KissMeData/005820/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	184500	18278030	18650	18650	18650	18650	100
3	20240514	184400	18278030	18650	18650	18650	18650	0
4	20240514	184300	18278030	18650	18650	18650	18650	0
5	20240514	184200	18278030	18650	18650	18650	18650	0
6	20240514	184100	18278030	18650	18650	18650	18650	0
7	20240514	184000	18278030	18650	18650	18650	18650	0
8	20240514	183900	18278030	18650	18650	18650	18650	0
9	20240514	183800	18278030	18650	18650	18650	18650	0
10	20240514	183700	18278030	18650	18650	18650	18650	0
11	20240514	183600	18278030	18650	18650	18650	18650	0
12	20240514	183500	18278030	18650	18650	18650	18650	0
13	20240514	183400	18278030	18650	18650	18650	18650	0
14	20240514	183300	18278030	18650	18650	18650	18650	0
15	20240514	183200	18278030	18650	18650	18650	18650	0
16	20240514	183100	18278030	18650	18650	18650	18650	0
17	20240514	183000	18278030	18650	18650	18650	18650	0
18	20240514	182900	18278030	18650	18650	18650	18650	0
19	20240514	182800	18278030	18650	18650	18650	18650	0
20	20240514	182700	18278030	18650	18650	18650	18650	0
21	20240514	182600	18278030	18650	18650	18650	18650	0
22	20240514	182500	18278030	18650	18650	18650	18650	0
23	20240514	182400	18278030	18650	18650	18650	18650	0
24	20240514	182300	18278030	18650	18650	18650	18650	0
25	20240514	182200	18278030	18650	18650	18650	18650	0
26	20240514	182100	18278030	18650	18650	18650	18650	0
27	20240514	182000	18278030	18650	18650	18650	18650	0
28	20240514	181900	18278030	18650	18650	18650	18650	0
29	20240514	181800	18278030	18650	18650	18650	18650	0
30	20240514	181700	18278030	18650	18650	18650	18650	0
31	20240514	181600	18278030	18650	18650	18650	18650	0
32	20240514	181500	18278030	18650	18650	18650	18650	100
33	20240514	181400	18278030	18650	18650	18650	18650	0
34	20240514	181300	18278030	18650	18650	18650	18650	0
35	20240514	181200	18278030	18650	18650	18650	18650	0
36	20240514	181100	18278030	18650	18650	18650	18650	0
37	20240514	181000	18278030	18650	18650	18650	18650	0
38	20240514	180900	18278030	18650	18650	18650	18650	0
39	20240514	180800	18278030	18650	18650	18650	18650	0
40	20240514	180700	18278030	18650	18650	18650	18650	0
41	20240514	180600	18278030	18650	18650	18650	18650	0
42	20240514	180500	18278030	18650	18650	18650	18650	0
43	20240514	180400	18278030	18650	18650	18650	18650	0
44	20240514	180300	18278030	18650	18650	18650	18650	0
45	20240514	180200	18278030	18650	18650	18650	18650	0
46	20240514	180100	18278030	18650	18650	18650	18650	0
47	20240514	180000	18278030	18650	18650	18650	18650	0
48	20240514	175900	18278030	18650	18650	18650	18650	0
49	20240514	175800	18278030	18650	18650	18650	18650	0
50	20240514	175700	18278030	18650	18650	18650	18650	0
51	20240514	175600	18278030	18650	18650	18650	18650	0
52	20240514	175500	18278030	18650	18650	18650	18650	0
53	20240514	175400	18278030	18650	18650	18650	18650	0
54	20240514	175300	18278030	18650	18650	18650	18650	0
55	20240514	175200	18278030	18650	18650	18650	18650	0
56	20240514	175100	18278030	18650	18650	18650	18650	0
57	20240514	175000	18278030	18650	18650	18650	18650	0
58	20240514	174900	18278030	18650	18650	18650	18650	0
59	20240514	174800	18278030	18650	18650	18650	18650	0
60	20240514	174700	18278030	18650	18650	18650	18650	0
61	20240514	174600	18278030	18650	18650	18650	18650	0
62	20240514	174500	18278030	18650	18650	18650	18650	100
63	20240514	174400	18278030	18650	18650	18650	18650	0
64	20240514	174300	18278030	18650	18650	18650	18650	0
65	20240514	174200	18278030	18650	18650	18650	18650	0
66	20240514	174100	18278030	18650	18650	18650	18650	0
67	20240514	174000	18278030	18650	18650	18650	18650	0
68	20240514	173900	18278030	18650	18650	18650	18650	0
69	20240514	173800	18278030	18650	18650	18650	18650	0
70	20240514	173700	18278030	18650	18650	18650	18650	0
71	20240514	173600	18278030	18650	18650	18650	18650	0
72	20240514	173500	18278030	18650	18650	18650	18650	0
73	20240514	173400	18278030	18650	18650	18650	18650	0
74	20240514	173300	18278030	18650	18650	18650	18650	0
75	20240514	173200	18278030	18650	18650	18650	18650	0
76	20240514	173100	18278030	18650	18650	18650	18650	0
77	20240514	173000	18278030	18650	18650	18650	18650	0
78	20240514	172900	18278030	18650	18650	18650	18650	0
79	20240514	172800	18278030	18650	18650	18650	18650	0
80	20240514	172700	18278030	18650	18650	18650	18650	0
81	20240514	172600	18278030	18650	18650	18650	18650	0
82	20240514	172500	18278030	18650	18650	18650	18650	0
83	20240514	172400	18278030	18650	18650	18650	18650	0
84	20240514	172300	18278030	18650	18650	18650	18650	0
85	20240514	172200	18278030	18650	18650	18650	18650	0
86	20240514	172100	18278030	18650	18650	18650	18650	0
87	20240514	172000	18278030	18650	18650	18650	18650	0
88	20240514	171900	18278030	18650	18650	18650	18650	0
89	20240514	171800	18278030	18650	18650	18650	18650	0
90	20240514	171700	18278030	18650	18650	18650	18650	0
91	20240514	171600	18278030	18650	18650	18650	18650	0
92	20240514	171500	18278030	18650	18650	18650	18650	100
93	20240514	171400	18278030	18650	18650	18650	18650	0
94	20240514	171300	18278030	18650	18650	18650	18650	0
95	20240514	171200	18278030	18650	18650	18650	18650	0
96	20240514	171100	18278030	18650	18650	18650	18650	0
97	20240514	171000	18278030	18650	18650	18650	18650	0
98	20240514	170900	18278030	18650	18650	18650	18650	0
99	20240514	170800	18278030	18650	18650	18650	18650	0
100	20240514	170700	18278030	18650	18650	18650	18650	0
101	20240514	170600	18278030	18650	18650	18650	18650	0
102	20240514	170500	18278030	18650	18650	18650	18650	0
103	20240514	170400	18278030	18650	18650	18650	18650	0
104	20240514	170300	18278030	18650	18650	18650	18650	0
105	20240514	170200	18278030	18650	18650	18650	18650	0
106	20240514	170100	18278030	18650	18650	18650	18650	0
107	20240514	170000	18278030	18650	18650	18650	18650	0
108	20240514	165900	18278030	18650	18650	18650	18650	0
109	20240514	165800	18278030	18650	18650	18650	18650	0
110	20240514	165700	18278030	18650	18650	18650	18650	0
111	20240514	165600	18278030	18650	18650	18650	18650	0
112	20240514	165500	18278030	18650	18650	18650	18650	0
113	20240514	165400	18278030	18650	18650	18650	18650	0
114	20240514	165300	18278030	18650	18650	18650	18650	0
115	20240514	165200	18278030	18650	18650	18650	18650	0
116	20240514	165100	18278030	18650	18650	18650	18650	0
117	20240514	165000	18278030	18650	18650	18650	18650	0
118	20240514	164900	18278030	18650	18650	18650	18650	0
119	20240514	164800	18278030	18650	18650	18650	18650	0
120	20240514	164700	18278030	18650	18650	18650	18650	0
121	20240514	164600	18278030	18650	18650	18650	18650	0
122	20240514	164500	18278030	18650	18650	18650	18650	100
123	20240514	164400	18278030	18650	18650	18650	18650	0
124	20240514	164300	18278030	18650	18650	18650	18650	0
125	20240514	164200	18278030	18650	18650	18650	18650	0
126	20240514	164100	18278030	18650	18650	18650	18650	0
127	20240514	164000	18278030	18650	18650	18650	18650	0
128	20240514	163900	18278030	18650	18650	18650	18650	0
129	20240514	163800	18278030	18650	18650	18650	18650	0
130	20240514	163700	18278030	18650	18650	18650	18650	0
131	20240514	163600	18278030	18650	18650	18650	18650	0
132	20240514	163500	18278030	18650	18650	18650	18650	0
133	20240514	163400	18278030	18650	18650	18650	18650	0
134	20240514	163300	18278030	18650	18650	18650	18650	0
135	20240514	163200	18278030	18650	18650	18650	18650	0
136	20240514	163100	18278030	18650	18650	18650	18650	0
137	20240514	163000	18278030	18650	18650	18650	18650	0
138	20240514	162900	18278030	18650	18650	18650	18650	0
139	20240514	162800	18278030	18650	18650	18650	18650	0
140	20240514	162700	18278030	18650	18650	18650	18650	0
141	20240514	162600	18278030	18650	18650	18650	18650	0
142	20240514	162500	18278030	18650	18650	18650	18650	0
143	20240514	162400	18278030	18650	18650	18650	18650	0
144	20240514	162300	18278030	18650	18650	18650	18650	0
145	20240514	162200	18278030	18650	18650	18650	18650	0
146	20240514	162100	18278030	18650	18650	18650	18650	0
147	20240514	162000	18278030	18650	18650	18650	18650	0
148	20240514	161900	18278030	18650	18650	18650	18650	0
149	20240514	161800	18278030	18650	18650	18650	18650	0
150	20240514	161700	18278030	18650	18650	18650	18650	0
151	20240514	161600	18278030	18650	18650	18650	18650	0
152	20240514	161500	18278030	18650	18650	18650	18650	100
153	20240514	161400	18278030	18650	18650	18650	18650	0
154	20240514	161300	18278030	18650	18650	18650	18650	0
155	20240514	161200	18278030	18650	18650	18650	18650	0
156	20240514	161100	18278030	18650	18650	18650	18650	0
157	20240514	161000	18278030	18650	18650	18650	18650	0
158	20240514	160900	18278030	18650	18650	18650	18650	0
159	20240514	160800	18278030	18650	18650	18650	18650	0
160	20240514	160700	18278030	18650	18650	18650	18650	0
161	20240514	160600	18278030	18650	18650	18650	18650	0
162	20240514	160500	18278030	18650	18650	18650	18650	0
163	20240514	160400	18278030	18650	18650	18650	18650	0
164	20240514	160300	18278030	18650	18650	18650	18650	0
165	20240514	160200	18278030	18650	18650	18650	18650	0
166	20240514	160100	18278030	18650	18650	18650	18650	0
167	20240514	160000	18278030	18650	18650	18650	18650	0
168	20240514	155900	18278030	18650	18650	18650	18650	0
169	20240514	155800	18278030	18650	18650	18650	18650	0
170	20240514	155700	18278030	18650	18650	18650	18650	0
171	20240514	155600	18278030	18650	18650	18650	18650	0
172	20240514	155500	18278030	18650	18650	18650	18650	0
173	20240514	155400	18278030	18650	18650	18650	18650	0
174	20240514	155300	18278030	18650	18650	18650	18650	0
175	20240514	155200	18278030	18650	18650	18650	18650	0
176	20240514	155100	18278030	18650	18650	18650	18650	0
177	20240514	155000	18278030	18650	18650	18650	18650	0
178	20240514	154900	18278030	18650	18650	18650	18650	0
179	20240514	154800	18278030	18650	18650	18650	18650	0
180	20240514	154700	18278030	18650	18650	18650	18650	0
181	20240514	154600	18278030	18650	18650	18650	18650	0
182	20240514	154500	18278030	18650	18650	18650	18650	100
183	20240514	154400	18278030	18650	18650	18650	18650	0
184	20240514	154300	18278030	18650	18650	18650	18650	0
185	20240514	154200	18278030	18650	18650	18650	18650	0
186	20240514	154100	18278030	18650	18650	18650	18650	0
187	20240514	154000	18278030	18650	18650	18650	18650	0
188	20240514	153900	18278030	18650	18650	18650	18650	0
189	20240514	153800	18278030	18650	18650	18650	18650	0
190	20240514	153700	18278030	18650	18650	18650	18650	0
191	20240514	153600	18278030	18650	18650	18650	18650	0
192	20240514	153500	18278030	18650	18650	18650	18650	0
193	20240514	153400	18278030	18650	18650	18650	18650	0
194	20240514	153300	18278030	18650	18650	18650	18650	0
195	20240514	153200	18278030	18650	18650	18650	18650	0
196	20240514	153100	18278030	18650	18650	18650	18650	0
197	20240514	153000	18278030	18650	18650	18650	18650	100
198	20240514	152900	16413030	18620	18620	18620	18620	0
199	20240514	152800	16413030	18620	18620	18620	18620	0
200	20240514	152700	16413030	18620	18620	18620	18620	0
201	20240514	152600	16413030	18620	18620	18620	18620	0
202	20240514	152500	16413030	18620	18620	18620	18620	0
203	20240514	152400	16413030	18620	18620	18620	18620	0
204	20240514	152300	16413030	18620	18620	18620	18620	0
205	20240514	152200	16413030	18620	18620	18620	18620	0
206	20240514	152100	16413030	18620	18620	18620	18620	0
207	20240514	152000	16413030	18620	18620	18620	18620	0
208	20240514	151900	16413030	18620	18620	18620	18620	0
209	20240514	151800	16413030	18620	18620	18620	18620	0
210	20240514	151700	16413030	18620	18620	18620	18620	0
211	20240514	151600	16413030	18620	18620	18620	18620	0
212	20240514	151500	16413030	18620	18620	18620	18620	0
213	20240514	151400	16413030	18620	18620	18620	18620	0
214	20240514	151300	16413030	18620	18620	18620	18620	0
215	20240514	151200	16413030	18620	18620	18620	18620	0
216	20240514	151100	16413030	18620	18620	18620	18620	0
217	20240514	151000	16413030	18620	18620	18620	18620	0
218	20240514	150900	16413030	18620	18620	18620	18620	0
219	20240514	150800	16413030	18620	18620	18620	18620	0
220	20240514	150700	16413030	18620	18620	18620	18620	0
221	20240514	150600	16413030	18620	18620	18620	18620	0
222	20240514	150500	16413030	18620	18620	18620	18620	2
223	20240514	150400	16375790	18620	18620	18620	18620	0
224	20240514	150300	16375790	18620	18620	18620	18620	0
225	20240514	150200	16375790	18620	18620	18620	18620	0
226	20240514	150100	16375790	18620	18620	18620	18620	0
227	20240514	150000	16375790	18620	18620	18620	18620	0
228	20240514	145900	16375790	18620	18620	18620	18620	0
229	20240514	145800	16375790	18620	18600	18620	18600	10
230	20240514	145700	16189730	18600	18600	18600	18600	0
231	20240514	145600	16189730	18600	18600	18600	18600	0
232	20240514	145500	16189730	18600	18600	18600	18600	0
233	20240514	145400	16189730	18600	18600	18600	18600	0
234	20240514	145300	16189730	18600	18600	18600	18600	0
235	20240514	145200	16189730	18600	18600	18600	18600	0
236	20240514	145100	16189730	18600	18600	18600	18600	0
237	20240514	145000	16189730	18600	18600	18600	18600	0
238	20240514	144900	16189730	18600	18600	18600	18600	4
239	20240514	144800	16115330	18600	18600	18600	18600	20
240	20240514	144700	15743330	18600	18600	18600	18600	0
241	20240514	144600	15743330	18600	18600	18600	18600	0
242	20240514	144500	15743330	18600	18600	18600	18600	30
243	20240514	144400	15185330	18600	18600	18600	18600	0
244	20240514	144300	15185330	18600	18600	18600	18600	0
245	20240514	144200	15185330	18600	18600	18600	18600	0
246	20240514	144100	15185330	18600	18600	18600	18600	4
247	20240514	144000	15110930	18610	18610	18610	18610	0
248	20240514	143900	15110930	18610	18610	18610	18610	0
249	20240514	143800	15110930	18610	18610	18610	18610	0
250	20240514	143700	15110930	18610	18610	18610	18610	3
251	20240514	143600	15055100	18510	18510	18510	18510	0
252	20240514	143500	15055100	18510	18510	18510	18510	0
253	20240514	143400	15055100	18510	18510	18510	18510	0
254	20240514	143300	15055100	18510	18510	18510	18510	0
255	20240514	143200	15055100	18510	18510	18510	18510	0
256	20240514	143100	15055100	18510	18510	18510	18510	0
257	20240514	143000	15055100	18510	18510	18510	18510	0
258	20240514	142900	15055100	18510	18510	18510	18510	0
259	20240514	142800	15055100	18510	18510	18510	18510	0
260	20240514	142700	15055100	18510	18510	18510	18510	0
261	20240514	142600	15055100	18510	18510	18510	18510	0
262	20240514	142500	15055100	18510	18510	18510	18510	0
263	20240514	142400	15055100	18510	18510	18510	18510	0
264	20240514	142300	15055100	18510	18510	18510	18510	0
265	20240514	142200	15055100	18510	18520	18520	18510	6
266	20240514	142100	14944030	18520	18520	18520	18520	0
267	20240514	142000	14944030	18520	18520	18520	18520	0
268	20240514	141900	14944030	18520	18520	18520	18520	0
269	20240514	141800	14944030	18520	18520	18520	18520	0
270	20240514	141700	14944030	18520	18520	18520	18520	0
271	20240514	141600	14944030	18520	18520	18520	18520	0
272	20240514	141500	14944030	18520	18520	18520	18520	0
273	20240514	141400	14944030	18520	18520	18520	18520	0
274	20240514	141300	14944030	18520	18520	18520	18520	0
275	20240514	141200	14944030	18520	18520	18520	18520	0
276	20240514	141100	14944030	18520	18520	18520	18520	0
277	20240514	141000	14944030	18520	18520	18520	18520	5
278	20240514	140900	14851430	18510	18510	18510	18510	0
279	20240514	140800	14851430	18510	18510	18510	18510	0
280	20240514	140700	14851430	18510	18510	18510	18510	0
281	20240514	140600	14851430	18510	18510	18510	18510	0
282	20240514	140500	14851430	18510	18510	18510	18510	0
283	20240514	140400	14851430	18510	18510	18510	18510	0
284	20240514	140300	14851430	18510	18510	18510	18510	0
285	20240514	140200	14851430	18510	18510	18510	18510	0
286	20240514	140100	14851430	18510	18510	18510	18510	0
287	20240514	140000	14851430	18510	18510	18510	18510	0
288	20240514	135900	14851430	18510	18510	18510	18510	0
289	20240514	135800	14851430	18510	18510	18510	18510	0
290	20240514	135700	14851430	18510	18510	18510	18510	0
291	20240514	135600	14851430	18510	18520	18520	18510	50
292	20240514	135500	13925880	18520	18520	18520	18520	0
293	20240514	135400	13925880	18520	18520	18520	18520	0
294	20240514	135300	13925880	18520	18520	18520	18520	152
295	20240514	135200	11110840	18520	18520	18520	18520	0
296	20240514	135100	11110840	18520	18520	18520	18520	0
297	20240514	135000	11110840	18520	18520	18520	18520	0
298	20240514	134900	11110840	18520	18520	18520	18520	0
299	20240514	134800	11110840	18520	18520	18520	18520	0
300	20240514	134700	11110840	18520	18520	18520	18520	0
301	20240514	134600	11110840	18520	18520	18520	18520	0
302	20240514	134500	11110840	18520	18520	18520	18520	0
303	20240514	134400	11110840	18520	18520	18520	18520	0
304	20240514	134300	11110840	18520	18530	18530	18520	6
305	20240514	134200	10999710	18620	18620	18620	18620	0
306	20240514	134100	10999710	18620	18620	18620	18620	0
307	20240514	134000	10999710	18620	18620	18620	18620	0
308	20240514	133900	10999710	18620	18620	18620	18620	0
309	20240514	133800	10999710	18620	18620	18620	18620	1
310	20240514	133700	10981090	18500	18500	18500	18500	0
311	20240514	133600	10981090	18500	18500	18500	18500	0
312	20240514	133500	10981090	18500	18500	18500	18500	0
313	20240514	133400	10981090	18500	18500	18500	18500	0
314	20240514	133300	10981090	18500	18500	18500	18500	0
315	20240514	133200	10981090	18500	18500	18500	18500	0
316	20240514	133100	10981090	18500	18500	18500	18500	0
317	20240514	133000	10981090	18500	18500	18500	18500	0
318	20240514	132900	10981090	18500	18500	18500	18500	0
319	20240514	132800	10981090	18500	18500	18500	18500	0
320	20240514	132700	10981090	18500	18500	18500	18500	0
321	20240514	132600	10981090	18500	18500	18500	18500	0
322	20240514	132500	10981090	18500	18500	18500	18500	0
323	20240514	132400	10981090	18500	18500	18500	18500	0
324	20240514	132300	10981090	18500	18500	18500	18500	0
325	20240514	132200	10981090	18500	18500	18500	18500	0
326	20240514	132100	10981090	18500	18500	18500	18500	0
327	20240514	132000	10981090	18500	18500	18500	18500	0
328	20240514	131900	10981090	18500	18500	18500	18500	0
329	20240514	131800	10981090	18500	18500	18500	18500	0
330	20240514	131700	10981090	18500	18500	18500	18500	0
331	20240514	131600	10981090	18500	18500	18500	18500	0
332	20240514	131500	10981090	18500	18500	18500	18500	0
333	20240514	131400	10981090	18500	18500	18500	18500	0
334	20240514	131300	10981090	18500	18500	18500	18500	0
335	20240514	131200	10981090	18500	18500	18500	18500	0
336	20240514	131100	10981090	18500	18500	18500	18500	0
337	20240514	131000	10981090	18500	18500	18500	18500	0
338	20240514	130900	10981090	18500	18500	18500	18500	0
339	20240514	130800	10981090	18500	18500	18500	18500	0
340	20240514	130700	10981090	18500	18500	18500	18500	0
341	20240514	130600	10981090	18500	18500	18500	18500	0
342	20240514	130500	10981090	18500	18500	18500	18500	0
343	20240514	130400	10981090	18500	18510	18510	18500	6
344	20240514	130300	10870040	18500	18500	18500	18500	0
345	20240514	130200	10870040	18500	18500	18500	18500	0
346	20240514	130100	10870040	18500	18500	18500	18500	0
347	20240514	130000	10870040	18500	18500	18500	18500	0
348	20240514	125900	10870040	18500	18500	18500	18500	0
349	20240514	125800	10870040	18500	18500	18500	18500	0
350	20240514	125700	10870040	18500	18500	18500	18500	0
351	20240514	125600	10870040	18500	18500	18500	18500	0
352	20240514	125500	10870040	18500	18500	18500	18500	0
353	20240514	125400	10870040	18500	18500	18500	18500	0
354	20240514	125300	10870040	18500	18500	18500	18500	0
355	20240514	125200	10870040	18500	18500	18500	18500	0
356	20240514	125100	10870040	18500	18500	18500	18500	0
357	20240514	125000	10870040	18500	18500	18500	18500	0
358	20240514	124900	10870040	18500	18500	18500	18500	0
359	20240514	124800	10870040	18500	18500	18500	18500	0
360	20240514	124700	10870040	18500	18500	18500	18500	0
361	20240514	124600	10870040	18500	18500	18500	18500	0
362	20240514	124500	10870040	18500	18500	18500	18500	0
363	20240514	124400	10870040	18500	18500	18500	18500	0
364	20240514	124300	10870040	18500	18500	18500	18500	0
365	20240514	124200	10870040	18500	18500	18500	18500	0
366	20240514	124100	10870040	18500	18500	18500	18500	0
367	20240514	124000	10870040	18500	18500	18500	18500	0
368	20240514	123900	10870040	18500	18500	18500	18500	0
369	20240514	123800	10870040	18500	18500	18500	18500	0
370	20240514	123700	10870040	18500	18500	18500	18500	0
371	20240514	123600	10870040	18500	18500	18500	18500	0
372	20240514	123500	10870040	18500	18500	18500	18500	0
373	20240514	123400	10870040	18500	18500	18500	18500	0
374	20240514	123300	10870040	18500	18500	18500	18500	0
375	20240514	123200	10870040	18500	18500	18500	18500	0
376	20240514	123100	10870040	18500	18500	18500	18500	0
377	20240514	123000	10870040	18500	18500	18500	18500	0
378	20240514	122900	10870040	18500	18500	18500	18500	0
379	20240514	122800	10870040	18500	18500	18500	18500	0
380	20240514	122700	10870040	18500	18500	18500	18500	0
381	20240514	122600	10870040	18500	18500	18500	18500	0
382	20240514	122500	10870040	18500	18500	18500	18500	6
383	20240514	122400	10759040	18500	18570	18570	18500	2
384	20240514	122300	10721970	18500	18500	18500	18500	0
385	20240514	122200	10721970	18500	18500	18500	18500	0
386	20240514	122100	10721970	18500	18500	18500	18500	0
387	20240514	122000	10721970	18500	18500	18500	18500	0
388	20240514	121900	10721970	18500	18500	18500	18500	0
389	20240514	121800	10721970	18500	18500	18500	18500	0
390	20240514	121700	10721970	18500	18500	18500	18500	0
391	20240514	121600	10721970	18500	18500	18500	18500	0
392	20240514	121500	10721970	18500	18500	18500	18500	0
393	20240514	121400	10721970	18500	18500	18500	18500	0
394	20240514	121300	10721970	18500	18500	18500	18500	0
395	20240514	121200	10721970	18500	18500	18500	18500	0
396	20240514	121100	10721970	18500	18500	18500	18500	0
397	20240514	121000	10721970	18500	18500	18500	18500	0
398	20240514	120900	10721970	18500	18500	18500	18500	0
399	20240514	120800	10721970	18500	18500	18500	18500	0
400	20240514	120700	10721970	18500	18500	18500	18500	0
401	20240514	120600	10721970	18500	18500	18500	18500	0
402	20240514	120500	10721970	18500	18500	18500	18500	0
403	20240514	120400	10721970	18500	18500	18500	18500	0
404	20240514	120300	10721970	18500	18500	18500	18500	0
405	20240514	120200	10721970	18500	18500	18500	18500	0
406	20240514	120100	10721970	18500	18500	18500	18500	0
407	20240514	120000	10721970	18500	18500	18500	18500	0
408	20240514	115900	10721970	18500	18500	18500	18500	0
409	20240514	115800	10721970	18500	18500	18500	18500	0
410	20240514	115700	10721970	18500	18500	18500	18500	0
411	20240514	115600	10721970	18500	18500	18500	18500	0
412	20240514	115500	10721970	18500	18500	18500	18500	0
413	20240514	115400	10721970	18500	18500	18500	18500	0
414	20240514	115300	10721970	18500	18500	18500	18500	0
415	20240514	115200	10721970	18500	18500	18500	18500	0
416	20240514	115100	10721970	18500	18500	18500	18500	0
417	20240514	115000	10721970	18500	18500	18500	18500	0
418	20240514	114900	10721970	18500	18500	18500	18500	0
419	20240514	114800	10721970	18500	18500	18500	18500	0
420	20240514	114700	10721970	18500	18500	18500	18500	0
421	20240514	114600	10721970	18500	18500	18500	18500	6
422	20240514	114500	10610970	18500	18500	18500	18500	0
423	20240514	114400	10610970	18500	18500	18500	18500	0
424	20240514	114300	10610970	18500	18500	18500	18500	0
425	20240514	114200	10610970	18500	18500	18500	18500	0
426	20240514	114100	10610970	18500	18500	18500	18500	0
427	20240514	114000	10610970	18500	18500	18500	18500	0
428	20240514	113900	10610970	18500	18500	18500	18500	0
429	20240514	113800	10610970	18500	18500	18500	18500	0
430	20240514	113700	10610970	18500	18500	18500	18500	0
431	20240514	113600	10610970	18500	18500	18500	18500	0
432	20240514	113500	10610970	18500	18500	18500	18500	0
433	20240514	113400	10610970	18500	18500	18500	18500	0
434	20240514	113300	10610970	18500	18500	18500	18500	0
435	20240514	113200	10610970	18500	18500	18500	18500	0
436	20240514	113100	10610970	18500	18500	18500	18500	0
437	20240514	113000	10610970	18500	18500	18500	18500	0
438	20240514	112900	10610970	18500	18500	18500	18500	0
439	20240514	112800	10610970	18500	18500	18500	18500	0
440	20240514	112700	10610970	18500	18500	18500	18500	0
441	20240514	112600	10610970	18500	18500	18500	18500	0
442	20240514	112500	10610970	18500	18500	18500	18500	0
443	20240514	112400	10610970	18500	18500	18500	18500	0
444	20240514	112300	10610970	18500	18500	18500	18500	0
445	20240514	112200	10610970	18500	18500	18500	18500	0
446	20240514	112100	10610970	18500	18500	18500	18500	0
447	20240514	112000	10610970	18500	18500	18500	18500	0
448	20240514	111900	10610970	18500	18500	18500	18500	0
449	20240514	111800	10610970	18500	18500	18500	18500	0
450	20240514	111700	10610970	18500	18500	18500	18500	0
451	20240514	111600	10610970	18500	18500	18500	18500	0
452	20240514	111500	10610970	18500	18500	18500	18500	2
453	20240514	111400	10573970	18500	18500	18500	18500	0
454	20240514	111300	10573970	18500	18500	18500	18500	0
455	20240514	111200	10573970	18500	18500	18500	18500	0
456	20240514	111100	10573970	18500	18500	18500	18500	47
457	20240514	111000	9704470	18500	18500	18500	18500	0
458	20240514	110900	9704470	18500	18500	18500	18500	0
459	20240514	110800	9704470	18500	18500	18500	18500	0
460	20240514	110700	9704470	18500	18500	18500	18500	6
461	20240514	110600	9593470	18630	18630	18630	18630	0
462	20240514	110500	9593470	18630	18630	18630	18630	0
463	20240514	110400	9593470	18630	18630	18630	18630	0
464	20240514	110300	9593470	18630	18630	18630	18630	0
465	20240514	110200	9593470	18630	18630	18630	18630	0
466	20240514	110100	9593470	18630	18630	18630	18630	0
467	20240514	110000	9593470	18630	18630	18630	18630	0
468	20240514	105900	9593470	18630	18630	18630	18630	0
469	20240514	105800	9593470	18630	18630	18630	18630	0
470	20240514	105700	9593470	18630	18630	18630	18630	0
471	20240514	105600	9593470	18630	18630	18630	18630	0
472	20240514	105500	9593470	18630	18630	18630	18630	0
473	20240514	105400	9593470	18630	18630	18630	18630	0
474	20240514	105300	9593470	18630	18630	18630	18630	0
475	20240514	105200	9593470	18630	18630	18630	18630	0
476	20240514	105100	9593470	18630	18630	18630	18630	0
477	20240514	105000	9593470	18630	18630	18630	18630	0
478	20240514	104900	9593470	18630	18630	18630	18630	0
479	20240514	104800	9593470	18630	18630	18630	18630	0
480	20240514	104700	9593470	18630	18630	18630	18630	0
481	20240514	104600	9593470	18630	18630	18630	18630	0
482	20240514	104500	9593470	18630	18630	18630	18630	0
483	20240514	104400	9593470	18630	18630	18630	18630	0
484	20240514	104300	9593470	18630	18630	18630	18630	0
485	20240514	104200	9593470	18630	18630	18630	18630	0
486	20240514	104100	9593470	18630	18630	18630	18630	0
487	20240514	104000	9593470	18630	18630	18630	18630	0
488	20240514	103900	9593470	18630	18630	18630	18630	0
489	20240514	103800	9593470	18630	18630	18630	18630	0
490	20240514	103700	9593470	18630	18630	18630	18630	0
491	20240514	103600	9593470	18630	18630	18630	18630	0
492	20240514	103500	9593470	18630	18630	18630	18630	1
493	20240514	103400	9574840	18510	18510	18510	18510	0
494	20240514	103300	9574840	18510	18510	18510	18510	0
495	20240514	103200	9574840	18510	18510	18510	18510	0
496	20240514	103100	9574840	18510	18510	18510	18510	0
497	20240514	103000	9574840	18510	18510	18510	18510	0
498	20240514	102900	9574840	18510	18510	18510	18510	0
499	20240514	102800	9574840	18510	18520	18520	18510	6
500	20240514	102700	9463770	18790	18790	18790	18790	0
501	20240514	102600	9463770	18790	18790	18790	18790	0
502	20240514	102500	9463770	18790	18790	18790	18790	0
503	20240514	102400	9463770	18790	18790	18790	18790	15
504	20240514	102300	9181920	18800	18800	18800	18800	0
505	20240514	102200	9181920	18800	18800	18800	18800	0
506	20240514	102100	9181920	18800	18800	18800	18800	0
507	20240514	102000	9181920	18800	18800	18800	18800	0
508	20240514	101900	9181920	18800	18800	18800	18800	0
509	20240514	101800	9181920	18800	18800	18800	18800	0
510	20240514	101700	9181920	18800	18800	18800	18800	0
511	20240514	101600	9181920	18800	18800	18800	18800	0
512	20240514	101500	9181920	18800	18800	18800	18800	0
513	20240514	101400	9181920	18800	18800	18800	18800	0
514	20240514	101300	9181920	18800	18800	18800	18800	0
515	20240514	101200	9181920	18800	18800	18800	18800	0
516	20240514	101100	9181920	18800	18800	18800	18800	0
517	20240514	101000	9181920	18800	18800	18800	18800	0
518	20240514	100900	9181920	18800	18800	18800	18800	0
519	20240514	100800	9181920	18800	18800	18800	18800	0
520	20240514	100700	9181920	18800	18800	18800	18800	0
521	20240514	100600	9181920	18800	18800	18800	18800	0
522	20240514	100500	9181920	18800	18800	18800	18800	0
523	20240514	100400	9181920	18800	18800	18800	18800	0
524	20240514	100300	9181920	18800	18800	18800	18800	0
525	20240514	100200	9181920	18800	18800	18800	18800	0
526	20240514	100100	9181920	18800	18800	18800	18800	0
527	20240514	100000	9181920	18800	18800	18800	18800	0
528	20240514	095900	9181920	18800	18800	18800	18800	0
529	20240514	095800	9181920	18800	18800	18800	18800	0
530	20240514	095700	9181920	18800	18800	18800	18800	0
531	20240514	095600	9181920	18800	18800	18800	18800	0
532	20240514	095500	9181920	18800	18800	18800	18800	0
533	20240514	095400	9181920	18800	18760	18800	18760	47
534	20240514	095300	8299420	18790	18790	18790	18790	0
535	20240514	095200	8299420	18790	18790	18790	18790	0
536	20240514	095100	8299420	18790	18570	18790	18570	81
537	20240514	095000	6785250	18450	18450	18450	18450	0
538	20240514	094900	6785250	18450	18460	18460	18450	8
539	20240514	094800	6637600	18510	18510	18510	18510	0
540	20240514	094700	6637600	18510	18510	18510	18510	0
541	20240514	094600	6637600	18510	18510	18510	18510	0
542	20240514	094500	6637600	18510	18510	18510	18510	0
543	20240514	094400	6637600	18510	18510	18510	18510	0
544	20240514	094300	6637600	18510	18510	18510	18510	0
545	20240514	094200	6637600	18510	18510	18510	18510	0
546	20240514	094100	6637600	18510	18510	18510	18510	24
547	20240514	094000	6193360	18990	18530	18990	18530	83
548	20240514	093900	4646700	18420	18420	18420	18420	0
549	20240514	093800	4646700	18420	18420	18420	18420	10
550	20240514	093700	4462500	18420	18400	18420	18400	138
551	20240514	093600	1921360	18420	18420	18420	18420	0
552	20240514	093500	1921360	18420	18420	18420	18420	5
553	20240514	093400	1829260	18400	18400	18400	18400	0
554	20240514	093300	1829260	18400	18400	18400	18400	0
555	20240514	093200	1829260	18400	18400	18400	18400	0
556	20240514	093100	1829260	18400	18400	18400	18400	0
557	20240514	093000	1829260	18400	18400	18400	18400	0
558	20240514	092900	1829260	18400	18400	18400	18400	0
559	20240514	092800	1829260	18400	18400	18400	18400	0
560	20240514	092700	1829260	18400	18400	18400	18400	0
561	20240514	092600	1829260	18400	18400	18400	18400	11
562	20240514	092500	1626860	18530	18530	18530	18530	0
563	20240514	092400	1626860	18530	18530	18530	18530	1
564	20240514	092300	1608330	18530	18530	18530	18530	1
565	20240514	092200	1589800	18400	18400	18400	18400	0
566	20240514	092100	1589800	18400	18400	18400	18400	0
567	20240514	092000	1589800	18400	18400	18400	18400	0
568	20240514	091900	1589800	18400	18400	18400	18400	0
569	20240514	091800	1589800	18400	18400	18400	18400	0
570	20240514	091700	1589800	18400	18400	18400	18400	0
571	20240514	091600	1589800	18400	18400	18400	18400	5
572	20240514	091500	1497800	18540	18540	18540	18540	0
573	20240514	091400	1497800	18540	18540	18540	18540	0
574	20240514	091300	1497800	18540	18540	18540	18540	0
575	20240514	091200	1497800	18540	18540	18540	18540	0
576	20240514	091100	1497800	18540	18540	18540	18540	0
577	20240514	091000	1497800	18540	18540	18540	18540	0
578	20240514	090900	1497800	18540	18540	18540	18540	0
579	20240514	090800	1497800	18540	18540	18540	18540	0
580	20240514	090700	1497800	18540	18540	18540	18540	0
581	20240514	090600	1497800	18540	18540	18540	18540	0
582	20240514	090500	1497800	18540	18540	18540	18540	0
583	20240514	090400	1497800	18540	18540	18540	18540	0
584	20240514	090300	1497800	18540	18540	18540	18540	0
585	20240514	090200	1497800	18540	18540	18540	18540	0
586	20240514	090100	1497800	18540	18540	18540	18540	56
587	20240514	090000	459560	18400	18280	18420	18280	25