0
5	20240521	184200	44932730	17630	17630	17630	17630	0
6	20240521	184100	44932730	17630	17630	17630	17630	0
7	20240521	184000	44932730	17630	17630	17630	17630	0
8	20240521	183900	44932730	17630	17630	17630	17630	0
9	20240521	183800	44932730	17630	17630	17630	17630	0
10	20240521	183700	44932730	17630	17630	17630	17630	0
11	20240521	183600	44932730	17630	17630	17630	17630	0
12	20240521	183500	44932730	17630	17630	17630	17630	0
13	20240521	183400	44932730	17630	17630	17630	17630	0
14	20240521	183300	44932730	17630	17630	17630	17630	0
15	20240521	183200	44932730	17630	17630	17630	17630	0
16	20240521	183100	44932730	17630	17630	17630	17630	0
17	20240521	183000	44932730	17630	17630	17630	17630	0
18	20240521	182900	44932730	17630	17630	17630	17630	0
19	20240521	182800	44932730	17630	17630	17630	17630	0
20	20240521	182700	44932730	17630	17630	17630	17630	0
21	20240521	182600	44932730	17630	17630	17630	17630	0
22	20240521	182500	44932730	17630	17630	17630	17630	0
23	20240521	182400	44932730	17630	17630	17630	17630	0
24	20240521	182300	44932730	17630	17630	17630	17630	0
25	20240521	182200	44932730	17630	17630	17630	17630	0
26	20240521	182100	44932730	17630	17630	17630	17630	0
27	20240521	182000	44932730	17630	17630	17630	17630	0
28	20240521	181900	44932730	17630	17630	17630	17630	0
29	20240521	181800	44932730	17630	17630	17630	17630	0
30	20240521	181700	44932730	17630	17630	17630	17630	0
31	20240521	181600	44932730	17630	17630	17630	17630	0
32	20240521	181500	44932730	17630	17630	17630	17630	148
33	20240521	181400	44932730	17630	17630	17630	17630	0
34	20240521	181300	44932730	17630	17630	17630	17630	0
35	20240521	181200	44932730	17630	17630	17630	17630	0
36	20240521	181100	44932730	17630	17630	17630	17630	0
37	20240521	181000	44932730	17630	17630	17630	17630	0
38	20240521	180900	44932730	17630	17630	17630	17630	0
39	20240521	180800	44932730	17630	17630	17630	17630	0
40	20240521	180700	44932730	17630	17630	17630	17630	0
41	20240521	180600	44932730	17630	17630	17630	17630	0
42	20240521	180500	44932730	17630	17630	17630	17630	0
43	20240521	180400	44932730	17630	17630	17630	17630	0
44	20240521	180300	44932730	17630	17630	17630	17630	0
45	20240521	180200	44932730	17630	17630	17630	17630	0
46	20240521	180100	44932730	17630	17630	17630	17630	0
47	20240521	180000	44932730	17630	17630	17630	17630	0
48	20240521	175900	44932730	17630	17630	17630	17630	0
49	20240521	175800	44932730	17630	17630	17630	17630	0
50	20240521	175700	44932730	17630	17630	17630	17630	0
51	20240521	175600	44932730	17630	17630	17630	17630	0
52	20240521	175500	44932730	17630	17630	17630	17630	0
53	20240521	175400	44932730	17630	17630	17630	17630	0
54	20240521	175300	44932730	17630	17630	17630	17630	0
55	20240521	175200	44932730	17630	17630	17630	17630	0
56	20240521	175100	44932730	17630	17630	17630	17630	0
57	20240521	175000	44932730	17630	17630	17630	17630	0
58	20240521	174900	44932730	17630	17630	17630	17630	0
59	20240521	174800	44932730	17630	17630	17630	17630	0
60	20240521	174700	44932730	17630	17630	17630	17630	0
61	20240521	174600	44932730	17630	17630	17630	17630	0
62	20240521	174500	44932730	17630	17630	17630	17630	148
63	20240521	174400	44932730	17630	17630	17630	17630	0
64	20240521	174300	44932730	17630	17630	17630	17630	0
65	20240521	174200	44932730	17630	17630	17630	17630	0
66	20240521	174100	44932730	17630	17630	17630	17630	0
67	20240521	174000	44932730	17630	17630	17630	17630	0
68	20240521	173900	44932730	17630	17630	17630	17630	0
69	20240521	173800	44932730	17630	17630	17630	17630	0
70	20240521	173700	44932730	17630	17630	17630	17630	0
71	20240521	173600	44932730	17630	17630	17630	17630	0
72	20240521	173500	44932730	17630	17630	17630	17630	0
73	20240521	173400	44932730	17630	17630	17630	17630	0
74	20240521	173300	44932730	17630	17630	17630	17630	0
75	20240521	173200	44932730	17630	17630	17630	17630	0
76	20240521	173100	44932730	17630	17630	17630	17630	0
77	20240521	173000	44932730	17630	17630	17630	17630	0
78	20240521	172900	44932730	17630	17630	17630	17630	0
79	20240521	172800	44932730	17630	17630	17630	17630	0
80	20240521	172700	44932730	17630	17630	17630	17630	0
81	20240521	172600	44932730	17630	17630	17630	17630	0
82	20240521	172500	44932730	17630	17630	17630	17630	0
83	20240521	172400	44932730	17630	17630	17630	17630	0
84	20240521	172300	44932730	17630	17630	17630	17630	0
85	20240521	172200	44932730	17630	17630	17630	17630	0
86	20240521	172100	44932730	17630	17630	17630	17630	0
87	20240521	172000	44932730	17630	17630	17630	17630	0
88	20240521	171900	44932730	17630	17630	17630	17630	0
89	20240521	171800	44932730	17630	17630	17630	17630	0
90	20240521	171700	44932730	17630	17630	17630	17630	0
91	20240521	171600	44932730	17630	17630	17630	17630	0
92	20240521	171500	44932730	17630	17630	17630	17630	148
93	20240521	171400	44932730	17630	17630	17630	17630	0
94	20240521	171300	44932730	17630	17630	17630	17630	0
95	20240521	171200	44932730	17630	17630	17630	17630	0
96	20240521	171100	44932730	17630	17630	17630	17630	0
97	20240521	171000	44932730	17630	17630	17630	17630	0
98	20240521	170900	44932730	17630	17630	17630	17630	0
99	20240521	170800	44932730	17630	17630	17630	17630	0
100	20240521	170700	44932730	17630	17630	17630	17630	0
101	20240521	170600	44932730	17630	17630	17630	17630	0
102	20240521	170500	44932730	17630	17630	17630	17630	0
103	20240521	170400	44932730	17630	17630	17630	17630	0
104	20240521	170300	44932730	17630	17630	17630	17630	0
105	20240521	170200	44932730	17630	17630	17630	17630	0
106	20240521	170100	44932730	17630	17630	17630	17630	0
107	20240521	170000	44932730	17630	17630	17630	17630	0
108	20240521	165900	44932730	17630	17630	17630	17630	0
109	20240521	165800	44932730	17630	17630	17630	17630	0
110	20240521	165700	44932730	17630	17630	17630	17630	0
111	20240521	165600	44932730	17630	17630	17630	17630	0
112	20240521	165500	44932730	17630	17630	17630	17630	0
113	20240521	165400	44932730	17630	17630	17630	17630	0
114	20240521	165300	44932730	17630	17630	17630	17630	0
115	20240521	165200	44932730	17630	17630	17630	17630	0
116	20240521	165100	44932730	17630	17630	17630	17630	0
117	20240521	165000	44932730	17630	17630	17630	17630	0
118	20240521	164900	44932730	17630	17630	17630	17630	0
119	20240521	164800	44932730	17630	17630	17630	17630	0
120	20240521	164700	44932730	17630	17630	17630	17630	0
121	20240521	164600	44932730	17630	17630	17630	17630	0
122	20240521	164500	44932730	17630	17630	17630	17630	148
123	20240521	164400	44932730	17630	17630	17630	17630	0
124	20240521	164300	44932730	17630	17630	17630	17630	0
125	20240521	164200	44932730	17630	17630	17630	17630	0
126	20240521	164100	44932730	17630	17630	17630	17630	0
127	20240521	164000	44932730	17630	17630	17630	17630	0
128	20240521	163900	44932730	17630	17630	17630	17630	0
129	20240521	163800	44932730	17630	17630	17630	17630	0
130	20240521	163700	44932730	17630	17630	17630	17630	0
131	20240521	163600	44932730	17630	17630	17630	17630	0
132	20240521	163500	44932730	17630	17630	17630	17630	0
133	20240521	163400	44932730	17630	17630	17630	17630	0
134	20240521	163300	44932730	17630	17630	17630	17630	0
135	20240521	163200	44932730	17630	17630	17630	17630	0
136	20240521	163100	44932730	17630	17630	17630	17630	0
137	20240521	163000	44932730	17630	17630	17630	17630	0
138	20240521	162900	44932730	17630	17630	17630	17630	0
139	20240521	162800	44932730	17630	17630	17630	17630	0
140	20240521	162700	44932730	17630	17630	17630	17630	0
141	20240521	162600	44932730	17630	17630	17630	17630	0
142	20240521	162500	44932730	17630	17630	17630	17630	0
143	20240521	162400	44932730	17630	17630	17630	17630	0
144	20240521	162300	44932730	17630	17630	17630	17630	0
145	20240521	162200	44932730	17630	17630	17630	17630	0
146	20240521	162100	44932730	17630	17630	17630	17630	0
147	20240521	162000	44932730	17630	17630	17630	17630	0
148	20240521	161900	44932730	17630	17630	17630	17630	0
149	20240521	161800	44932730	17630	17630	17630	17630	0
150	20240521	161700	44932730	17630	17630	17630	17630	0
151	20240521	161600	44932730	17630	17630	17630	17630	0
152	20240521	161500	44932730	17630	17630	17630	17630	148
153	20240521	161400	44932730	17630	17630	17630	17630	0
154	20240521	161300	44932730	17630	17630	17630	17630	0
155	20240521	161200	44932730	17630	17630	17630	17630	0
156	20240521	161100	44932730	17630	17630	17630	17630	0
157	20240521	161000	44932730	17630	17630	17630	17630	0
158	20240521	160900	44932730	17630	17630	17630	17630	0
159	20240521	160800	44932730	17630	17630	17630	17630	0
160	20240521	160700	44932730	17630	17630	17630	17630	0
161	20240521	160600	44932730	17630	17630	17630	17630	0
162	20240521	160500	44932730	17630	17630	17630	17630	0
163	20240521	160400	44932730	17630	17630	17630	17630	0
164	20240521	160300	44932730	17630	17630	17630	17630	0
165	20240521	160200	44932730	17630	17630	17630	17630	0
166	20240521	160100	44932730	17630	17630	17630	17630	0
167	20240521	160000	44932730	17630	17630	17630	17630	0
168	20240521	155900	44932730	17630	17630	17630	17630	0
169	20240521	155800	44932730	17630	17630	17630	17630	0
170	20240521	155700	44932730	17630	17630	17630	17630	0
171	20240521	155600	44932730	17630	17630	17630	17630	0
172	20240521	155500	44932730	17630	17630	17630	17630	0
173	20240521	155400	44932730	17630	17630	17630	17630	0
174	20240521	155300	44932730	17630	17630	17630	17630	0
175	20240521	155200	44932730	17630	17630	17630	17630	0
176	20240521	155100	44932730	17630	17630	17630	17630	0
177	20240521	155000	44932730	17630	17630	17630	17630	0
178	20240521	154900	44932730	17630	17630	17630	17630	0
179	20240521	154800	44932730	17630	17630	17630	17630	0
180	20240521	154700	44932730	17630	17630	17630	17630	0
181	20240521	154600	44932730	17630	17630	17630	17630	0
182	20240521	154500	44932730	17630	17630	17630	17630	148
183	20240521	154400	44932730	17630	17630	17630	17630	0
184	20240521	154300	44932730	17630	17630	17630	17630	0
185	20240521	154200	44932730	17630	17630	17630	17630	0
186	20240521	154100	44932730	17630	17630	17630	17630	0
187	20240521	154000	44932730	17630	17630	17630	17630	0
188	20240521	153900	44932730	17630	17630	17630	17630	0
189	20240521	153800	44932730	17630	17630	17630	17630	0
190	20240521	153700	44932730	17630	17630	17630	17630	0
191	20240521	153600	44932730	17630	17630	17630	17630	0
192	20240521	153500	44932730	17630	17630	17630	17630	0
193	20240521	153400	44932730	17630	17630	17630	17630	0
194	20240521	153300	44932730	17630	17630	17630	17630	0
195	20240521	153200	44932730	17630	17630	17630	17630	0
196	20240521	153100	44932730	17630	17630	17630	17630	0
197	20240521	153000	44932730	17630	17630	17630	17630	148
198	20240521	152900	42323490	17630	17630	17630	17630	0
199	20240521	152800	42323490	17630	17630	17630	17630	0
200	20240521	152700	42323490	17630	17630	17630	17630	0
201	20240521	152600	42323490	17630	17630	17630	17630	0
202	20240521	152500	42323490	17630	17630	17630	17630	0
203	20240521	152400	42323490	17630	17630	17630	17630	0
204	20240521	152300	42323490	17630	17630	17630	17630	0
205	20240521	152200	42323490	17630	17630	17630	17630	0
206	20240521	152100	42323490	17630	17630	17630	17630	0
207	20240521	152000	42323490	17630	17630	17630	17630	0
208	20240521	151900	42323490	17630	17630	17630	17630	113
209	20240521	151800	40331300	17630	17630	17630	17630	2
210	20240521	151700	40296040	17630	17630	17630	17630	0
211	20240521	151600	40296040	17630	17630	17630	17630	0
212	20240521	151500	40296040	17630	17630	17630	17630	0
213	20240521	151400	40296040	17630	17630	17630	17630	0
214	20240521	151300	40296040	17630	17630	17630	17630	0
215	20240521	151200	40296040	17630	17630	17630	17630	0
216	20240521	151100	40296040	17630	17630	17630	17630	0
217	20240521	151000	40296040	17630	17630	17630	17630	0
218	20240521	150900	40296040	17630	17630	17630	17630	7
219	20240521	150800	40172630	17630	17630	17630	17630	0
220	20240521	150700	40172630	17630	17630	17630	17630	0
221	20240521	150600	40172630	17630	17630	17630	17630	0
222	20240521	150500	40172630	17630	17630	17630	17630	0
223	20240521	150400	40172630	17630	17630	17630	17630	0
224	20240521	150300	40172630	17630	17630	17630	17630	6
225	20240521	150200	40066850	17650	17650	17650	17650	2
226	20240521	150100	40031550	17650	17650	17650	17650	0
227	20240521	150000	40031550	17650	17650	17650	17650	0
228	20240521	145900	40031550	17650	17650	17650	17650	0
229	20240521	145800	40031550	17650	17650	17650	17650	0
230	20240521	145700	40031550	17650	17650	17650	17650	0
231	20240521	145600	40031550	17650	17650	17650	17650	1
232	20240521	145500	40013900	17640	17640	17640	17640	0
233	20240521	145400	40013900	17640	17640	17640	17640	0
234	20240521	145300	40013900	17640	17640	17640	17640	96
235	20240521	145200	38320460	17640	17640	17640	17640	0
236	20240521	145100	38320460	17640	17640	17640	17640	0
237	20240521	145000	38320460	17640	17640	17640	17640	0
238	20240521	144900	38320460	17640	17640	17640	17640	6
239	20240521	144800	38214620	17640	17640	17640	17640	0
240	20240521	144700	38214620	17640	17640	17640	17640	0
241	20240521	144600	38214620	17640	17640	17640	17640	0
242	20240521	144500	38214620	17640	17640	17640	17640	46
243	20240521	144400	37403180	17640	17640	17640	17640	0
244	20240521	144300	37403180	17640	17640	17640	17640	0
245	20240521	144200	37403180	17640	17640	17640	17640	0
246	20240521	144100	37403180	17640	17640	17640	17640	0
247	20240521	144000	37403180	17640	17640	17640	17640	0
248	20240521	143900	37403180	17640	17640	17640	17640	6
249	20240521	143800	37297340	17640	17640	17640	17640	0
250	20240521	143700	37297340	17640	17640	17640	17640	0
251	20240521	143600	37297340	17640	17640	17640	17640	1
252	20240521	143500	37279700	17640	17640	17640	17640	0
253	20240521	143400	37279700	17640	17640	17640	17640	0
254	20240521	143300	37279700	17640	17640	17640	17640	0
255	20240521	143200	37279700	17640	17640	17640	17640	1
256	20240521	143100	37262060	17640	17640	17640	17640	8
257	20240521	143000	37120940	17650	17650	17650	17650	0
258	20240521	142900	37120940	17650	17650	17650	17650	0
259	20240521	142800	37120940	17650	17650	17650	17650	0
260	20240521	142700	37120940	17650	17650	17650	17650	0
261	20240521	142600	37120940	17650	17650	17650	17650	0
262	20240521	142500	37120940	17650	17650	17650	17650	0
263	20240521	142400	37120940	17650	17650	17650	17650	0
264	20240521	142300	37120940	17650	17650	17650	17650	0
265	20240521	142200	37120940	17650	17650	17650	17650	2
266	20240521	142100	37085640	17640	17640	17640	17640	0
267	20240521	142000	37085640	17640	17640	17640	17640	0
268	20240521	141900	37085640	17640	17640	17640	17640	6
269	20240521	141800	36979800	17640	17640	17640	17640	1
270	20240521	141700	36962160	17640	17640	17640	17640	0
271	20240521	141600	36962160	17640	17640	17640	17640	0
272	20240521	141500	36962160	17640	17640	17640	17640	0
273	20240521	141400	36962160	17640	17640	17640	17640	0
274	20240521	141300	36962160	17640	17640	17640	17640	1
275	20240521	141200	36944520	17640	17640	17640	17640	9
276	20240521	141100	36785760	17640	17640	17640	17640	0
277	20240521	141000	36785760	17640	17640	17640	17640	0
278	20240521	140900	36785760	17640	17640	17640	17640	6
279	20240521	140800	36679920	17640	17640	17640	17640	0
280	20240521	140700	36679920	17640	17640	17640	17640	0
281	20240521	140600	36679920	17640	17640	17640	17640	1
282	20240521	140500	36662280	17640	17640	17640	17640	0
283	20240521	140400	36662280	17640	17640	17640	17640	0
284	20240521	140300	36662280	17640	17640	17640	17640	6
285	20240521	140200	36556440	17660	17660	17660	17660	0
286	20240521	140100	36556440	17660	17660	17660	17660	0
287	20240521	140000	36556440	17660	17660	17660	17660	0
288	20240521	135900	36556440	17660	17660	17660	17660	3
289	20240521	135800	36503460	17660	17660	17660	17660	0
290	20240521	135700	36503460	17660	17660	17660	17660	1
291	20240521	135600	36485800	17640	17640	17640	17640	0
292	20240521	135500	36485800	17640	17640	17640	17640	0
293	20240521	135400	36485800	17640	17640	17640	17640	0
294	20240521	135300	36485800	17640	17640	17640	17640	0
295	20240521	135200	36485800	17640	17640	17640	17640	0
296	20240521	135100	36485800	17640	17640	17640	17640	0
297	20240521	135000	36485800	17640	17640	17640	17640	0
298	20240521	134900	36485800	17640	17640	17640	17640	6
299	20240521	134800	36379960	17640	17640	17640	17640	0
300	20240521	134700	36379960	17640	17640	17640	17640	0
301	20240521	134600	36379960	17640	17640	17640	17640	0
302	20240521	134500	36379960	17640	17640	17640	17640	0
303	20240521	134400	36379960	17640	17640	17640	17640	0
304	20240521	134300	36379960	17640	17640	17640	17640	4
305	20240521	134200	36309400	17650	17650	17650	17650	0
306	20240521	134100	36309400	17650	17650	17650	17650	0
307	20240521	134000	36309400	17650	17650	17650	17650	2
308	20240521	133900	36274100	17650	17650	17650	17650	0
309	20240521	133800	36274100	17650	17650	17650	17650	0
310	20240521	133700	36274100	17650	17650	17650	17650	0
311	20240521	133600	36274100	17650	17650	17650	17650	0
312	20240521	133500	36274100	17650	17650	17650	17650	0
313	20240521	133400	36274100	17650	17650	17650	17650	0
314	20240521	133300	36274100	17650	17650	17650	17650	14
315	20240521	133200	36027000	17660	17660	17660	17660	0
316	20240521	133100	36027000	17660	17660	17660	17660	0
317	20240521	133000	36027000	17660	17660	17660	17660	0
318	20240521	132900	36027000	17660	17660	17660	17660	0
319	20240521	132800	36027000	17660	17660	17660	17660	0
320	20240521	132700	36027000	17660	17660	17660	17660	0
321	20240521	132600	36027000	17660	17660	17660	17660	0
322	20240521	132500	36027000	17660	17660	17660	17660	0
323	20240521	132400	36027000	17660	17660	17660	17660	0
324	20240521	132300	36027000	17660	17660	17660	17660	0
325	20240521	132200	36027000	17660	17660	17660	17660	0
326	20240521	132100	36027000	17660	17660	17660	17660	5
327	20240521	132000	35938700	17660	17660	17660	17660	0
328	20240521	131900	35938700	17660	17660	17660	17660	6
329	20240521	131800	35832740	17660	17660	17660	17660	0
330	20240521	131700	35832740	17660	17660	17660	17660	0
331	20240521	131600	35832740	17660	17660	17660	17660	0
332	20240521	131500	35832740	17660	17660	17660	17660	0
333	20240521	131400	35832740	17660	17660	17660	17660	0
334	20240521	131300	35832740	17660	17660	17660	17660	0
335	20240521	131200	35832740	17660	17660	17660	17660	0
336	20240521	131100	35832740	17660	17660	17660	17660	0
337	20240521	131000	35832740	17660	17660	17660	17660	0
338	20240521	130900	35832740	17660	17660	17660	17660	6
339	20240521	130800	35726780	17660	17660	17660	17660	0
340	20240521	130700	35726780	17660	17660	17660	17660	0
341	20240521	130600	35726780	17660	17660	17660	17660	0
342	20240521	130500	35726780	17660	17660	17660	17660	0
343	20240521	130400	35726780	17660	17660	17660	17660	0
344	20240521	130300	35726780	17660	17660	17660	17660	0
345	20240521	130200	35726780	17660	17660	17660	17660	0
346	20240521	130100	35726780	17660	17660	17660	17660	0
347	20240521	130000	35726780	17660	17660	17660	17660	0
348	20240521	125900	35726780	17660	17660	17660	17660	6
349	20240521	125800	35620820	17660	17660	17660	17660	0
350	20240521	125700	35620820	17660	17660	17660	17660	0
351	20240521	125600	35620820	17660	17660	17660	17660	0
352	20240521	125500	35620820	17660	17660	17660	17660	2
353	20240521	125400	35585500	17670	17670	17670	17670	0
354	20240521	125300	35585500	17670	17650	17670	17650	3
355	20240521	125200	35532510	17640	17640	17640	17640	0
356	20240521	125100	35532510	17640	17640	17640	17640	0
357	20240521	125000	35532510	17640	17640	17640	17640	0
358	20240521	124900	35532510	17640	17640	17640	17640	6
359	20240521	124800	35426670	17630	17630	17630	17630	0
360	20240521	124700	35426670	17630	17630	17630	17630	0
361	20240521	124600	35426670	17630	17630	17630	17630	0
362	20240521	124500	35426670	17630	17630	17630	17630	0
363	20240521	124400	35426670	17630	17630	17630	17630	0
364	20240521	124300	35426670	17630	17630	17630	17630	6
365	20240521	124200	35320890	17660	17660	17660	17660	0
366	20240521	124100	35320890	17660	17660	17660	17660	0
367	20240521	124000	35320890	17660	17660	17660	17660	0
368	20240521	123900	35320890	17660	17660	17660	17660	1
369	20240521	123800	35303230	17630	17630	17630	17630	0
370	20240521	123700	35303230	17630	17630	17630	17630	0
371	20240521	123600	35303230	17630	17630	17630	17630	0
372	20240521	123500	35303230	17630	17640	17640	17630	352
373	20240521	123400	29096740	17640	17640	17640	17640	0
374	20240521	123300	29096740	17640	17640	17640	17640	6
375	20240521	123200	28990900	17670	17670	17670	17670	0
376	20240521	123100	28990900	17670	17670	17670	17670	0
377	20240521	123000	28990900	17670	17670	17670	17670	0
378	20240521	122900	28990900	17670	17670	17670	17670	0
379	20240521	122800	28990900	17670	17650	17670	17650	132
380	20240521	122700	26661080	17640	17640	17640	17640	0
381	20240521	122600	26661080	17640	17640	17640	17640	0
382	20240521	122500	26661080	17640	17640	17640	17640	1
383	20240521	122400	26643440	17640	17640	17640	17640	0
384	20240521	122300	26643440	17640	17640	17640	17640	1
385	20240521	122200	26625800	17630	17630	17630	17630	0
386	20240521	122100	26625800	17630	17630	17630	17630	0
387	20240521	122000	26625800	17630	17630	17630	17630	0
388	20240521	121900	26625800	17630	17630	17630	17630	6
389	20240521	121800	26520020	17630	17630	17630	17630	0
390	20240521	121700	26520020	17630	17630	17630	17630	0
391	20240521	121600	26520020	17630	17630	17630	17630	1
392	20240521	121500	26502390	17640	17640	17640	17640	0
393	20240521	121400	26502390	17640	17640	17640	17640	0
394	20240521	121300	26502390	17640	17640	17640	17640	0
395	20240521	121200	26502390	17640	17640	17640	17640	0
396	20240521	121100	26502390	17640	17640	17640	17640	0
397	20240521	121000	26502390	17640	17640	17640	17640	0
398	20240521	120900	26502390	17640	17640	17640	17640	30
399	20240521	120800	25973190	17640	17640	17640	17640	0
400	20240521	120700	25973190	17640	17640	17640	17640	0
401	20240521	120600	25973190	17640	17640	17640	17640	1
402	20240521	120500	25955550	17640	17640	17640	17640	1
403	20240521	120400	25937910	17640	17640	17640	17640	0
404	20240521	120300	25937910	17640	17640	17640	17640	0
405	20240521	120200	25937910	17640	17640	17640	17640	0
406	20240521	120100	25937910	17640	17640	17640	17640	0
407	20240521	120000	25937910	17640	17640	17640	17640	0
408	20240521	115900	25937910	17640	17640	17640	17640	5
409	20240521	115800	25849710	17640	17640	17640	17640	0
410	20240521	115700	25849710	17640	17640	17640	17640	0
411	20240521	115600	25849710	17640	17640	17640	17640	0
412	20240521	115500	25849710	17640	17640	17640	17640	0
413	20240521	115400	25849710	17640	17640	17640	17640	0
414	20240521	115300	25849710	17640	17640	17640	17640	6
415	20240521	115200	25743870	17660	17660	17660	17660	0
416	20240521	115100	25743870	17660	17660	17660	17660	0
417	20240521	115000	25743870	17660	17660	17660	17660	0
418	20240521	114900	25743870	17660	17660	17660	17660	0
419	20240521	114800	25743870	17660	17660	17660	17660	0
420	20240521	114700	25743870	17660	17660	17660	17660	2
421	20240521	114600	25708550	17660	17660	17660	17660	0
422	20240521	114500	25708550	17660	17660	17660	17660	0
423	20240521	114400	25708550	17660	17660	17660	17660	0
424	20240521	114300	25708550	17660	17640	17660	17640	9
425	20240521	114200	25549750	17660	17660	17660	17660	0
426	20240521	114100	25549750	17660	17660	17660	17660	0
427	20240521	114000	25549750	17660	17660	17660	17660	0
428	20240521	113900	25549750	17660	17660	17660	17660	0
429	20240521	113800	25549750	17660	17660	17660	17660	0
430	20240521	113700	25549750	17660	17660	17660	17660	2
431	20240521	113600	25514430	17670	17670	17670	17670	0
432	20240521	113500	25514430	17670	17670	17670	17670	0
433	20240521	113400	25514430	17670	17650	17670	17650	2
434	20240521	113300	25479110	17640	17640	17640	17640	6
435	20240521	113200	25373270	17660	17660	17660	17660	0
436	20240521	113100	25373270	17660	17660	17660	17660	0
437	20240521	113000	25373270	17660	17660	17660	17660	0
438	20240521	112900	25373270	17660	17660	17660	17660	0
439	20240521	112800	25373270	17660	17660	17660	17660	0
440	20240521	112700	25373270	17660	17650	17660	17650	2
441	20240521	112600	25337960	17670	17670	17670	17670	0
442	20240521	112500	25337960	17670	17670	17670	17670	0
443	20240521	112400	25337960	17670	17670	17670	17670	0
444	20240521	112300	25337960	17670	17670	17670	17670	100
445	20240521	112200	23570960	17670	17670	17670	17670	0
446	20240521	112100	23570960	17670	17650	17670	17650	3
447	20240521	112000	23517970	17640	17640	17640	17640	0
448	20240521	111900	23517970	17640	17640	17640	17640	6
449	20240521	111800	23412130	17640	17640	17640	17640	0
450	20240521	111700	23412130	17640	17640	17640	17640	0
451	20240521	111600	23412130	17640	17640	17640	17640	0
452	20240521	111500	23412130	17640	17640	17640	17640	0
453	20240521	111400	23412130	17640	17640	17640	17640	0
454	20240521	111300	23412130	17640	17640	17640	17640	0
455	20240521	111200	23412130	17640	17640	17640	17640	0
456	20240521	111100	23412130	17640	17640	17640	17640	9
457	20240521	111000	23253370	17650	17650	17650	17650	0
458	20240521	110900	23253370	17650	17650	17650	17650	0
459	20240521	110800	23253370	17650	17650	17650	17650	0
460	20240521	110700	23253370	17650	17650	17650	17650	0
461	20240521	110600	23253370	17650	17650	17650	17650	0
462	20240521	110500	23253370	17650	17650	17650	17650	0
463	20240521	110400	23253370	17650	17650	17650	17650	0
464	20240521	110300	23253370	17650	17650	17650	17650	0
465	20240521	110200	23253370	17650	17640	17650	17640	2
466	20240521	110100	23218080	17640	17640	17640	17640	0
467	20240521	110000	23218080	17640	17640	17640	17640	21
468	20240521	105900	22847640	17640	17640	17640	17640	6
469	20240521	105800	22741800	17640	17640	17640	17640	0
470	20240521	105700	22741800	17640	17640	17640	17640	0
471	20240521	105600	22741800	17640	17640	17640	17640	0
472	20240521	105500	22741800	17640	17640	17640	17640	0
473	20240521	105400	22741800	17640	17640	17640	17640	0
474	20240521	105300	22741800	17640	17640	17640	17640	0
475	20240521	105200	22741800	17640	17640	17640	17640	0
476	20240521	105100	22741800	17640	17640	17640	17640	0
477	20240521	105000	22741800	17640	17640	17640	17640	0
478	20240521	104900	22741800	17640	17640	17640	17640	6
479	20240521	104800	22635960	17640	17640	17640	17640	0
480	20240521	104700	22635960	17640	17640	17640	17640	0
481	20240521	104600	22635960	17640	17640	17640	17640	0
482	20240521	104500	22635960	17640	17640	17640	17640	0
483	20240521	104400	22635960	17640	17640	17640	17640	0
484	20240521	104300	22635960	17640	17640	17640	17640	0
485	20240521	104200	22635960	17640	17640	17640	17640	0
486	20240521	104100	22635960	17640	17640	17640	17640	0
487	20240521	104000	22635960	17640	17640	17640	17640	0
488	20240521	103900	22635960	17640	17640	17640	17640	6
489	20240521	103800	22530120	17640	17640	17640	17640	0
490	20240521	103700	22530120	17640	17640	17640	17640	0
491	20240521	103600	22530120	17640	17640	17640	17640	0
492	20240521	103500	22530120	17640	17640	17640	17640	0
493	20240521	103400	22530120	17640	17640	17640	17640	16
494	20240521	103300	22247880	17630	17630	17630	17630	1
495	20240521	103200	22230250	17640	17640	17640	17640	1
496	20240521	103100	22212610	17630	17630	17630	17630	0
497	20240521	103000	22212610	17630	17630	17630	17630	0
498	20240521	102900	22212610	17630	17630	17630	17630	6
499	20240521	102800	22106830	17630	17630	17630	17630	1
500	20240521	102700	22089200	17640	17640	17640	17640	0
501	20240521	102600	22089200	17640	17640	17640	17640	0
502	20240521	102500	22089200	17640	17640	17640	17640	10
503	20240521	102400	21912800	17630	17630	17630	17630	0
504	20240521	102300	21912800	17630	17630	17630	17630	42
505	20240521	102200	21172340	17630	17630	17630	17630	1
506	20240521	102100	21154710	17640	17640	17640	17640	0
507	20240521	102000	21154710	17640	17640	17640	17640	10
508	20240521	101900	20978310	17640	17640	17640	17640	0
509	20240521	101800	20978310	17640	17630	17640	17630	11
510	20240521	101700	20784280	17630	17630	17630	17630	0
511	20240521	101600	20784280	17630	17630	17630	17630	0
512	20240521	101500	20784280	17630	17630	17630	17630	0
513	20240521	101400	20784280	17630	17630	17630	17630	0
514	20240521	101300	20784280	17630	17630	17630	17630	0
515	20240521	101200	20784280	17630	17630	17630	17630	0
516	20240521	101100	20784280	17630	17630	17630	17630	7
517	20240521	101000	20660870	17640	17640	17640	17640	0
518	20240521	100900	20660870	17640	17640	17640	17640	0
519	20240521	100800	20660870	17640	17630	17640	17630	2
520	20240521	100700	20625600	17630	17630	17630	17630	21
521	20240521	100600	20255370	17640	17640	17640	17640	2
522	20240521	100500	20220090	17640	17640	17640	17640	0
523	20240521	100400	20220090	17640	17640	17640	17640	0
524	20240521	100300	20220090	17640	17640	17640	17640	0
525	20240521	100200	20220090	17640	17640	17640	17640	28
526	20240521	100100	19726170	17640	17640	17640	17640	1
527	20240521	100000	19708530	17650	17650	17650	17650	26
528	20240521	095900	19249630	17650	17650	17650	17650	6
529	20240521	095800	19143730	17650	17650	17650	17650	0
530	20240521	095700	19143730	17650	17650	17650	17650	0
531	20240521	095600	19143730	17650	17650	17650	17650	0
532	20240521	095500	19143730	17650	17650	17650	17650	0
533	20240521	095400	19143730	17650	17650	17650	17650	0
534	20240521	095300	19143730	17650	17650	17650	17650	9
535	20240521	095200	18984880	17670	17670	17670	17670	0
536	20240521	095100	18984880	17670	17670	17670	17670	0
537	20240521	095000	18984880	17670	17670	17670	17670	0
538	20240521	094900	18984880	17670	17670	17670	17670	40
539	20240521	094800	18278080	17650	17650	17650	17650	20
540	20240521	094700	17925080	17640	17640	17640	17640	32
541	20240521	094600	17360600	17640	17640	17640	17640	6
542	20240521	094500	17254760	17650	17650	17650	17650	0
543	20240521	094400	17254760	17650	17650	17650	17650	0
544	20240521	094300	17254760	17650	17650	17650	17650	50
545	20240521	094200	16372260	17650	17650	17650	17650	29
546	20240521	094100	15860410	17650	17650	17650	17650	0
547	20240521	094000	15860410	17650	17650	17650	17650	0
548	20240521	093900	15860410	17650	17650	17650	17650	8
549	20240521	093800	15719210	17650	17650	17650	17650	0
550	20240521	093700	15719210	17650	17650	17650	17650	12
551	20240521	093600	15507410	17660	17660	17660	17660	29
552	20240521	093500	14995270	17670	17670	17670	17670	59
553	20240521	093400	13952740	17680	17680	17680	17680	0
554	20240521	093300	13952740	17680	17680	17680	17680	135
555	20240521	093200	11565940	17680	17680	17680	17680	92
556	20240521	093100	9939380	17680	17680	17680	17680	0
557	20240521	093000	9939380	17680	17680	17680	17680	0
558	20240521	092900	9939380	17680	17680	17680	17680	6
559	20240521	092800	9833300	17680	17690	17690	17680	4
560	20240521	092700	9762560	17680	17680	17680	17680	0
561	20240521	092600	9762560	17680	17690	17690	17680	2
562	20240521	092500	9727190	17690	17690	17690	17690	0
563	20240521	092400	9727190	17690	17690	17690	17690	0
564	20240521	092300	9727190	17690	17690	17690	17690	1
565	20240521	092200	9709500	17700	17700	17700	17700	24
566	20240521	092100	9284700	17700	17700	17700	17700	0
567	20240521	092000	9284700	17700	17700	17700	17700	0
568	20240521	091900	9284700	17700	17700	17700	17700	2
569	20240521	091800	9249300	17700	17700	17700	17700	0
570	20240521	091700	9249300	17700	17700	17700	17700	0
571	20240521	091600	9249300	17700	17700	17700	17700	0
572	20240521	091500	9249300	17700	17700	17700	17700	0
573	20240521	091400	9249300	17700	17700	17700	17700	0
574	20240521	091300	9249300	17700	17700	17700	17700	0
575	20240521	091200	9249300	17700	17700	17700	17700	5
576	20240521	091100	9160800	17710	17710	17710	17710	0
577	20240521	091000	9160800	17710	17710	17710	17710	0
578	20240521	090900	9160800	17710	17710	17710	17710	0
579	20240521	090800	9160800	17710	17710	17710	17710	0
580	20240521	090700	9160800	17710	17710	17710	17710	0
581	20240521	090600	9160800	17710	17710	17710	17710	27
582	20240521	090500	8682630	17710	17720	17720	17710	93
583	20240521	090400	7034910	17730	17730	17730	17730	0
584	20240521	090300	7034910	17730	17730	17730	17730	0
585	20240521	090200	7034910	17730	17720	17730	17720	19
586	20240521	090100	6698160	17720	17720	17720	17720	60
587	20240521	090000	5634960	17720	17720	17720	17720	288