KissMeData/005820/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	184500	60876200	18420	18420	18420	18420	27
3	20240513	184400	60876200	18420	18420	18420	18420	0
4	20240513	184300	60876200	18420	18420	18420	18420	0
5	20240513	184200	60876200	18420	18420	18420	18420	0
6	20240513	184100	60876200	18420	18420	18420	18420	0
7	20240513	184000	60876200	18420	18420	18420	18420	0
8	20240513	183900	60876200	18420	18420	18420	18420	0
9	20240513	183800	60876200	18420	18420	18420	18420	0
10	20240513	183700	60876200	18420	18420	18420	18420	0
11	20240513	183600	60876200	18420	18420	18420	18420	0
12	20240513	183500	60876200	18420	18420	18420	18420	0
13	20240513	183400	60876200	18420	18420	18420	18420	0
14	20240513	183300	60876200	18420	18420	18420	18420	0
15	20240513	183200	60876200	18420	18420	18420	18420	0
16	20240513	183100	60876200	18420	18420	18420	18420	0
17	20240513	183000	60876200	18420	18420	18420	18420	0
18	20240513	182900	60876200	18420	18420	18420	18420	0
19	20240513	182800	60876200	18420	18420	18420	18420	0
20	20240513	182700	60876200	18420	18420	18420	18420	0
21	20240513	182600	60876200	18420	18420	18420	18420	0
22	20240513	182500	60876200	18420	18420	18420	18420	0
23	20240513	182400	60876200	18420	18420	18420	18420	0
24	20240513	182300	60876200	18420	18420	18420	18420	0
25	20240513	182200	60876200	18420	18420	18420	18420	0
26	20240513	182100	60876200	18420	18420	18420	18420	0
27	20240513	182000	60876200	18420	18420	18420	18420	0
28	20240513	181900	60876200	18420	18420	18420	18420	0
29	20240513	181800	60876200	18420	18420	18420	18420	0
30	20240513	181700	60876200	18420	18420	18420	18420	0
31	20240513	181600	60876200	18420	18420	18420	18420	0
32	20240513	181500	60876200	18420	18420	18420	18420	27
33	20240513	181400	60876200	18420	18420	18420	18420	0
34	20240513	181300	60876200	18420	18420	18420	18420	0
35	20240513	181200	60876200	18420	18420	18420	18420	0
36	20240513	181100	60876200	18420	18420	18420	18420	0
37	20240513	181000	60876200	18420	18420	18420	18420	0
38	20240513	180900	60876200	18420	18420	18420	18420	0
39	20240513	180800	60876200	18420	18420	18420	18420	0
40	20240513	180700	60876200	18420	18420	18420	18420	0
41	20240513	180600	60876200	18420	18420	18420	18420	0
42	20240513	180500	60876200	18420	18420	18420	18420	0
43	20240513	180400	60876200	18420	18420	18420	18420	0
44	20240513	180300	60876200	18420	18420	18420	18420	0
45	20240513	180200	60876200	18420	18420	18420	18420	0
46	20240513	180100	60876200	18420	18420	18420	18420	0
47	20240513	180000	60876200	18420	18420	18420	18420	0
48	20240513	175900	60876200	18420	18420	18420	18420	0
49	20240513	175800	60876200	18420	18420	18420	18420	0
50	20240513	175700	60876200	18420	18420	18420	18420	0
51	20240513	175600	60876200	18420	18420	18420	18420	0
52	20240513	175500	60876200	18420	18420	18420	18420	0
53	20240513	175400	60876200	18420	18420	18420	18420	0
54	20240513	175300	60876200	18420	18420	18420	18420	0
55	20240513	175200	60876200	18420	18420	18420	18420	0
56	20240513	175100	60876200	18420	18420	18420	18420	0
57	20240513	175000	60876200	18420	18420	18420	18420	0
58	20240513	174900	60876200	18420	18420	18420	18420	0
59	20240513	174800	60876200	18420	18420	18420	18420	0
60	20240513	174700	60876200	18420	18420	18420	18420	0
61	20240513	174600	60876200	18420	18420	18420	18420	0
62	20240513	174500	60876200	18420	18420	18420	18420	27
63	20240513	174400	60876200	18420	18420	18420	18420	0
64	20240513	174300	60876200	18420	18420	18420	18420	0
65	20240513	174200	60876200	18420	18420	18420	18420	0
66	20240513	174100	60876200	18420	18420	18420	18420	0
67	20240513	174000	60876200	18420	18420	18420	18420	0
68	20240513	173900	60876200	18420	18420	18420	18420	0
69	20240513	173800	60876200	18420	18420	18420	18420	0
70	20240513	173700	60876200	18420	18420	18420	18420	0
71	20240513	173600	60876200	18420	18420	18420	18420	0
72	20240513	173500	60876200	18420	18420	18420	18420	0
73	20240513	173400	60876200	18420	18420	18420	18420	0
74	20240513	173300	60876200	18420	18420	18420	18420	0
75	20240513	173200	60876200	18420	18420	18420	18420	0
76	20240513	173100	60876200	18420	18420	18420	18420	0
77	20240513	173000	60876200	18420	18420	18420	18420	0
78	20240513	172900	60876200	18420	18420	18420	18420	0
79	20240513	172800	60876200	18420	18420	18420	18420	0
80	20240513	172700	60876200	18420	18420	18420	18420	0
81	20240513	172600	60876200	18420	18420	18420	18420	0
82	20240513	172500	60876200	18420	18420	18420	18420	0
83	20240513	172400	60876200	18420	18420	18420	18420	0
84	20240513	172300	60876200	18420	18420	18420	18420	0
85	20240513	172200	60876200	18420	18420	18420	18420	0
86	20240513	172100	60876200	18420	18420	18420	18420	0
87	20240513	172000	60876200	18420	18420	18420	18420	0
88	20240513	171900	60876200	18420	18420	18420	18420	0
89	20240513	171800	60876200	18420	18420	18420	18420	0
90	20240513	171700	60876200	18420	18420	18420	18420	0
91	20240513	171600	60876200	18420	18420	18420	18420	0
92	20240513	171500	60876200	18420	18420	18420	18420	27
93	20240513	171400	60876200	18420	18420	18420	18420	0
94	20240513	171300	60876200	18420	18420	18420	18420	0
95	20240513	171200	60876200	18420	18420	18420	18420	0
96	20240513	171100	60876200	18420	18420	18420	18420	0
97	20240513	171000	60876200	18420	18420	18420	18420	0
98	20240513	170900	60876200	18420	18420	18420	18420	0
99	20240513	170800	60876200	18420	18420	18420	18420	0
100	20240513	170700	60876200	18420	18420	18420	18420	0
101	20240513	170600	60876200	18420	18420	18420	18420	0
102	20240513	170500	60876200	18420	18420	18420	18420	0
103	20240513	170400	60876200	18420	18420	18420	18420	0
104	20240513	170300	60876200	18420	18420	18420	18420	0
105	20240513	170200	60876200	18420	18420	18420	18420	0
106	20240513	170100	60876200	18420	18420	18420	18420	0
107	20240513	170000	60876200	18420	18420	18420	18420	0
108	20240513	165900	60876200	18420	18420	18420	18420	0
109	20240513	165800	60876200	18420	18420	18420	18420	0
110	20240513	165700	60876200	18420	18420	18420	18420	0
111	20240513	165600	60876200	18420	18420	18420	18420	0
112	20240513	165500	60876200	18420	18420	18420	18420	0
113	20240513	165400	60876200	18420	18420	18420	18420	0
114	20240513	165300	60876200	18420	18420	18420	18420	0
115	20240513	165200	60876200	18420	18420	18420	18420	0
116	20240513	165100	60876200	18420	18420	18420	18420	0
117	20240513	165000	60876200	18420	18420	18420	18420	0
118	20240513	164900	60876200	18420	18420	18420	18420	0
119	20240513	164800	60876200	18420	18420	18420	18420	0
120	20240513	164700	60876200	18420	18420	18420	18420	0
121	20240513	164600	60876200	18420	18420	18420	18420	0
122	20240513	164500	60876200	18420	18420	18420	18420	27
123	20240513	164400	60876200	18420	18420	18420	18420	0
124	20240513	164300	60876200	18420	18420	18420	18420	0
125	20240513	164200	60876200	18420	18420	18420	18420	0
126	20240513	164100	60876200	18420	18420	18420	18420	0
127	20240513	164000	60876200	18420	18420	18420	18420	0
128	20240513	163900	60876200	18420	18420	18420	18420	0
129	20240513	163800	60876200	18420	18420	18420	18420	0
130	20240513	163700	60876200	18420	18420	18420	18420	0
131	20240513	163600	60876200	18420	18420	18420	18420	0
132	20240513	163500	60876200	18420	18420	18420	18420	0
133	20240513	163400	60876200	18420	18420	18420	18420	0
134	20240513	163300	60876200	18420	18420	18420	18420	0
135	20240513	163200	60876200	18420	18420	18420	18420	0
136	20240513	163100	60876200	18420	18420	18420	18420	0
137	20240513	163000	60876200	18420	18420	18420	18420	0
138	20240513	162900	60876200	18420	18420	18420	18420	0
139	20240513	162800	60876200	18420	18420	18420	18420	0
140	20240513	162700	60876200	18420	18420	18420	18420	0
141	20240513	162600	60876200	18420	18420	18420	18420	0
142	20240513	162500	60876200	18420	18420	18420	18420	0
143	20240513	162400	60876200	18420	18420	18420	18420	0
144	20240513	162300	60876200	18420	18420	18420	18420	0
145	20240513	162200	60876200	18420	18420	18420	18420	0
146	20240513	162100	60876200	18420	18420	18420	18420	0
147	20240513	162000	60876200	18420	18420	18420	18420	0
148	20240513	161900	60876200	18420	18420	18420	18420	0
149	20240513	161800	60876200	18420	18420	18420	18420	0
150	20240513	161700	60876200	18420	18420	18420	18420	0
151	20240513	161600	60876200	18420	18420	18420	18420	0
152	20240513	161500	60876200	18420	18420	18420	18420	27
153	20240513	161400	60876200	18420	18420	18420	18420	0
154	20240513	161300	60876200	18420	18420	18420	18420	0
155	20240513	161200	60876200	18420	18420	18420	18420	0
156	20240513	161100	60876200	18420	18420	18420	18420	0
157	20240513	161000	60876200	18420	18420	18420	18420	0
158	20240513	160900	60876200	18420	18420	18420	18420	0
159	20240513	160800	60876200	18420	18420	18420	18420	0
160	20240513	160700	60876200	18420	18420	18420	18420	0
161	20240513	160600	60876200	18420	18420	18420	18420	0
162	20240513	160500	60876200	18420	18420	18420	18420	0
163	20240513	160400	60876200	18420	18420	18420	18420	0
164	20240513	160300	60876200	18420	18420	18420	18420	0
165	20240513	160200	60876200	18420	18420	18420	18420	0
166	20240513	160100	60876200	18420	18420	18420	18420	0
167	20240513	160000	60876200	18420	18420	18420	18420	0
168	20240513	155900	60876200	18420	18420	18420	18420	0
169	20240513	155800	60876200	18420	18420	18420	18420	0
170	20240513	155700	60876200	18420	18420	18420	18420	0
171	20240513	155600	60876200	18420	18420	18420	18420	0
172	20240513	155500	60876200	18420	18420	18420	18420	0
173	20240513	155400	60876200	18420	18420	18420	18420	0
174	20240513	155300	60876200	18420	18420	18420	18420	0
175	20240513	155200	60876200	18420	18420	18420	18420	0
176	20240513	155100	60876200	18420	18420	18420	18420	0
177	20240513	155000	60876200	18420	18420	18420	18420	0
178	20240513	154900	60876200	18420	18420	18420	18420	0
179	20240513	154800	60876200	18420	18420	18420	18420	0
180	20240513	154700	60876200	18420	18420	18420	18420	0
181	20240513	154600	60876200	18420	18420	18420	18420	0
182	20240513	154500	60876200	18420	18420	18420	18420	27
183	20240513	154400	60876200	18420	18420	18420	18420	0
184	20240513	154300	60876200	18420	18420	18420	18420	0
185	20240513	154200	60876200	18420	18420	18420	18420	0
186	20240513	154100	60876200	18420	18420	18420	18420	0
187	20240513	154000	60876200	18420	18420	18420	18420	0
188	20240513	153900	60876200	18420	18420	18420	18420	0
189	20240513	153800	60876200	18420	18420	18420	18420	0
190	20240513	153700	60876200	18420	18420	18420	18420	0
191	20240513	153600	60876200	18420	18420	18420	18420	0
192	20240513	153500	60876200	18420	18420	18420	18420	0
193	20240513	153400	60876200	18420	18420	18420	18420	0
194	20240513	153300	60876200	18420	18420	18420	18420	0
195	20240513	153200	60876200	18420	18420	18420	18420	0
196	20240513	153100	60876200	18420	18420	18420	18420	0
197	20240513	153000	60876200	18420	18420	18420	18420	27
198	20240513	152900	60378860	18770	18770	18770	18770	0
199	20240513	152800	60378860	18770	18770	18770	18770	0
200	20240513	152700	60378860	18770	18770	18770	18770	0
201	20240513	152600	60378860	18770	18770	18770	18770	0
202	20240513	152500	60378860	18770	18770	18770	18770	0
203	20240513	152400	60378860	18770	18770	18770	18770	0
204	20240513	152300	60378860	18770	18770	18770	18770	0
205	20240513	152200	60378860	18770	18770	18770	18770	0
206	20240513	152100	60378860	18770	18770	18770	18770	0
207	20240513	152000	60378860	18770	18770	18770	18770	0
208	20240513	151900	60378860	18770	18670	18770	18670	50
209	20240513	151800	59444490	18560	18560	18560	18560	0
210	20240513	151700	59444490	18560	18560	18560	18560	0
211	20240513	151600	59444490	18560	18560	18560	18560	0
212	20240513	151500	59444490	18560	18560	18560	18560	0
213	20240513	151400	59444490	18560	18560	18560	18560	0
214	20240513	151300	59444490	18560	18560	18560	18560	0
215	20240513	151200	59444490	18560	18560	18560	18560	0
216	20240513	151100	59444490	18560	18560	18560	18560	0
217	20240513	151000	59444490	18560	18560	18560	18560	1
218	20240513	150900	59425930	18560	18560	18560	18560	3
219	20240513	150800	59370250	18680	18680	18680	18680	0
220	20240513	150700	59370250	18680	18680	18680	18680	0
221	20240513	150600	59370250	18680	18680	18680	18680	0
222	20240513	150500	59370250	18680	18680	18680	18680	0
223	20240513	150400	59370250	18680	18680	18680	18680	0
224	20240513	150300	59370250	18680	18680	18680	18680	2
225	20240513	150200	59332890	18680	18680	18680	18680	0
226	20240513	150100	59332890	18680	18680	18680	18680	0
227	20240513	150000	59332890	18680	18680	18680	18680	8
228	20240513	145900	59183450	18770	18770	18770	18770	0
229	20240513	145800	59183450	18770	18770	18770	18770	0
230	20240513	145700	59183450	18770	18490	18770	18490	438
231	20240513	145600	51042080	18490	18490	18490	18490	0
232	20240513	145500	51042080	18490	18490	18490	18490	2
233	20240513	145400	51005100	18400	18400	18400	18400	0
234	20240513	145300	51005100	18400	18400	18400	18400	0
235	20240513	145200	51005100	18400	18400	18400	18400	0
236	20240513	145100	51005100	18400	18400	18400	18400	1
237	20240513	145000	50986700	18400	18400	18400	18400	0
238	20240513	144900	50986700	18400	18400	18400	18400	0
239	20240513	144800	50986700	18400	18400	18400	18400	0
240	20240513	144700	50986700	18400	18410	18410	18400	134
241	20240513	144600	48520960	18490	18490	18490	18490	0
242	20240513	144500	48520960	18490	18490	18490	18490	3
243	20240513	144400	48465490	18400	18420	18420	18400	139
244	20240513	144300	45907600	18530	18530	18530	18530	0
245	20240513	144200	45907600	18530	18530	18530	18530	0
246	20240513	144100	45907600	18530	18530	18530	18530	0
247	20240513	144000	45907600	18530	18520	18530	18520	10
248	20240513	143900	45722320	18530	18530	18530	18530	0
249	20240513	143800	45722320	18530	18530	18530	18530	0
250	20240513	143700	45722320	18530	18530	18530	18530	0
251	20240513	143600	45722320	18530	18530	18530	18530	0
252	20240513	143500	45722320	18530	18530	18530	18530	0
253	20240513	143400	45722320	18530	18530	18530	18530	0
254	20240513	143300	45722320	18530	18530	18530	18530	0
255	20240513	143200	45722320	18530	18530	18530	18530	0
256	20240513	143100	45722320	18530	18530	18530	18530	0
257	20240513	143000	45722320	18530	18530	18530	18530	0
258	20240513	142900	45722320	18530	18520	18530	18520	27
259	20240513	142800	45222090	18540	18540	18540	18540	0
260	20240513	142700	45222090	18540	18540	18540	18540	0
261	20240513	142600	45222090	18540	18540	18540	18540	0
262	20240513	142500	45222090	18540	18520	18540	18520	3
263	20240513	142400	45166500	18420	18420	18420	18420	0
264	20240513	142300	45166500	18420	18420	18420	18420	0
265	20240513	142200	45166500	18420	18420	18420	18420	6
266	20240513	142100	45055980	18420	18420	18420	18420	5
267	20240513	142000	44963880	18420	18420	18420	18420	2
268	20240513	141900	44927040	18410	18410	18410	18410	227
269	20240513	141800	40747970	18410	18410	18410	18410	37
270	20240513	141700	40066800	18420	18420	18420	18420	0
271	20240513	141600	40066800	18420	18430	18430	18420	123
272	20240513	141500	37801120	18540	18540	18540	18540	0
273	20240513	141400	37801120	18540	18540	18540	18540	0
274	20240513	141300	37801120	18540	18540	18540	18540	0
275	20240513	141200	37801120	18540	18540	18540	18540	0
276	20240513	141100	37801120	18540	18540	18540	18540	0
277	20240513	141000	37801120	18540	18540	18540	18540	3
278	20240513	140900	37745500	18430	18430	18430	18430	0
279	20240513	140800	37745500	18430	18430	18430	18430	0
280	20240513	140700	37745500	18430	18430	18430	18430	0
281	20240513	140600	37745500	18430	18430	18430	18430	0
282	20240513	140500	37745500	18430	18430	18430	18430	0
283	20240513	140400	37745500	18430	18430	18430	18430	2
284	20240513	140300	37708640	18420	18420	18420	18420	0
285	20240513	140200	37708640	18420	18420	18420	18420	0
286	20240513	140100	37708640	18420	18420	18420	18420	24
287	20240513	140000	37266560	18420	18420	18420	18420	0
288	20240513	135900	37266560	18420	18420	18420	18420	0
289	20240513	135800	37266560	18420	18420	18420	18420	0
290	20240513	135700	37266560	18420	18420	18420	18420	100
291	20240513	135600	35424560	18420	18420	18420	18420	0
292	20240513	135500	35424560	18420	18420	18420	18420	3
293	20240513	135400	35369300	18420	18420	18420	18420	0
294	20240513	135300	35369300	18420	18420	18420	18420	0
295	20240513	135200	35369300	18420	18420	18420	18420	0
296	20240513	135100	35369300	18420	18420	18420	18420	0
297	20240513	135000	35369300	18420	18420	18420	18420	0
298	20240513	134900	35369300	18420	18420	18420	18420	0
299	20240513	134800	35369300	18420	18420	18420	18420	0
300	20240513	134700	35369300	18420	18420	18420	18420	0
301	20240513	134600	35369300	18420	18420	18420	18420	25
302	20240513	134500	34908800	18500	18500	18500	18500	0
303	20240513	134400	34908800	18500	18500	18500	18500	0
304	20240513	134300	34908800	18500	18500	18500	18500	0
305	20240513	134200	34908800	18500	18500	18500	18500	0
306	20240513	134100	34908800	18500	18500	18500	18500	0
307	20240513	134000	34908800	18500	18500	18500	18500	3
308	20240513	133900	34853300	18490	18490	18490	18490	0
309	20240513	133800	34853300	18490	18490	18490	18490	0
310	20240513	133700	34853300	18490	18490	18490	18490	0
311	20240513	133600	34853300	18490	18490	18490	18490	0
312	20240513	133500	34853300	18490	18490	18490	18490	0
313	20240513	133400	34853300	18490	18490	18490	18490	0
314	20240513	133300	34853300	18490	18490	18490	18490	0
315	20240513	133200	34853300	18490	18490	18490	18490	1
316	20240513	133100	34834810	18500	18500	18500	18500	0
317	20240513	133000	34834810	18500	18500	18500	18500	0
318	20240513	132900	34834810	18500	18500	18500	18500	0
319	20240513	132800	34834810	18500	18500	18500	18500	0
320	20240513	132700	34834810	18500	18500	18500	18500	0
321	20240513	132600	34834810	18500	18500	18500	18500	0
322	20240513	132500	34834810	18500	18480	18500	18480	3
323	20240513	132400	34779340	18500	18500	18500	18500	0
324	20240513	132300	34779340	18500	18500	18500	18500	0
325	20240513	132200	34779340	18500	18500	18500	18500	0
326	20240513	132100	34779340	18500	18500	18500	18500	0
327	20240513	132000	34779340	18500	18420	18500	18420	40
328	20240513	131900	34039990	18420	18420	18420	18420	0
329	20240513	131800	34039990	18420	18420	18420	18420	50
330	20240513	131700	33118990	18420	18420	18420	18420	78
331	20240513	131600	31682230	18490	18490	18490	18490	0
332	20240513	131500	31682230	18490	18490	18490	18490	0
333	20240513	131400	31682230	18490	18490	18490	18490	0
334	20240513	131300	31682230	18490	18490	18490	18490	0
335	20240513	131200	31682230	18490	18490	18490	18490	0
336	20240513	131100	31682230	18490	18490	18490	18490	0
337	20240513	131000	31682230	18490	18480	18490	18480	3
338	20240513	130900	31626770	18500	18500	18500	18500	0
339	20240513	130800	31626770	18500	18500	18500	18500	0
340	20240513	130700	31626770	18500	18500	18500	18500	0
341	20240513	130600	31626770	18500	18500	18500	18500	0
342	20240513	130500	31626770	18500	18500	18500	18500	0
343	20240513	130400	31626770	18500	18500	18500	18500	0
344	20240513	130300	31626770	18500	18500	18500	18500	0
345	20240513	130200	31626770	18500	18500	18500	18500	0
346	20240513	130100	31626770	18500	18500	18500	18500	0
347	20240513	130000	31626770	18500	18500	18500	18500	0
348	20240513	125900	31626770	18500	18500	18500	18500	0
349	20240513	125800	31626770	18500	18500	18500	18500	0
350	20240513	125700	31626770	18500	18500	18500	18500	0
351	20240513	125600	31626770	18500	18500	18500	18500	0
352	20240513	125500	31626770	18500	18440	18500	18440	4
353	20240513	125400	31552830	18470	18470	18470	18470	1
354	20240513	125300	31534360	18480	18480	18480	18480	10
355	20240513	125200	31349560	18500	18500	18500	18500	0
356	20240513	125100	31349560	18500	18500	18500	18500	0
357	20240513	125000	31349560	18500	18500	18500	18500	0
358	20240513	124900	31349560	18500	18500	18500	18500	0
359	20240513	124800	31349560	18500	18500	18500	18500	71
360	20240513	124700	30036060	18500	18500	18500	18500	0
361	20240513	124600	30036060	18500	18500	18500	18500	27
362	20240513	124500	29536560	18580	18580	18580	18580	0
363	20240513	124400	29536560	18580	18580	18580	18580	0
364	20240513	124300	29536560	18580	18580	18580	18580	0
365	20240513	124200	29536560	18580	18580	18580	18580	0
366	20240513	124100	29536560	18580	18580	18580	18580	0
367	20240513	124000	29536560	18580	18560	18580	18560	3
368	20240513	123900	29480850	18580	18580	18580	18580	0
369	20240513	123800	29480850	18580	18580	18580	18580	0
370	20240513	123700	29480850	18580	18580	18580	18580	0
371	20240513	123600	29480850	18580	18580	18580	18580	0
372	20240513	123500	29480850	18580	18580	18580	18580	0
373	20240513	123400	29480850	18580	18580	18580	18580	0
374	20240513	123300	29480850	18580	18580	18580	18580	0
375	20240513	123200	29480850	18580	18580	18580	18580	0
376	20240513	123100	29480850	18580	18580	18580	18580	0
377	20240513	123000	29480850	18580	18580	18580	18580	0
378	20240513	122900	29480850	18580	18580	18580	18580	0
379	20240513	122800	29480850	18580	18580	18580	18580	0
380	20240513	122700	29480850	18580	18580	18580	18580	0
381	20240513	122600	29480850	18580	18580	18580	18580	0
382	20240513	122500	29480850	18580	18570	18580	18570	3
383	20240513	122400	29425120	18600	18600	18600	18600	0
384	20240513	122300	29425120	18600	18600	18600	18600	0
385	20240513	122200	29425120	18600	18600	18600	18600	0
386	20240513	122100	29425120	18600	18600	18600	18600	0
387	20240513	122000	29425120	18600	18600	18600	18600	0
388	20240513	121900	29425120	18600	18600	18600	18600	0
389	20240513	121800	29425120	18600	18600	18600	18600	0
390	20240513	121700	29425120	18600	18600	18600	18600	0
391	20240513	121600	29425120	18600	18600	18600	18600	0
392	20240513	121500	29425120	18600	18600	18600	18600	0
393	20240513	121400	29425120	18600	18600	18600	18600	0
394	20240513	121300	29425120	18600	18600	18600	18600	0
395	20240513	121200	29425120	18600	18600	18600	18600	0
396	20240513	121100	29425120	18600	18600	18600	18600	0
397	20240513	121000	29425120	18600	18570	18600	18570	3
398	20240513	120900	29369370	18590	18590	18590	18590	0
399	20240513	120800	29369370	18590	18590	18590	18590	0
400	20240513	120700	29369370	18590	18590	18590	18590	0
401	20240513	120600	29369370	18590	18590	18590	18590	0
402	20240513	120500	29369370	18590	18590	18590	18590	0
403	20240513	120400	29369370	18590	18590	18590	18590	0
404	20240513	120300	29369370	18590	18590	18590	18590	0
405	20240513	120200	29369370	18590	18590	18590	18590	0
406	20240513	120100	29369370	18590	18590	18590	18590	0
407	20240513	120000	29369370	18590	18590	18590	18590	0
408	20240513	115900	29369370	18590	18590	18590	18590	0
409	20240513	115800	29369370	18590	18590	18590	18590	0
410	20240513	115700	29369370	18590	18590	18590	18590	0
411	20240513	115600	29369370	18590	18590	18590	18590	0
412	20240513	115500	29369370	18590	18500	18590	18500	708
413	20240513	115400	16271100	18430	18430	18430	18430	0
414	20240513	115300	16271100	18430	18420	18430	18420	35
415	20240513	115200	15626310	18420	18420	18420	18420	0
416	20240513	115100	15626310	18420	18420	18420	18420	0
417	20240513	115000	15626310	18420	18420	18420	18420	0
418	20240513	114900	15626310	18420	18420	18420	18420	0
419	20240513	114800	15626310	18420	18420	18420	18420	0
420	20240513	114700	15626310	18420	18420	18420	18420	10
421	20240513	114600	15442110	18400	18410	18410	18400	136
422	20240513	114500	12939210	18420	18420	18420	18420	0
423	20240513	114400	12939210	18420	18420	18420	18420	0
424	20240513	114300	12939210	18420	18420	18420	18420	0
425	20240513	114200	12939210	18420	18420	18420	18420	0
426	20240513	114100	12939210	18420	18420	18420	18420	0
427	20240513	114000	12939210	18420	18400	18420	18400	3
428	20240513	113900	12883980	18420	18420	18420	18420	0
429	20240513	113800	12883980	18420	18420	18420	18420	0
430	20240513	113700	12883980	18420	18420	18420	18420	0
431	20240513	113600	12883980	18420	18420	18420	18420	0
432	20240513	113500	12883980	18420	18420	18420	18420	0
433	20240513	113400	12883980	18420	18420	18420	18420	0
434	20240513	113300	12883980	18420	18420	18420	18420	0
435	20240513	113200	12883980	18420	18420	18420	18420	0
436	20240513	113100	12883980	18420	18420	18420	18420	0
437	20240513	113000	12883980	18420	18420	18420	18420	0
438	20240513	112900	12883980	18420	18420	18420	18420	0
439	20240513	112800	12883980	18420	18420	18420	18420	0
440	20240513	112700	12883980	18420	18420	18420	18420	0
441	20240513	112600	12883980	18420	18420	18420	18420	0
442	20240513	112500	12883980	18420	18400	18420	18400	3
443	20240513	112400	12828750	18390	18390	18390	18390	0
444	20240513	112300	12828750	18390	18390	18390	18390	0
445	20240513	112200	12828750	18390	18390	18390	18390	0
446	20240513	112100	12828750	18390	18390	18390	18390	0
447	20240513	112000	12828750	18390	18390	18390	18390	13
448	20240513	111900	12589680	18390	18390	18390	18390	123
449	20240513	111800	10327710	18390	18390	18390	18390	0
450	20240513	111700	10327710	18390	18400	18400	18390	20
451	20240513	111600	9959880	18410	18410	18410	18410	0
452	20240513	111500	9959880	18410	18410	18410	18410	0
453	20240513	111400	9959880	18410	18410	18410	18410	0
454	20240513	111300	9959880	18410	18410	18410	18410	0
455	20240513	111200	9959880	18410	18410	18410	18410	0
456	20240513	111100	9959880	18410	18410	18410	18410	1
457	20240513	111000	9941470	18420	18420	18420	18420	3
458	20240513	110900	9886210	18410	18410	18410	18410	0
459	20240513	110800	9886210	18410	18410	18410	18410	2
460	20240513	110700	9849390	18420	18420	18420	18420	0
461	20240513	110600	9849390	18420	18420	18420	18420	0
462	20240513	110500	9849390	18420	18420	18420	18420	0
463	20240513	110400	9849390	18420	18420	18420	18420	0
464	20240513	110300	9849390	18420	18420	18420	18420	0
465	20240513	110200	9849390	18420	18420	18420	18420	0
466	20240513	110100	9849390	18420	18420	18420	18420	0
467	20240513	110000	9849390	18420	18420	18420	18420	0
468	20240513	105900	9849390	18420	18420	18420	18420	8
469	20240513	105800	9702030	18420	18420	18420	18420	0
470	20240513	105700	9702030	18420	18420	18420	18420	0
471	20240513	105600	9702030	18420	18420	18420	18420	0
472	20240513	105500	9702030	18420	18420	18420	18420	3
473	20240513	105400	9646770	18410	18410	18410	18410	0
474	20240513	105300	9646770	18410	18410	18410	18410	0
475	20240513	105200	9646770	18410	18410	18410	18410	0
476	20240513	105100	9646770	18410	18410	18410	18410	0
477	20240513	105000	9646770	18410	18410	18410	18410	0
478	20240513	104900	9646770	18410	18410	18410	18410	0
479	20240513	104800	9646770	18410	18410	18410	18400	143
480	20240513	104700	7014210	18420	18420	18420	18420	0
481	20240513	104600	7014210	18420	18420	18420	18420	0
482	20240513	104500	7014210	18420	18420	18420	18420	0
483	20240513	104400	7014210	18420	18420	18420	18420	0
484	20240513	104300	7014210	18420	18420	18420	18420	0
485	20240513	104200	7014210	18420	18420	18420	18420	0
486	20240513	104100	7014210	18420	18420	18420	18420	0
487	20240513	104000	7014210	18420	18420	18420	18420	3
488	20240513	103900	6958950	18410	18410	18410	18410	0
489	20240513	103800	6958950	18410	18410	18410	18410	0
490	20240513	103700	6958950	18410	18410	18410	18410	0
491	20240513	103600	6958950	18410	18410	18410	18410	0
492	20240513	103500	6958950	18410	18410	18410	18410	0
493	20240513	103400	6958950	18410	18410	18410	18410	0
494	20240513	103300	6958950	18410	18410	18410	18410	5
495	20240513	103200	6866900	18410	18410	18410	18410	0
496	20240513	103100	6866900	18410	18410	18410	18410	1
497	20240513	103000	6848490	18410	18410	18410	18410	0
498	20240513	102900	6848490	18410	18410	18410	18410	0
499	20240513	102800	6848490	18410	18410	18410	18410	0
500	20240513	102700	6848490	18410	18410	18410	18410	0
501	20240513	102600	6848490	18410	18410	18410	18410	1
502	20240513	102500	6830080	18420	18420	18420	18420	3
503	20240513	102400	6774820	18410	18410	18410	18410	0
504	20240513	102300	6774820	18410	18410	18410	18410	0
505	20240513	102200	6774820	18410	18410	18410	18410	0
506	20240513	102100	6774820	18410	18410	18410	18410	1
507	20240513	102000	6756410	18420	18420	18420	18420	0
508	20240513	101900	6756410	18420	18420	18420	18420	0
509	20240513	101800	6756410	18420	18420	18420	18420	0
510	20240513	101700	6756410	18420	18420	18420	18420	0
511	20240513	101600	6756410	18420	18420	18420	18420	105
512	20240513	101500	4822310	18420	18420	18420	18420	0
513	20240513	101400	4822310	18420	18420	18420	18420	0
514	20240513	101300	4822310	18420	18420	18420	18420	3
515	20240513	101200	4767050	18430	18430	18430	18430	0
516	20240513	101100	4767050	18430	18430	18430	18430	0
517	20240513	101000	4767050	18430	18430	18430	18430	3
518	20240513	100900	4711760	18430	18430	18430	18430	0
519	20240513	100800	4711760	18430	18430	18430	18430	0
520	20240513	100700	4711760	18430	18430	18430	18430	0
521	20240513	100600	4711760	18430	18430	18430	18430	0
522	20240513	100500	4711760	18430	18430	18430	18430	0
523	20240513	100400	4711760	18430	18430	18430	18430	0
524	20240513	100300	4711760	18430	18430	18430	18430	2
525	20240513	100200	4674900	18430	18430	18430	18430	0
526	20240513	100100	4674900	18430	18430	18430	18430	0
527	20240513	100000	4674900	18430	18430	18430	18430	1
528	20240513	095900	4656470	18430	18430	18430	18430	0
529	20240513	095800	4656470	18430	18430	18430	18430	0
530	20240513	095700	4656470	18430	18430	18430	18430	0
531	20240513	095600	4656470	18430	18430	18430	18430	5
532	20240513	095500	4564320	18430	18430	18430	18430	0
533	20240513	095400	4564320	18430	18430	18430	18430	0
534	20240513	095300	4564320	18430	18430	18430	18430	0
535	20240513	095200	4564320	18430	18430	18430	18430	0
536	20240513	095100	4564320	18430	18430	18430	18430	0
537	20240513	095000	4564320	18430	18430	18430	18430	0
538	20240513	094900	4564320	18430	18430	18430	18430	100
539	20240513	094800	2721320	18430	18430	18430	18430	0
540	20240513	094700	2721320	18430	18430	18430	18430	16
541	20240513	094600	2426440	18490	18490	18490	18490	0
542	20240513	094500	2426440	18490	18490	18490	18490	0
543	20240513	094400	2426440	18490	18490	18490	18490	0
544	20240513	094300	2426440	18490	18490	18490	18490	0
545	20240513	094200	2426440	18490	18490	18490	18490	0
546	20240513	094100	2426440	18490	18490	18490	18490	0
547	20240513	094000	2426440	18490	18490	18490	18490	0
548	20240513	093900	2426440	18490	18470	18490	18470	3
549	20240513	093800	2371000	18460	18460	18460	18460	0
550	20240513	093700	2371000	18460	18460	18460	18460	0
551	20240513	093600	2371000	18460	18460	18460	18460	0
552	20240513	093500	2371000	18460	18460	18460	18460	0
553	20240513	093400	2371000	18460	18460	18460	18460	0
554	20240513	093300	2371000	18460	18460	18460	18460	0
555	20240513	093200	2371000	18460	18460	18460	18460	0
556	20240513	093100	2371000	18460	18460	18460	18460	32
557	20240513	093000	1780280	18460	18460	18460	18460	0
558	20240513	092900	1780280	18460	18460	18460	18460	0
559	20240513	092800	1780280	18460	18460	18460	18460	0
560	20240513	092700	1780280	18460	18460	18460	18460	0
561	20240513	092600	1780280	18460	18460	18460	18460	0
562	20240513	092500	1780280	18460	18460	18460	18460	0
563	20240513	092400	1780280	18460	18460	18460	18460	0
564	20240513	092300	1780280	18460	18460	18460	18460	0
565	20240513	092200	1780280	18460	18460	18460	18460	0
566	20240513	092100	1780280	18460	18460	18460	18460	0
567	20240513	092000	1780280	18460	18460	18460	18460	0
568	20240513	091900	1780280	18460	18460	18460	18460	0
569	20240513	091800	1780280	18460	18500	18500	18460	50
570	20240513	091700	855600	18600	18600	18600	18600	0
571	20240513	091600	855600	18600	18600	18600	18600	0
572	20240513	091500	855600	18600	18600	18600	18600	0
573	20240513	091400	855600	18600	18600	18600	18600	0
574	20240513	091300	855600	18600	18600	18600	18600	0
575	20240513	091200	855600	18600	18600	18600	18600	0
576	20240513	091100	855600	18600	18600	18600	18600	0
577	20240513	091000	855600	18600	18600	18600	18600	0
578	20240513	090900	855600	18600	18600	18600	18600	0
579	20240513	090800	855600	18600	18600	18600	18600	0
580	20240513	090700	855600	18600	18600	18600	18600	7
581	20240513	090600	725400	18600	18600	18600	18600	0
582	20240513	090500	725400	18600	18600	18600	18600	3
583	20240513	090400	669600	18600	18600	18600	18600	0
584	20240513	090300	669600	18600	18600	18600	18600	5
585	20240513	090200	576600	18600	18600	18600	18600	0
586	20240513	090100	576600	18600	18600	18600	18600	0
587	20240513	090000	576600	18600	18600	18600	18600	26