KissMeData/005820/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	184500	17046890	18510	18510	18510	18510	158
3	20240508	184400	17046890	18510	18510	18510	18510	0
4	20240508	184300	17046890	18510	18510	18510	18510	0
5	20240508	184200	17046890	18510	18510	18510	18510	0
6	20240508	184100	17046890	18510	18510	18510	18510	0
7	20240508	184000	17046890	18510	18510	18510	18510	0
8	20240508	183900	17046890	18510	18510	18510	18510	0
9	20240508	183800	17046890	18510	18510	18510	18510	0
10	20240508	183700	17046890	18510	18510	18510	18510	0
11	20240508	183600	17046890	18510	18510	18510	18510	0
12	20240508	183500	17046890	18510	18510	18510	18510	0
13	20240508	183400	17046890	18510	18510	18510	18510	0
14	20240508	183300	17046890	18510	18510	18510	18510	0
15	20240508	183200	17046890	18510	18510	18510	18510	0
16	20240508	183100	17046890	18510	18510	18510	18510	0
17	20240508	183000	17046890	18510	18510	18510	18510	0
18	20240508	182900	17046890	18510	18510	18510	18510	0
19	20240508	182800	17046890	18510	18510	18510	18510	0
20	20240508	182700	17046890	18510	18510	18510	18510	0
21	20240508	182600	17046890	18510	18510	18510	18510	0
22	20240508	182500	17046890	18510	18510	18510	18510	0
23	20240508	182400	17046890	18510	18510	18510	18510	0
24	20240508	182300	17046890	18510	18510	18510	18510	0
25	20240508	182200	17046890	18510	18510	18510	18510	0
26	20240508	182100	17046890	18510	18510	18510	18510	0
27	20240508	182000	17046890	18510	18510	18510	18510	0
28	20240508	181900	17046890	18510	18510	18510	18510	0
29	20240508	181800	17046890	18510	18510	18510	18510	0
30	20240508	181700	17046890	18510	18510	18510	18510	0
31	20240508	181600	17046890	18510	18510	18510	18510	0
32	20240508	181500	17046890	18510	18510	18510	18510	158
33	20240508	181400	17046890	18510	18510	18510	18510	0
34	20240508	181300	17046890	18510	18510	18510	18510	0
35	20240508	181200	17046890	18510	18510	18510	18510	0
36	20240508	181100	17046890	18510	18510	18510	18510	0
37	20240508	181000	17046890	18510	18510	18510	18510	0
38	20240508	180900	17046890	18510	18510	18510	18510	0
39	20240508	180800	17046890	18510	18510	18510	18510	0
40	20240508	180700	17046890	18510	18510	18510	18510	0
41	20240508	180600	17046890	18510	18510	18510	18510	0
42	20240508	180500	17046890	18510	18510	18510	18510	0
43	20240508	180400	17046890	18510	18510	18510	18510	0
44	20240508	180300	17046890	18510	18510	18510	18510	0
45	20240508	180200	17046890	18510	18510	18510	18510	0
46	20240508	180100	17046890	18510	18510	18510	18510	0
47	20240508	180000	17046890	18510	18510	18510	18510	0
48	20240508	175900	17046890	18510	18510	18510	18510	0
49	20240508	175800	17046890	18510	18510	18510	18510	0
50	20240508	175700	17046890	18510	18510	18510	18510	0
51	20240508	175600	17046890	18510	18510	18510	18510	0
52	20240508	175500	17046890	18510	18510	18510	18510	0
53	20240508	175400	17046890	18510	18510	18510	18510	0
54	20240508	175300	17046890	18510	18510	18510	18510	0
55	20240508	175200	17046890	18510	18510	18510	18510	0
56	20240508	175100	17046890	18510	18510	18510	18510	0
57	20240508	175000	17046890	18510	18510	18510	18510	0
58	20240508	174900	17046890	18510	18510	18510	18510	0
59	20240508	174800	17046890	18510	18510	18510	18510	0
60	20240508	174700	17046890	18510	18510	18510	18510	0
61	20240508	174600	17046890	18510	18510	18510	18510	0
62	20240508	174500	17046890	18510	18510	18510	18510	158
63	20240508	174400	17046890	18510	18510	18510	18510	0
64	20240508	174300	17046890	18510	18510	18510	18510	0
65	20240508	174200	17046890	18510	18510	18510	18510	0
66	20240508	174100	17046890	18510	18510	18510	18510	0
67	20240508	174000	17046890	18510	18510	18510	18510	0
68	20240508	173900	17046890	18510	18510	18510	18510	0
69	20240508	173800	17046890	18510	18510	18510	18510	0
70	20240508	173700	17046890	18510	18510	18510	18510	0
71	20240508	173600	17046890	18510	18510	18510	18510	0
72	20240508	173500	17046890	18510	18510	18510	18510	0
73	20240508	173400	17046890	18510	18510	18510	18510	0
74	20240508	173300	17046890	18510	18510	18510	18510	0
75	20240508	173200	17046890	18510	18510	18510	18510	0
76	20240508	173100	17046890	18510	18510	18510	18510	0
77	20240508	173000	17046890	18510	18510	18510	18510	0
78	20240508	172900	17046890	18510	18510	18510	18510	0
79	20240508	172800	17046890	18510	18510	18510	18510	0
80	20240508	172700	17046890	18510	18510	18510	18510	0
81	20240508	172600	17046890	18510	18510	18510	18510	0
82	20240508	172500	17046890	18510	18510	18510	18510	0
83	20240508	172400	17046890	18510	18510	18510	18510	0
84	20240508	172300	17046890	18510	18510	18510	18510	0
85	20240508	172200	17046890	18510	18510	18510	18510	0
86	20240508	172100	17046890	18510	18510	18510	18510	0
87	20240508	172000	17046890	18510	18510	18510	18510	0
88	20240508	171900	17046890	18510	18510	18510	18510	0
89	20240508	171800	17046890	18510	18510	18510	18510	0
90	20240508	171700	17046890	18510	18510	18510	18510	0
91	20240508	171600	17046890	18510	18510	18510	18510	0
92	20240508	171500	17046890	18510	18510	18510	18510	158
93	20240508	171400	17046890	18510	18510	18510	18510	0
94	20240508	171300	17046890	18510	18510	18510	18510	0
95	20240508	171200	17046890	18510	18510	18510	18510	0
96	20240508	171100	17046890	18510	18510	18510	18510	0
97	20240508	171000	17046890	18510	18510	18510	18510	0
98	20240508	170900	17046890	18510	18510	18510	18510	0
99	20240508	170800	17046890	18510	18510	18510	18510	0
100	20240508	170700	17046890	18510	18510	18510	18510	0
101	20240508	170600	17046890	18510	18510	18510	18510	0
102	20240508	170500	17046890	18510	18510	18510	18510	0
103	20240508	170400	17046890	18510	18510	18510	18510	0
104	20240508	170300	17046890	18510	18510	18510	18510	0
105	20240508	170200	17046890	18510	18510	18510	18510	0
106	20240508	170100	17046890	18510	18510	18510	18510	0
107	20240508	170000	17046890	18510	18510	18510	18510	0
108	20240508	165900	17046890	18510	18510	18510	18510	0
109	20240508	165800	17046890	18510	18510	18510	18510	0
110	20240508	165700	17046890	18510	18510	18510	18510	0
111	20240508	165600	17046890	18510	18510	18510	18510	0
112	20240508	165500	17046890	18510	18510	18510	18510	0
113	20240508	165400	17046890	18510	18510	18510	18510	0
114	20240508	165300	17046890	18510	18510	18510	18510	0
115	20240508	165200	17046890	18510	18510	18510	18510	0
116	20240508	165100	17046890	18510	18510	18510	18510	0
117	20240508	165000	17046890	18510	18510	18510	18510	0
118	20240508	164900	17046890	18510	18510	18510	18510	0
119	20240508	164800	17046890	18510	18510	18510	18510	0
120	20240508	164700	17046890	18510	18510	18510	18510	0
121	20240508	164600	17046890	18510	18510	18510	18510	0
122	20240508	164500	17046890	18510	18510	18510	18510	158
123	20240508	164400	17046890	18510	18510	18510	18510	0
124	20240508	164300	17046890	18510	18510	18510	18510	0
125	20240508	164200	17046890	18510	18510	18510	18510	0
126	20240508	164100	17046890	18510	18510	18510	18510	0
127	20240508	164000	17046890	18510	18510	18510	18510	0
128	20240508	163900	17046890	18510	18510	18510	18510	0
129	20240508	163800	17046890	18510	18510	18510	18510	0
130	20240508	163700	17046890	18510	18510	18510	18510	0
131	20240508	163600	17046890	18510	18510	18510	18510	0
132	20240508	163500	17046890	18510	18510	18510	18510	0
133	20240508	163400	17046890	18510	18510	18510	18510	0
134	20240508	163300	17046890	18510	18510	18510	18510	0
135	20240508	163200	17046890	18510	18510	18510	18510	0
136	20240508	163100	17046890	18510	18510	18510	18510	0
137	20240508	163000	17046890	18510	18510	18510	18510	0
138	20240508	162900	17046890	18510	18510	18510	18510	0
139	20240508	162800	17046890	18510	18510	18510	18510	0
140	20240508	162700	17046890	18510	18510	18510	18510	0
141	20240508	162600	17046890	18510	18510	18510	18510	0
142	20240508	162500	17046890	18510	18510	18510	18510	0
143	20240508	162400	17046890	18510	18510	18510	18510	0
144	20240508	162300	17046890	18510	18510	18510	18510	0
145	20240508	162200	17046890	18510	18510	18510	18510	0
146	20240508	162100	17046890	18510	18510	18510	18510	0
147	20240508	162000	17046890	18510	18510	18510	18510	0
148	20240508	161900	17046890	18510	18510	18510	18510	0
149	20240508	161800	17046890	18510	18510	18510	18510	0
150	20240508	161700	17046890	18510	18510	18510	18510	0
151	20240508	161600	17046890	18510	18510	18510	18510	0
152	20240508	161500	17046890	18510	18510	18510	18510	158
153	20240508	161400	17046890	18510	18510	18510	18510	0
154	20240508	161300	17046890	18510	18510	18510	18510	0
155	20240508	161200	17046890	18510	18510	18510	18510	0
156	20240508	161100	17046890	18510	18510	18510	18510	0
157	20240508	161000	17046890	18510	18510	18510	18510	0
158	20240508	160900	17046890	18510	18510	18510	18510	0
159	20240508	160800	17046890	18510	18510	18510	18510	0
160	20240508	160700	17046890	18510	18510	18510	18510	0
161	20240508	160600	17046890	18510	18510	18510	18510	0
162	20240508	160500	17046890	18510	18510	18510	18510	0
163	20240508	160400	17046890	18510	18510	18510	18510	0
164	20240508	160300	17046890	18510	18510	18510	18510	0
165	20240508	160200	17046890	18510	18510	18510	18510	0
166	20240508	160100	17046890	18510	18510	18510	18510	0
167	20240508	160000	17046890	18510	18510	18510	18510	0
168	20240508	155900	17046890	18510	18510	18510	18510	0
169	20240508	155800	17046890	18510	18510	18510	18510	0
170	20240508	155700	17046890	18510	18510	18510	18510	0
171	20240508	155600	17046890	18510	18510	18510	18510	0
172	20240508	155500	17046890	18510	18510	18510	18510	0
173	20240508	155400	17046890	18510	18510	18510	18510	0
174	20240508	155300	17046890	18510	18510	18510	18510	0
175	20240508	155200	17046890	18510	18510	18510	18510	0
176	20240508	155100	17046890	18510	18510	18510	18510	0
177	20240508	155000	17046890	18510	18510	18510	18510	0
178	20240508	154900	17046890	18510	18510	18510	18510	0
179	20240508	154800	17046890	18510	18510	18510	18510	0
180	20240508	154700	17046890	18510	18510	18510	18510	0
181	20240508	154600	17046890	18510	18510	18510	18510	0
182	20240508	154500	17046890	18510	18510	18510	18510	158
183	20240508	154400	17046890	18510	18510	18510	18510	0
184	20240508	154300	17046890	18510	18510	18510	18510	0
185	20240508	154200	17046890	18510	18510	18510	18510	0
186	20240508	154100	17046890	18510	18510	18510	18510	0
187	20240508	154000	17046890	18510	18510	18510	18510	0
188	20240508	153900	17046890	18510	18510	18510	18510	0
189	20240508	153800	17046890	18510	18510	18510	18510	0
190	20240508	153700	17046890	18510	18510	18510	18510	0
191	20240508	153600	17046890	18510	18510	18510	18510	0
192	20240508	153500	17046890	18510	18510	18510	18510	0
193	20240508	153400	17046890	18510	18510	18510	18510	0
194	20240508	153300	17046890	18510	18510	18510	18510	0
195	20240508	153200	17046890	18510	18510	18510	18510	0
196	20240508	153100	17046890	18510	18510	18510	18510	0
197	20240508	153000	17046890	18510	18510	18510	18510	158
198	20240508	152900	14122310	18520	18520	18520	18520	0
199	20240508	152800	14122310	18520	18520	18520	18520	0
200	20240508	152700	14122310	18520	18520	18520	18520	0
201	20240508	152600	14122310	18520	18520	18520	18520	0
202	20240508	152500	14122310	18520	18520	18520	18520	0
203	20240508	152400	14122310	18520	18520	18520	18520	0
204	20240508	152300	14122310	18520	18520	18520	18520	0
205	20240508	152200	14122310	18520	18520	18520	18520	0
206	20240508	152100	14122310	18520	18520	18520	18520	0
207	20240508	152000	14122310	18520	18520	18520	18520	0
208	20240508	151900	14122310	18520	18520	18520	18520	0
209	20240508	151800	14122310	18520	18520	18520	18520	0
210	20240508	151700	14122310	18520	18520	18520	18520	0
211	20240508	151600	14122310	18520	18520	18520	18520	0
212	20240508	151500	14122310	18520	18520	18520	18520	0
213	20240508	151400	14122310	18520	18520	18520	18520	10
214	20240508	151300	13937110	18530	18530	18530	18530	0
215	20240508	151200	13937110	18530	18530	18530	18530	0
216	20240508	151100	13937110	18530	18520	18530	18520	8
217	20240508	151000	13788910	18520	18530	18530	18520	17
218	20240508	150900	13474060	18530	18530	18530	18530	0
219	20240508	150800	13474060	18530	18530	18530	18530	0
220	20240508	150700	13474060	18530	18530	18530	18530	0
221	20240508	150600	13474060	18530	18530	18530	18530	5
222	20240508	150500	13381410	18530	18530	18530	18530	0
223	20240508	150400	13381410	18530	18530	18530	18530	0
224	20240508	150300	13381410	18530	18530	18530	18530	1
225	20240508	150200	13362880	18520	18520	18520	18520	0
226	20240508	150100	13362880	18520	18520	18520	18520	9
227	20240508	150000	13196200	18470	18470	18470	18470	1
228	20240508	145900	13177730	18520	18520	18520	18520	0
229	20240508	145800	13177730	18520	18520	18520	18520	0
230	20240508	145700	13177730	18520	18520	18520	18520	0
231	20240508	145600	13177730	18520	18520	18520	18520	5
232	20240508	145500	13085130	18520	18520	18520	18520	0
233	20240508	145400	13085130	18520	18520	18520	18520	0
234	20240508	145300	13085130	18520	18520	18520	18520	0
235	20240508	145200	13085130	18520	18520	18520	18520	0
236	20240508	145100	13085130	18520	18520	18520	18520	5
237	20240508	145000	12992530	18520	18520	18520	18520	0
238	20240508	144900	12992530	18520	18520	18520	18520	0
239	20240508	144800	12992530	18520	18520	18520	18520	0
240	20240508	144700	12992530	18520	18520	18520	18520	0
241	20240508	144600	12992530	18520	18520	18520	18520	0
242	20240508	144500	12992530	18520	18520	18520	18520	0
243	20240508	144400	12992530	18520	18520	18520	18520	0
244	20240508	144300	12992530	18520	18520	18520	18520	0
245	20240508	144200	12992530	18520	18520	18520	18520	0
246	20240508	144100	12992530	18520	18520	18520	18520	0
247	20240508	144000	12992530	18520	18520	18520	18520	0
248	20240508	143900	12992530	18520	18520	18520	18520	0
249	20240508	143800	12992530	18520	18520	18520	18520	0
250	20240508	143700	12992530	18520	18520	18520	18520	0
251	20240508	143600	12992530	18520	18520	18520	18520	0
252	20240508	143500	12992530	18520	18520	18520	18520	0
253	20240508	143400	12992530	18520	18520	18520	18520	0
254	20240508	143300	12992530	18520	18520	18520	18520	0
255	20240508	143200	12992530	18520	18520	18520	18520	0
256	20240508	143100	12992530	18520	18520	18520	18520	0
257	20240508	143000	12992530	18520	18520	18520	18520	0
258	20240508	142900	12992530	18520	18520	18520	18520	0
259	20240508	142800	12992530	18520	18520	18520	18520	0
260	20240508	142700	12992530	18520	18490	18520	18490	10
261	20240508	142600	12807570	18490	18490	18490	18490	0
262	20240508	142500	12807570	18490	18490	18490	18490	0
263	20240508	142400	12807570	18490	18490	18490	18490	0
264	20240508	142300	12807570	18490	18490	18490	18490	0
265	20240508	142200	12807570	18490	18490	18490	18490	0
266	20240508	142100	12807570	18490	18490	18490	18490	0
267	20240508	142000	12807570	18490	18490	18490	18490	0
268	20240508	141900	12807570	18490	18490	18490	18490	0
269	20240508	141800	12807570	18490	18490	18490	18490	1
270	20240508	141700	12789080	18490	18490	18490	18490	0
271	20240508	141600	12789080	18490	18490	18490	18490	0
272	20240508	141500	12789080	18490	18490	18490	18490	0
273	20240508	141400	12789080	18490	18490	18490	18490	0
274	20240508	141300	12789080	18490	18490	18490	18490	0
275	20240508	141200	12789080	18490	18490	18490	18490	0
276	20240508	141100	12789080	18490	18490	18490	18490	0
277	20240508	141000	12789080	18490	18490	18490	18490	0
278	20240508	140900	12789080	18490	18490	18490	18490	0
279	20240508	140800	12789080	18490	18490	18490	18490	0
280	20240508	140700	12789080	18490	18490	18490	18490	0
281	20240508	140600	12789080	18490	18490	18490	18490	0
282	20240508	140500	12789080	18490	18490	18490	18490	0
283	20240508	140400	12789080	18490	18490	18490	18490	4
284	20240508	140300	12715120	18490	18490	18490	18490	0
285	20240508	140200	12715120	18490	18490	18490	18490	0
286	20240508	140100	12715120	18490	18490	18490	18490	0
287	20240508	140000	12715120	18490	18490	18490	18490	0
288	20240508	135900	12715120	18490	18490	18490	18490	0
289	20240508	135800	12715120	18490	18490	18490	18490	0
290	20240508	135700	12715120	18490	18490	18490	18490	4
291	20240508	135600	12641160	18490	18490	18490	18490	0
292	20240508	135500	12641160	18490	18490	18490	18490	0
293	20240508	135400	12641160	18490	18490	18490	18490	0
294	20240508	135300	12641160	18490	18490	18490	18490	0
295	20240508	135200	12641160	18490	18490	18490	18490	0
296	20240508	135100	12641160	18490	18490	18490	18490	0
297	20240508	135000	12641160	18490	18490	18490	18490	0
298	20240508	134900	12641160	18490	18490	18490	18490	0
299	20240508	134800	12641160	18490	18490	18490	18490	0
300	20240508	134700	12641160	18490	18490	18490	18490	0
301	20240508	134600	12641160	18490	18490	18490	18490	0
302	20240508	134500	12641160	18490	18490	18490	18490	0
303	20240508	134400	12641160	18490	18490	18490	18490	0
304	20240508	134300	12641160	18490	18490	18490	18490	0
305	20240508	134200	12641160	18490	18490	18490	18490	0
306	20240508	134100	12641160	18490	18490	18490	18490	0
307	20240508	134000	12641160	18490	18490	18490	18490	0
308	20240508	133900	12641160	18490	18490	18490	18490	0
309	20240508	133800	12641160	18490	18490	18490	18490	0
310	20240508	133700	12641160	18490	18490	18490	18490	0
311	20240508	133600	12641160	18490	18490	18490	18490	0
312	20240508	133500	12641160	18490	18490	18490	18490	0
313	20240508	133400	12641160	18490	18490	18490	18490	0
314	20240508	133300	12641160	18490	18490	18490	18490	0
315	20240508	133200	12641160	18490	18490	18490	18490	0
316	20240508	133100	12641160	18490	18490	18490	18490	0
317	20240508	133000	12641160	18490	18490	18490	18490	0
318	20240508	132900	12641160	18490	18490	18490	18490	0
319	20240508	132800	12641160	18490	18490	18490	18490	0
320	20240508	132700	12641160	18490	18490	18490	18490	0
321	20240508	132600	12641160	18490	18490	18490	18490	0
322	20240508	132500	12641160	18490	18490	18490	18490	12
323	20240508	132400	12419280	18490	18490	18490	18490	0
324	20240508	132300	12419280	18490	18490	18490	18490	0
325	20240508	132200	12419280	18490	18490	18490	18490	0
326	20240508	132100	12419280	18490	18490	18490	18490	0
327	20240508	132000	12419280	18490	18490	18490	18490	0
328	20240508	131900	12419280	18490	18490	18490	18490	0
329	20240508	131800	12419280	18490	18490	18490	18490	0
330	20240508	131700	12419280	18490	18490	18490	18490	0
331	20240508	131600	12419280	18490	18490	18490	18490	0
332	20240508	131500	12419280	18490	18490	18490	18490	0
333	20240508	131400	12419280	18490	18490	18490	18490	0
334	20240508	131300	12419280	18490	18490	18490	18490	0
335	20240508	131200	12419280	18490	18490	18490	18490	0
336	20240508	131100	12419280	18490	18490	18490	18490	0
337	20240508	131000	12419280	18490	18490	18490	18490	0
338	20240508	130900	12419280	18490	18490	18490	18490	0
339	20240508	130800	12419280	18490	18490	18490	18490	0
340	20240508	130700	12419280	18490	18490	18490	18490	0
341	20240508	130600	12419280	18490	18490	18490	18490	0
342	20240508	130500	12419280	18490	18490	18490	18490	0
343	20240508	130400	12419280	18490	18490	18490	18490	7
344	20240508	130300	12289850	18490	18490	18490	18490	5
345	20240508	130200	12197400	18420	18420	18420	18420	0
346	20240508	130100	12197400	18420	18420	18420	18420	0
347	20240508	130000	12197400	18420	18420	18420	18420	0
348	20240508	125900	12197400	18420	18420	18420	18420	0
349	20240508	125800	12197400	18420	18420	18420	18420	0
350	20240508	125700	12197400	18420	18420	18420	18420	0
351	20240508	125600	12197400	18420	18420	18420	18420	0
352	20240508	125500	12197400	18420	18420	18420	18420	0
353	20240508	125400	12197400	18420	18420	18420	18420	0
354	20240508	125300	12197400	18420	18420	18420	18420	0
355	20240508	125200	12197400	18420	18420	18420	18420	0
356	20240508	125100	12197400	18420	18420	18420	18420	0
357	20240508	125000	12197400	18420	18420	18420	18420	0
358	20240508	124900	12197400	18420	18420	18420	18420	0
359	20240508	124800	12197400	18420	18420	18420	18420	0
360	20240508	124700	12197400	18420	18420	18420	18420	0
361	20240508	124600	12197400	18420	18420	18420	18420	0
362	20240508	124500	12197400	18420	18420	18420	18420	0
363	20240508	124400	12197400	18420	18420	18420	18420	0
364	20240508	124300	12197400	18420	18420	18420	18420	0
365	20240508	124200	12197400	18420	18420	18420	18420	0
366	20240508	124100	12197400	18420	18420	18420	18420	0
367	20240508	124000	12197400	18420	18420	18420	18420	0
368	20240508	123900	12197400	18420	18420	18420	18420	0
369	20240508	123800	12197400	18420	18420	18420	18420	0
370	20240508	123700	12197400	18420	18420	18420	18420	0
371	20240508	123600	12197400	18420	18420	18420	18420	0
372	20240508	123500	12197400	18420	18420	18420	18420	0
373	20240508	123400	12197400	18420	18420	18420	18420	0
374	20240508	123300	12197400	18420	18420	18420	18420	0
375	20240508	123200	12197400	18420	18420	18420	18420	0
376	20240508	123100	12197400	18420	18420	18420	18420	0
377	20240508	123000	12197400	18420	18420	18420	18420	0
378	20240508	122900	12197400	18420	18420	18420	18420	0
379	20240508	122800	12197400	18420	18420	18420	18420	0
380	20240508	122700	12197400	18420	18420	18420	18420	0
381	20240508	122600	12197400	18420	18420	18420	18420	0
382	20240508	122500	12197400	18420	18420	18420	18420	0
383	20240508	122400	12197400	18420	18420	18420	18420	0
384	20240508	122300	12197400	18420	18420	18420	18420	20
385	20240508	122200	11829000	18420	18420	18420	18420	0
386	20240508	122100	11829000	18420	18420	18420	18420	0
387	20240508	122000	11829000	18420	18420	18420	18420	0
388	20240508	121900	11829000	18420	18420	18420	18420	0
389	20240508	121800	11829000	18420	18420	18420	18420	0
390	20240508	121700	11829000	18420	18420	18420	18420	0
391	20240508	121600	11829000	18420	18420	18420	18420	0
392	20240508	121500	11829000	18420	18420	18420	18420	0
393	20240508	121400	11829000	18420	18420	18420	18420	0
394	20240508	121300	11829000	18420	18420	18420	18420	0
395	20240508	121200	11829000	18420	18420	18420	18420	0
396	20240508	121100	11829000	18420	18420	18420	18420	0
397	20240508	121000	11829000	18420	18420	18420	18420	0
398	20240508	120900	11829000	18420	18420	18420	18420	0
399	20240508	120800	11829000	18420	18420	18420	18420	0
400	20240508	120700	11829000	18420	18420	18420	18420	0
401	20240508	120600	11829000	18420	18420	18420	18420	0
402	20240508	120500	11829000	18420	18420	18420	18420	0
403	20240508	120400	11829000	18420	18420	18420	18420	0
404	20240508	120300	11829000	18420	18420	18420	18420	20
405	20240508	120200	11460600	18420	18420	18420	18420	0
406	20240508	120100	11460600	18420	18420	18420	18420	0
407	20240508	120000	11460600	18420	18420	18420	18420	0
408	20240508	115900	11460600	18420	18420	18420	18420	0
409	20240508	115800	11460600	18420	18420	18420	18420	0
410	20240508	115700	11460600	18420	18420	18420	18420	0
411	20240508	115600	11460600	18420	18420	18420	18420	0
412	20240508	115500	11460600	18420	18420	18420	18420	6
413	20240508	115400	11350080	18420	18420	18420	18420	0
414	20240508	115300	11350080	18420	18420	18420	18420	0
415	20240508	115200	11350080	18420	18420	18420	18420	0
416	20240508	115100	11350080	18420	18420	18420	18420	0
417	20240508	115000	11350080	18420	18420	18420	18420	0
418	20240508	114900	11350080	18420	18420	18420	18420	0
419	20240508	114800	11350080	18420	18420	18420	18420	0
420	20240508	114700	11350080	18420	18420	18420	18420	0
421	20240508	114600	11350080	18420	18420	18420	18420	0
422	20240508	114500	11350080	18420	18420	18420	18420	0
423	20240508	114400	11350080	18420	18420	18420	18420	0
424	20240508	114300	11350080	18420	18420	18420	18420	1
425	20240508	114200	11331660	18420	18420	18420	18420	0
426	20240508	114100	11331660	18420	18420	18420	18420	0
427	20240508	114000	11331660	18420	18420	18420	18420	0
428	20240508	113900	11331660	18420	18420	18420	18420	0
429	20240508	113800	11331660	18420	18420	18420	18420	0
430	20240508	113700	11331660	18420	18420	18420	18420	0
431	20240508	113600	11331660	18420	18420	18420	18420	0
432	20240508	113500	11331660	18420	18420	18420	18420	0
433	20240508	113400	11331660	18420	18420	18420	18420	0
434	20240508	113300	11331660	18420	18420	18420	18420	0
435	20240508	113200	11331660	18420	18420	18420	18420	0
436	20240508	113100	11331660	18420	18420	18420	18420	0
437	20240508	113000	11331660	18420	18420	18420	18420	0
438	20240508	112900	11331660	18420	18420	18420	18420	0
439	20240508	112800	11331660	18420	18410	18420	18410	100
440	20240508	112700	9489690	18370	18370	18370	18370	0
441	20240508	112600	9489690	18370	18370	18370	18370	0
442	20240508	112500	9489690	18370	18370	18370	18370	0
443	20240508	112400	9489690	18370	18370	18370	18370	0
444	20240508	112300	9489690	18370	18370	18370	18370	0
445	20240508	112200	9489690	18370	18370	18370	18370	0
446	20240508	112100	9489690	18370	18370	18370	18370	0
447	20240508	112000	9489690	18370	18370	18370	18370	0
448	20240508	111900	9489690	18370	18370	18370	18370	0
449	20240508	111800	9489690	18370	18370	18370	18370	0
450	20240508	111700	9489690	18370	18370	18370	18370	0
451	20240508	111600	9489690	18370	18370	18370	18370	0
452	20240508	111500	9489690	18370	18370	18370	18370	0
453	20240508	111400	9489690	18370	18370	18370	18370	0
454	20240508	111300	9489690	18370	18370	18370	18370	0
455	20240508	111200	9489690	18370	18370	18370	18370	0
456	20240508	111100	9489690	18370	18370	18370	18370	0
457	20240508	111000	9489690	18370	18370	18370	18370	0
458	20240508	110900	9489690	18370	18370	18370	18370	0
459	20240508	110800	9489690	18370	18370	18370	18370	0
460	20240508	110700	9489690	18370	18370	18370	18370	0
461	20240508	110600	9489690	18370	18370	18370	18370	0
462	20240508	110500	9489690	18370	18370	18370	18370	0
463	20240508	110400	9489690	18370	18370	18370	18370	0
464	20240508	110300	9489690	18370	18370	18370	18370	0
465	20240508	110200	9489690	18370	18370	18370	18370	0
466	20240508	110100	9489690	18370	18370	18370	18370	0
467	20240508	110000	9489690	18370	18370	18370	18370	0
468	20240508	105900	9489690	18370	18370	18370	18370	0
469	20240508	105800	9489690	18370	18370	18370	18370	0
470	20240508	105700	9489690	18370	18370	18370	18370	0
471	20240508	105600	9489690	18370	18370	18370	18370	0
472	20240508	105500	9489690	18370	18370	18370	18370	0
473	20240508	105400	9489690	18370	18370	18370	18370	0
474	20240508	105300	9489690	18370	18370	18370	18370	0
475	20240508	105200	9489690	18370	18370	18370	18370	0
476	20240508	105100	9489690	18370	18370	18370	18370	0
477	20240508	105000	9489690	18370	18370	18370	18370	5
478	20240508	104900	9397840	18430	18430	18430	18430	0
479	20240508	104800	9397840	18430	18430	18430	18430	0
480	20240508	104700	9397840	18430	18430	18430	18430	0
481	20240508	104600	9397840	18430	18430	18430	18430	0
482	20240508	104500	9397840	18430	18430	18430	18430	0
483	20240508	104400	9397840	18430	18430	18430	18430	0
484	20240508	104300	9397840	18430	18430	18430	18430	46
485	20240508	104200	8550060	18440	18440	18440	18440	0
486	20240508	104100	8550060	18440	18440	18440	18440	0
487	20240508	104000	8550060	18440	18440	18440	18440	0
488	20240508	103900	8550060	18440	18440	18440	18440	0
489	20240508	103800	8550060	18440	18440	18440	18440	0
490	20240508	103700	8550060	18440	18440	18440	18440	1
491	20240508	103600	8531620	18350	18350	18350	18350	0
492	20240508	103500	8531620	18350	18350	18350	18350	0
493	20240508	103400	8531620	18350	18350	18350	18350	0
494	20240508	103300	8531620	18350	18350	18350	18350	0
495	20240508	103200	8531620	18350	18350	18350	18350	0
496	20240508	103100	8531620	18350	18350	18350	18350	0
497	20240508	103000	8531620	18350	18370	18370	18350	108
498	20240508	102900	6548670	18370	18370	18370	18370	0
499	20240508	102800	6548670	18370	18370	18370	18370	0
500	20240508	102700	6548670	18370	18370	18370	18370	0
501	20240508	102600	6548670	18370	18370	18370	18370	0
502	20240508	102500	6548670	18370	18370	18370	18370	0
503	20240508	102400	6548670	18370	18370	18370	18370	0
504	20240508	102300	6548670	18370	18370	18370	18370	0
505	20240508	102200	6548670	18370	18370	18370	18370	0
506	20240508	102100	6548670	18370	18370	18370	18370	0
507	20240508	102000	6548670	18370	18370	18370	18370	0
508	20240508	101900	6548670	18370	18370	18370	18370	0
509	20240508	101800	6548670	18370	18370	18370	18370	0
510	20240508	101700	6548670	18370	18370	18370	18370	0
511	20240508	101600	6548670	18370	18370	18370	18370	0
512	20240508	101500	6548670	18370	18370	18370	18370	0
513	20240508	101400	6548670	18370	18370	18370	18370	0
514	20240508	101300	6548670	18370	18370	18370	18370	0
515	20240508	101200	6548670	18370	18370	18370	18370	0
516	20240508	101100	6548670	18370	18370	18370	18370	0
517	20240508	101000	6548670	18370	18370	18370	18370	0
518	20240508	100900	6548670	18370	18370	18370	18370	0
519	20240508	100800	6548670	18370	18370	18370	18370	0
520	20240508	100700	6548670	18370	18370	18370	18370	0
521	20240508	100600	6548670	18370	18370	18370	18370	0
522	20240508	100500	6548670	18370	18370	18370	18370	0
523	20240508	100400	6548670	18370	18370	18370	18370	0
524	20240508	100300	6548670	18370	18370	18370	18370	0
525	20240508	100200	6548670	18370	18370	18370	18370	0
526	20240508	100100	6548670	18370	18370	18370	18370	0
527	20240508	100000	6548670	18370	18370	18370	18370	0
528	20240508	095900	6548670	18370	18370	18370	18370	0
529	20240508	095800	6548670	18370	18370	18370	18370	0
530	20240508	095700	6548670	18370	18370	18370	18370	0
531	20240508	095600	6548670	18370	18370	18370	18370	0
532	20240508	095500	6548670	18370	18370	18370	18370	0
533	20240508	095400	6548670	18370	18370	18370	18370	0
534	20240508	095300	6548670	18370	18370	18370	18370	0
535	20240508	095200	6548670	18370	18370	18370	18370	0
536	20240508	095100	6548670	18370	18370	18370	18370	0
537	20240508	095000	6548670	18370	18370	18370	18370	0
538	20240508	094900	6548670	18370	18370	18370	18370	0
539	20240508	094800	6548670	18370	18370	18370	18370	0
540	20240508	094700	6548670	18370	18370	18370	18370	0
541	20240508	094600	6548670	18370	18370	18370	18370	0
542	20240508	094500	6548670	18370	18370	18370	18370	0
543	20240508	094400	6548670	18370	18370	18370	18370	0
544	20240508	094300	6548670	18370	18370	18370	18370	0
545	20240508	094200	6548670	18370	18370	18370	18370	0
546	20240508	094100	6548670	18370	18370	18370	18370	0
547	20240508	094000	6548670	18370	18370	18370	18370	0
548	20240508	093900	6548670	18370	18370	18370	18370	0
549	20240508	093800	6548670	18370	18370	18370	18370	0
550	20240508	093700	6548670	18370	18370	18370	18370	0
551	20240508	093600	6548670	18370	18370	18370	18370	0
552	20240508	093500	6548670	18370	18370	18370	18370	1
553	20240508	093400	6530300	18370	18370	18370	18370	5
554	20240508	093300	6438450	18480	18480	18480	18480	0
555	20240508	093200	6438450	18480	18480	18480	18480	0
556	20240508	093100	6438450	18480	18480	18480	18480	8
557	20240508	093000	6290610	18360	18360	18360	18360	0
558	20240508	092900	6290610	18360	18360	18360	18360	0
559	20240508	092800	6290610	18360	18360	18360	18360	0
560	20240508	092700	6290610	18360	18360	18360	18360	0
561	20240508	092600	6290610	18360	18360	18360	18360	0
562	20240508	092500	6290610	18360	18360	18360	18360	0
563	20240508	092400	6290610	18360	18360	18360	18360	10
564	20240508	092300	6107010	18350	18350	18350	18350	0
565	20240508	092200	6107010	18350	18350	18350	18350	0
566	20240508	092100	6107010	18350	18350	18350	18350	0
567	20240508	092000	6107010	18350	18350	18350	18350	0
568	20240508	091900	6107010	18350	18350	18350	18350	0
569	20240508	091800	6107010	18350	18350	18350	18350	0
570	20240508	091700	6107010	18350	18350	18350	18350	4
571	20240508	091600	6033610	18350	18350	18350	18350	0
572	20240508	091500	6033610	18350	18350	18350	18350	0
573	20240508	091400	6033610	18350	18350	18350	18350	19
574	20240508	091300	5684960	18330	18440	18440	18330	51
575	20240508	091200	4748840	18490	18490	18490	18490	0
576	20240508	091100	4748840	18490	18490	18490	18490	0
577	20240508	091000	4748840	18490	18490	18490	18490	0
578	20240508	090900	4748840	18490	18490	18490	18490	128
579	20240508	090800	2382120	18490	18490	18490	18490	0
580	20240508	090700	2382120	18490	18490	18490	18490	0
581	20240508	090600	2382120	18490	18490	18490	18490	9
582	20240508	090500	2215710	18540	18540	18540	18540	0
583	20240508	090400	2215710	18540	18540	18540	18540	0
584	20240508	090300	2215710	18540	18540	18540	18540	0
585	20240508	090200	2215710	18540	18540	18540	18540	0
586	20240508	090100	2215710	18540	18540	18540	18540	14
587	20240508	090000	1956150	18630	18630	18630	18630	105