KissMeData/005820/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	184500	30825990	15770	15770	15770	15770	83
3	20240819	184400	30825990	15770	15770	15770	15770	0
4	20240819	184300	30825990	15770	15770	15770	15770	0
5	20240819	184200	30825990	15770	15770	15770	15770	0
6	20240819	184100	30825990	15770	15770	15770	15770	0
7	20240819	184000	30825990	15770	15770	15770	15770	0
8	20240819	183900	30825990	15770	15770	15770	15770	0
9	20240819	183800	30825990	15770	15770	15770	15770	0
10	20240819	183700	30825990	15770	15770	15770	15770	0
11	20240819	183600	30825990	15770	15770	15770	15770	0
12	20240819	183500	30825990	15770	15770	15770	15770	0
13	20240819	183400	30825990	15770	15770	15770	15770	0
14	20240819	183300	30825990	15770	15770	15770	15770	0
15	20240819	183200	30825990	15770	15770	15770	15770	0
16	20240819	183100	30825990	15770	15770	15770	15770	0
17	20240819	183000	30825990	15770	15770	15770	15770	0
18	20240819	182900	30825990	15770	15770	15770	15770	0
19	20240819	182800	30825990	15770	15770	15770	15770	0
20	20240819	182700	30825990	15770	15770	15770	15770	0
21	20240819	182600	30825990	15770	15770	15770	15770	0
22	20240819	182500	30825990	15770	15770	15770	15770	0
23	20240819	182400	30825990	15770	15770	15770	15770	0
24	20240819	182300	30825990	15770	15770	15770	15770	0
25	20240819	182200	30825990	15770	15770	15770	15770	0
26	20240819	182100	30825990	15770	15770	15770	15770	0
27	20240819	182000	30825990	15770	15770	15770	15770	0
28	20240819	181900	30825990	15770	15770	15770	15770	0
29	20240819	181800	30825990	15770	15770	15770	15770	0
30	20240819	181700	30825990	15770	15770	15770	15770	0
31	20240819	181600	30825990	15770	15770	15770	15770	0
32	20240819	181500	30825990	15770	15770	15770	15770	83
33	20240819	181400	30825990	15770	15770	15770	15770	0
34	20240819	181300	30825990	15770	15770	15770	15770	0
35	20240819	181200	30825990	15770	15770	15770	15770	0
36	20240819	181100	30825990	15770	15770	15770	15770	0
37	20240819	181000	30825990	15770	15770	15770	15770	0
38	20240819	180900	30825990	15770	15770	15770	15770	0
39	20240819	180800	30825990	15770	15770	15770	15770	0
40	20240819	180700	30825990	15770	15770	15770	15770	0
41	20240819	180600	30825990	15770	15770	15770	15770	0
42	20240819	180500	30825990	15770	15770	15770	15770	0
43	20240819	180400	30825990	15770	15770	15770	15770	0
44	20240819	180300	30825990	15770	15770	15770	15770	0
45	20240819	180200	30825990	15770	15770	15770	15770	0
46	20240819	180100	30825990	15770	15770	15770	15770	0
47	20240819	180000	30825990	15770	15770	15770	15770	0
48	20240819	175900	30825990	15770	15770	15770	15770	0
49	20240819	175800	30825990	15770	15770	15770	15770	0
50	20240819	175700	30825990	15770	15770	15770	15770	0
51	20240819	175600	30825990	15770	15770	15770	15770	0
52	20240819	175500	30825990	15770	15770	15770	15770	0
53	20240819	175400	30825990	15770	15770	15770	15770	0
54	20240819	175300	30825990	15770	15770	15770	15770	0
55	20240819	175200	30825990	15770	15770	15770	15770	0
56	20240819	175100	30825990	15770	15770	15770	15770	0
57	20240819	175000	30825990	15770	15770	15770	15770	0
58	20240819	174900	30825990	15770	15770	15770	15770	0
59	20240819	174800	30825990	15770	15770	15770	15770	0
60	20240819	174700	30825990	15770	15770	15770	15770	0
61	20240819	174600	30825990	15770	15770	15770	15770	0
62	20240819	174500	30825990	15770	15770	15770	15770	83
63	20240819	174400	30825990	15770	15770	15770	15770	0
64	20240819	174300	30825990	15770	15770	15770	15770	0
65	20240819	174200	30825990	15770	15770	15770	15770	0
66	20240819	174100	30825990	15770	15770	15770	15770	0
67	20240819	174000	30825990	15770	15770	15770	15770	0
68	20240819	173900	30825990	15770	15770	15770	15770	0
69	20240819	173800	30825990	15770	15770	15770	15770	0
70	20240819	173700	30825990	15770	15770	15770	15770	0
71	20240819	173600	30825990	15770	15770	15770	15770	0
72	20240819	173500	30825990	15770	15770	15770	15770	0
73	20240819	173400	30825990	15770	15770	15770	15770	0
74	20240819	173300	30825990	15770	15770	15770	15770	0
75	20240819	173200	30825990	15770	15770	15770	15770	0
76	20240819	173100	30825990	15770	15770	15770	15770	0
77	20240819	173000	30825990	15770	15770	15770	15770	0
78	20240819	172900	30825990	15770	15770	15770	15770	0
79	20240819	172800	30825990	15770	15770	15770	15770	0
80	20240819	172700	30825990	15770	15770	15770	15770	0
81	20240819	172600	30825990	15770	15770	15770	15770	0
82	20240819	172500	30825990	15770	15770	15770	15770	0
83	20240819	172400	30825990	15770	15770	15770	15770	0
84	20240819	172300	30825990	15770	15770	15770	15770	0
85	20240819	172200	30825990	15770	15770	15770	15770	0
86	20240819	172100	30825990	15770	15770	15770	15770	0
87	20240819	172000	30825990	15770	15770	15770	15770	0
88	20240819	171900	30825990	15770	15770	15770	15770	0
89	20240819	171800	30825990	15770	15770	15770	15770	0
90	20240819	171700	30825990	15770	15770	15770	15770	0
91	20240819	171600	30825990	15770	15770	15770	15770	0
92	20240819	171500	30825990	15770	15770	15770	15770	83
93	20240819	171400	30825990	15770	15770	15770	15770	0
94	20240819	171300	30825990	15770	15770	15770	15770	0
95	20240819	171200	30825990	15770	15770	15770	15770	0
96	20240819	171100	30825990	15770	15770	15770	15770	0
97	20240819	171000	30825990	15770	15770	15770	15770	0
98	20240819	170900	30825990	15770	15770	15770	15770	0
99	20240819	170800	30825990	15770	15770	15770	15770	0
100	20240819	170700	30825990	15770	15770	15770	15770	0
101	20240819	170600	30825990	15770	15770	15770	15770	0
102	20240819	170500	30825990	15770	15770	15770	15770	0
103	20240819	170400	30825990	15770	15770	15770	15770	0
104	20240819	170300	30825990	15770	15770	15770	15770	0
105	20240819	170200	30825990	15770	15770	15770	15770	0
106	20240819	170100	30825990	15770	15770	15770	15770	0
107	20240819	170000	30825990	15770	15770	15770	15770	0
108	20240819	165900	30825990	15770	15770	15770	15770	0
109	20240819	165800	30825990	15770	15770	15770	15770	0
110	20240819	165700	30825990	15770	15770	15770	15770	0
111	20240819	165600	30825990	15770	15770	15770	15770	0
112	20240819	165500	30825990	15770	15770	15770	15770	0
113	20240819	165400	30825990	15770	15770	15770	15770	0
114	20240819	165300	30825990	15770	15770	15770	15770	0
115	20240819	165200	30825990	15770	15770	15770	15770	0
116	20240819	165100	30825990	15770	15770	15770	15770	0
117	20240819	165000	30825990	15770	15770	15770	15770	0
118	20240819	164900	30825990	15770	15770	15770	15770	0
119	20240819	164800	30825990	15770	15770	15770	15770	0
120	20240819	164700	30825990	15770	15770	15770	15770	0
121	20240819	164600	30825990	15770	15770	15770	15770	0
122	20240819	164500	30825990	15770	15770	15770	15770	83
123	20240819	164400	30825990	15770	15770	15770	15770	0
124	20240819	164300	30825990	15770	15770	15770	15770	0
125	20240819	164200	30825990	15770	15770	15770	15770	0
126	20240819	164100	30825990	15770	15770	15770	15770	0
127	20240819	164000	30825990	15770	15770	15770	15770	0
128	20240819	163900	30825990	15770	15770	15770	15770	0
129	20240819	163800	30825990	15770	15770	15770	15770	0
130	20240819	163700	30825990	15770	15770	15770	15770	0
131	20240819	163600	30825990	15770	15770	15770	15770	0
132	20240819	163500	30825990	15770	15770	15770	15770	0
133	20240819	163400	30825990	15770	15770	15770	15770	0
134	20240819	163300	30825990	15770	15770	15770	15770	0
135	20240819	163200	30825990	15770	15770	15770	15770	0
136	20240819	163100	30825990	15770	15770	15770	15770	0
137	20240819	163000	30825990	15770	15770	15770	15770	0
138	20240819	162900	30825990	15770	15770	15770	15770	0
139	20240819	162800	30825990	15770	15770	15770	15770	0
140	20240819	162700	30825990	15770	15770	15770	15770	0
141	20240819	162600	30825990	15770	15770	15770	15770	0
142	20240819	162500	30825990	15770	15770	15770	15770	0
143	20240819	162400	30825990	15770	15770	15770	15770	0
144	20240819	162300	30825990	15770	15770	15770	15770	0
145	20240819	162200	30825990	15770	15770	15770	15770	0
146	20240819	162100	30825990	15770	15770	15770	15770	0
147	20240819	162000	30825990	15770	15770	15770	15770	0
148	20240819	161900	30825990	15770	15770	15770	15770	0
149	20240819	161800	30825990	15770	15770	15770	15770	0
150	20240819	161700	30825990	15770	15770	15770	15770	0
151	20240819	161600	30825990	15770	15770	15770	15770	0
152	20240819	161500	30825990	15770	15770	15770	15770	83
153	20240819	161400	30825990	15770	15770	15770	15770	0
154	20240819	161300	30825990	15770	15770	15770	15770	0
155	20240819	161200	30825990	15770	15770	15770	15770	0
156	20240819	161100	30825990	15770	15770	15770	15770	0
157	20240819	161000	30825990	15770	15770	15770	15770	0
158	20240819	160900	30825990	15770	15770	15770	15770	0
159	20240819	160800	30825990	15770	15770	15770	15770	0
160	20240819	160700	30825990	15770	15770	15770	15770	0
161	20240819	160600	30825990	15770	15770	15770	15770	0
162	20240819	160500	30825990	15770	15770	15770	15770	0
163	20240819	160400	30825990	15770	15770	15770	15770	0
164	20240819	160300	30825990	15770	15770	15770	15770	0
165	20240819	160200	30825990	15770	15770	15770	15770	0
166	20240819	160100	30825990	15770	15770	15770	15770	0
167	20240819	160000	30825990	15770	15770	15770	15770	0
168	20240819	155900	30825990	15770	15770	15770	15770	0
169	20240819	155800	30825990	15770	15770	15770	15770	0
170	20240819	155700	30825990	15770	15770	15770	15770	0
171	20240819	155600	30825990	15770	15770	15770	15770	0
172	20240819	155500	30825990	15770	15770	15770	15770	0
173	20240819	155400	30825990	15770	15770	15770	15770	0
174	20240819	155300	30825990	15770	15770	15770	15770	0
175	20240819	155200	30825990	15770	15770	15770	15770	0
176	20240819	155100	30825990	15770	15770	15770	15770	0
177	20240819	155000	30825990	15770	15770	15770	15770	0
178	20240819	154900	30825990	15770	15770	15770	15770	0
179	20240819	154800	30825990	15770	15770	15770	15770	0
180	20240819	154700	30825990	15770	15770	15770	15770	0
181	20240819	154600	30825990	15770	15770	15770	15770	0
182	20240819	154500	30825990	15770	15770	15770	15770	83
183	20240819	154400	30825990	15770	15770	15770	15770	0
184	20240819	154300	30825990	15770	15770	15770	15770	0
185	20240819	154200	30825990	15770	15770	15770	15770	0
186	20240819	154100	30825990	15770	15770	15770	15770	0
187	20240819	154000	30825990	15770	15770	15770	15770	0
188	20240819	153900	30825990	15770	15770	15770	15770	0
189	20240819	153800	30825990	15770	15770	15770	15770	0
190	20240819	153700	30825990	15770	15770	15770	15770	0
191	20240819	153600	30825990	15770	15770	15770	15770	0
192	20240819	153500	30825990	15770	15770	15770	15770	0
193	20240819	153400	30825990	15770	15770	15770	15770	0
194	20240819	153300	30825990	15770	15770	15770	15770	0
195	20240819	153200	30825990	15770	15770	15770	15770	0
196	20240819	153100	30825990	15770	15770	15770	15770	0
197	20240819	153000	30825990	15770	15770	15770	15770	83
198	20240819	152900	29517080	15810	15810	15810	15810	0
199	20240819	152800	29517080	15810	15810	15810	15810	0
200	20240819	152700	29517080	15810	15810	15810	15810	0
201	20240819	152600	29517080	15810	15810	15810	15810	0
202	20240819	152500	29517080	15810	15810	15810	15810	0
203	20240819	152400	29517080	15810	15810	15810	15810	0
204	20240819	152300	29517080	15810	15810	15810	15810	0
205	20240819	152200	29517080	15810	15810	15810	15810	0
206	20240819	152100	29517080	15810	15810	15810	15810	0
207	20240819	152000	29517080	15810	15810	15810	15810	0
208	20240819	151900	29517080	15810	15810	15810	15810	0
209	20240819	151800	29517080	15810	15810	15810	15810	4
210	20240819	151700	29453840	15780	15780	15780	15780	0
211	20240819	151600	29453840	15780	15780	15780	15780	0
212	20240819	151500	29453840	15780	15780	15780	15780	0
213	20240819	151400	29453840	15780	15780	15780	15780	0
214	20240819	151300	29453840	15780	15780	15780	15780	0
215	20240819	151200	29453840	15780	15780	15780	15780	0
216	20240819	151100	29453840	15780	15780	15780	15780	0
217	20240819	151000	29453840	15780	15780	15780	15780	1
218	20240819	150900	29438060	15780	15780	15780	15780	0
219	20240819	150800	29438060	15780	15780	15780	15780	1
220	20240819	150700	29422280	15800	15800	15800	15800	0
221	20240819	150600	29422280	15800	15800	15800	15800	0
222	20240819	150500	29422280	15800	15800	15800	15800	14
223	20240819	150400	29201080	15770	15770	15770	15770	0
224	20240819	150300	29201080	15770	15770	15770	15770	0
225	20240819	150200	29201080	15770	15770	15770	15770	0
226	20240819	150100	29201080	15770	15770	15770	15770	0
227	20240819	150000	29201080	15770	15770	15770	15770	0
228	20240819	145900	29201080	15770	15770	15770	15770	0
229	20240819	145800	29201080	15770	15770	15770	15770	0
230	20240819	145700	29201080	15770	15770	15770	15770	0
231	20240819	145600	29201080	15770	15770	15770	15770	2
232	20240819	145500	29169540	15770	15770	15770	15770	0
233	20240819	145400	29169540	15770	15770	15770	15770	0
234	20240819	145300	29169540	15770	15770	15770	15770	0
235	20240819	145200	29169540	15770	15770	15770	15770	0
236	20240819	145100	29169540	15770	15820	15820	15770	164
237	20240819	145000	26577380	15820	15820	15820	15820	0
238	20240819	144900	26577380	15820	15820	15820	15820	0
239	20240819	144800	26577380	15820	15820	15820	15820	12
240	20240819	144700	26387540	15820	15820	15820	15820	0
241	20240819	144600	26387540	15820	15820	15820	15820	0
242	20240819	144500	26387540	15820	15820	15820	15820	0
243	20240819	144400	26387540	15820	15820	15820	15820	0
244	20240819	144300	26387540	15820	15820	15820	15820	0
245	20240819	144200	26387540	15820	15820	15820	15820	0
246	20240819	144100	26387540	15820	15820	15820	15820	0
247	20240819	144000	26387540	15820	15820	15820	15820	0
248	20240819	143900	26387540	15820	15830	15830	15820	5
249	20240819	143800	26308410	15830	15830	15830	15830	0
250	20240819	143700	26308410	15830	15830	15830	15830	0
251	20240819	143600	26308410	15830	15830	15830	15830	0
252	20240819	143500	26308410	15830	15830	15830	15830	0
253	20240819	143400	26308410	15830	15830	15830	15830	0
254	20240819	143300	26308410	15830	15830	15830	15830	0
255	20240819	143200	26308410	15830	15830	15830	15830	0
256	20240819	143100	26308410	15830	15830	15830	15830	0
257	20240819	143000	26308410	15830	15830	15830	15830	0
258	20240819	142900	26308410	15830	15830	15830	15830	0
259	20240819	142800	26308410	15830	15830	15830	15830	0
260	20240819	142700	26308410	15830	15830	15830	15830	0
261	20240819	142600	26308410	15830	15830	15830	15830	0
262	20240819	142500	26308410	15830	15830	15830	15830	0
263	20240819	142400	26308410	15830	15830	15830	15830	0
264	20240819	142300	26308410	15830	15830	15830	15830	0
265	20240819	142200	26308410	15830	15830	15830	15830	0
266	20240819	142100	26308410	15830	15830	15830	15830	0
267	20240819	142000	26308410	15830	15830	15830	15830	0
268	20240819	141900	26308410	15830	15830	15830	15830	0
269	20240819	141800	26308410	15830	15830	15830	15830	0
270	20240819	141700	26308410	15830	15830	15830	15830	0
271	20240819	141600	26308410	15830	15830	15830	15830	0
272	20240819	141500	26308410	15830	15850	15850	15830	7
273	20240819	141400	26197540	15900	15900	15900	15900	14
274	20240819	141300	25974940	15930	15930	15930	15930	0
275	20240819	141200	25974940	15930	15930	15930	15930	0
276	20240819	141100	25974940	15930	15930	15930	15930	0
277	20240819	141000	25974940	15930	15930	15930	15930	0
278	20240819	140900	25974940	15930	15930	15930	15930	0
279	20240819	140800	25974940	15930	15930	15930	15930	0
280	20240819	140700	25974940	15930	15930	15930	15930	1
281	20240819	140600	25959010	15930	15930	15930	15930	0
282	20240819	140500	25959010	15930	15930	15930	15930	0
283	20240819	140400	25959010	15930	15930	15930	15930	0
284	20240819	140300	25959010	15930	15930	15930	15930	0
285	20240819	140200	25959010	15930	15930	15930	15930	0
286	20240819	140100	25959010	15930	15930	15930	15930	0
287	20240819	140000	25959010	15930	15930	15930	15930	0
288	20240819	135900	25959010	15930	15930	15930	15930	0
289	20240819	135800	25959010	15930	15930	15930	15930	0
290	20240819	135700	25959010	15930	15930	15930	15930	0
291	20240819	135600	25959010	15930	15930	15930	15930	0
292	20240819	135500	25959010	15930	15930	15930	15930	273
293	20240819	135400	21610120	15940	15940	15940	15940	0
294	20240819	135300	21610120	15940	15940	15940	15940	0
295	20240819	135200	21610120	15940	15940	15940	15940	0
296	20240819	135100	21610120	15940	15940	15940	15940	42
297	20240819	135000	20940640	16000	16000	16000	16000	0
298	20240819	134900	20940640	16000	16000	16000	16000	0
299	20240819	134800	20940640	16000	16000	16000	16000	0
300	20240819	134700	20940640	16000	16000	16000	16000	0
301	20240819	134600	20940640	16000	16000	16000	16000	0
302	20240819	134500	20940640	16000	16000	16000	16000	0
303	20240819	134400	20940640	16000	16000	16000	16000	0
304	20240819	134300	20940640	16000	16000	16000	16000	0
305	20240819	134200	20940640	16000	16000	16000	16000	0
306	20240819	134100	20940640	16000	16000	16000	16000	0
307	20240819	134000	20940640	16000	16000	16000	16000	0
308	20240819	133900	20940640	16000	16000	16000	16000	0
309	20240819	133800	20940640	16000	16000	16000	16000	0
310	20240819	133700	20940640	16000	16000	16000	16000	0
311	20240819	133600	20940640	16000	16000	16000	16000	0
312	20240819	133500	20940640	16000	16000	16000	16000	0
313	20240819	133400	20940640	16000	16000	16000	16000	0
314	20240819	133300	20940640	16000	16000	16000	16000	0
315	20240819	133200	20940640	16000	16000	16000	16000	0
316	20240819	133100	20940640	16000	16000	16000	16000	0
317	20240819	133000	20940640	16000	16000	16000	16000	0
318	20240819	132900	20940640	16000	16000	16000	16000	0
319	20240819	132800	20940640	16000	16000	16000	16000	0
320	20240819	132700	20940640	16000	16000	16000	16000	0
321	20240819	132600	20940640	16000	16000	16000	16000	0
322	20240819	132500	20940640	16000	16000	16000	16000	0
323	20240819	132400	20940640	16000	16000	16000	16000	0
324	20240819	132300	20940640	16000	16000	16000	16000	0
325	20240819	132200	20940640	16000	16000	16000	16000	0
326	20240819	132100	20940640	16000	16000	16000	16000	0
327	20240819	132000	20940640	16000	16000	16000	16000	0
328	20240819	131900	20940640	16000	15980	16000	15980	2
329	20240819	131800	20908660	15940	15940	15940	15940	0
330	20240819	131700	20908660	15940	15940	15940	15940	0
331	20240819	131600	20908660	15940	15940	15940	15940	0
332	20240819	131500	20908660	15940	15940	15940	15940	0
333	20240819	131400	20908660	15940	15940	15940	15940	0
334	20240819	131300	20908660	15940	15940	15940	15940	0
335	20240819	131200	20908660	15940	15940	15940	15940	0
336	20240819	131100	20908660	15940	15940	15940	15940	0
337	20240819	131000	20908660	15940	15940	15940	15940	0
338	20240819	130900	20908660	15940	15940	15940	15940	0
339	20240819	130800	20908660	15940	15940	15940	15940	0
340	20240819	130700	20908660	15940	15940	15940	15940	0
341	20240819	130600	20908660	15940	15940	15940	15940	0
342	20240819	130500	20908660	15940	15940	15940	15940	0
343	20240819	130400	20908660	15940	15940	15940	15940	0
344	20240819	130300	20908660	15940	15940	15940	15940	0
345	20240819	130200	20908660	15940	15940	15940	15940	0
346	20240819	130100	20908660	15940	15940	15940	15940	0
347	20240819	130000	20908660	15940	15940	15940	15940	0
348	20240819	125900	20908660	15940	15940	15940	15940	0
349	20240819	125800	20908660	15940	15940	15940	15940	0
350	20240819	125700	20908660	15940	15940	15940	15940	0
351	20240819	125600	20908660	15940	15940	15940	15940	0
352	20240819	125500	20908660	15940	15940	15940	15940	0
353	20240819	125400	20908660	15940	15940	15940	15940	0
354	20240819	125300	20908660	15940	15940	15940	15940	0
355	20240819	125200	20908660	15940	15940	15940	15940	0
356	20240819	125100	20908660	15940	15940	15940	15940	0
357	20240819	125000	20908660	15940	15940	15940	15940	0
358	20240819	124900	20908660	15940	15940	15940	15940	0
359	20240819	124800	20908660	15940	15940	15940	15940	0
360	20240819	124700	20908660	15940	15940	15940	15940	0
361	20240819	124600	20908660	15940	15940	15940	15940	0
362	20240819	124500	20908660	15940	15940	15940	15940	0
363	20240819	124400	20908660	15940	15940	15940	15940	0
364	20240819	124300	20908660	15940	15940	15940	15940	3
365	20240819	124200	20860840	15950	15950	15950	15950	10
366	20240819	124100	20701340	15950	15950	15950	15950	0
367	20240819	124000	20701340	15950	15950	15950	15950	56
368	20240819	123900	19808140	16110	16110	16110	16110	0
369	20240819	123800	19808140	16110	16110	16110	16110	0
370	20240819	123700	19808140	16110	16110	16110	16110	0
371	20240819	123600	19808140	16110	16110	16110	16110	0
372	20240819	123500	19808140	16110	16110	16110	16110	0
373	20240819	123400	19808140	16110	16110	16110	16110	0
374	20240819	123300	19808140	16110	16110	16110	16110	0
375	20240819	123200	19808140	16110	16110	16110	16110	0
376	20240819	123100	19808140	16110	16110	16110	16110	0
377	20240819	123000	19808140	16110	16110	16110	16110	0
378	20240819	122900	19808140	16110	16110	16110	16110	0
379	20240819	122800	19808140	16110	16110	16110	16110	0
380	20240819	122700	19808140	16110	16110	16110	16110	0
381	20240819	122600	19808140	16110	16110	16110	16110	0
382	20240819	122500	19808140	16110	16110	16110	16110	0
383	20240819	122400	19808140	16110	16090	16110	16090	42
384	20240819	122300	19131620	16100	16100	16100	16100	0
385	20240819	122200	19131620	16100	16100	16100	16100	0
386	20240819	122100	19131620	16100	16100	16100	16100	6
387	20240819	122000	19035020	16100	16100	16100	16100	15
388	20240819	121900	18793520	16100	16100	16100	16100	18
389	20240819	121800	18503720	16100	16100	16100	16100	6
390	20240819	121700	18407120	16100	16100	16100	16100	6
391	20240819	121600	18310520	16100	16100	16100	16100	0
392	20240819	121500	18310520	16100	16090	16100	16090	6
393	20240819	121400	18213950	16090	16090	16090	16090	0
394	20240819	121300	18213950	16090	16050	16090	16050	9
395	20240819	121200	18069460	16050	16050	16050	16050	12
396	20240819	121100	17876860	16050	16050	16050	16050	5
397	20240819	121000	17796610	15950	15950	15950	15950	0
398	20240819	120900	17796610	15950	15950	15950	15950	0
399	20240819	120800	17796610	15950	15950	15950	15950	0
400	20240819	120700	17796610	15950	15950	15950	15950	0
401	20240819	120600	17796610	15950	15950	15950	15950	0
402	20240819	120500	17796610	15950	15950	15950	15950	0
403	20240819	120400	17796610	15950	15950	15950	15950	0
404	20240819	120300	17796610	15950	15950	15950	15950	0
405	20240819	120200	17796610	15950	15950	15950	15950	0
406	20240819	120100	17796610	15950	15950	15950	15950	0
407	20240819	120000	17796610	15950	15950	15950	15950	0
408	20240819	115900	17796610	15950	15950	15950	15950	0
409	20240819	115800	17796610	15950	15950	15950	15950	0
410	20240819	115700	17796610	15950	15950	15950	15950	0
411	20240819	115600	17796610	15950	15950	15950	15950	0
412	20240819	115500	17796610	15950	15950	15950	15950	0
413	20240819	115400	17796610	15950	15950	15950	15950	0
414	20240819	115300	17796610	15950	15950	15950	15950	0
415	20240819	115200	17796610	15950	15950	15950	15950	0
416	20240819	115100	17796610	15950	15950	15950	15950	0
417	20240819	115000	17796610	15950	15950	15950	15950	0
418	20240819	114900	17796610	15950	15950	15950	15950	0
419	20240819	114800	17796610	15950	15950	15950	15950	0
420	20240819	114700	17796610	15950	15950	15950	15950	0
421	20240819	114600	17796610	15950	15950	15950	15950	0
422	20240819	114500	17796610	15950	15950	15950	15950	0
423	20240819	114400	17796610	15950	15950	15950	15950	0
424	20240819	114300	17796610	15950	15950	15950	15950	0
425	20240819	114200	17796610	15950	15950	15950	15950	0
426	20240819	114100	17796610	15950	15950	15950	15950	0
427	20240819	114000	17796610	15950	15950	15950	15950	0
428	20240819	113900	17796610	15950	15950	15950	15950	0
429	20240819	113800	17796610	15950	15950	15950	15950	0
430	20240819	113700	17796610	15950	15950	15950	15950	0
431	20240819	113600	17796610	15950	15950	15950	15950	0
432	20240819	113500	17796610	15950	15950	15950	15950	0
433	20240819	113400	17796610	15950	15950	15950	15950	0
434	20240819	113300	17796610	15950	15950	15950	15950	0
435	20240819	113200	17796610	15950	15950	15950	15950	0
436	20240819	113100	17796610	15950	15950	15950	15950	0
437	20240819	113000	17796610	15950	15950	15950	15950	0
438	20240819	112900	17796610	15950	15950	15950	15950	0
439	20240819	112800	17796610	15950	15950	15950	15950	0
440	20240819	112700	17796610	15950	15950	15950	15950	0
441	20240819	112600	17796610	15950	15950	15950	15950	0
442	20240819	112500	17796610	15950	15950	15950	15950	0
443	20240819	112400	17796610	15950	15950	15950	15950	0
444	20240819	112300	17796610	15950	15950	15950	15950	0
445	20240819	112200	17796610	15950	15950	15950	15950	0
446	20240819	112100	17796610	15950	15950	15950	15950	0
447	20240819	112000	17796610	15950	15950	15950	15950	0
448	20240819	111900	17796610	15950	15950	15950	15950	0
449	20240819	111800	17796610	15950	15950	15950	15950	0
450	20240819	111700	17796610	15950	15950	15950	15950	0
451	20240819	111600	17796610	15950	15950	15950	15950	0
452	20240819	111500	17796610	15950	15950	15950	15950	0
453	20240819	111400	17796610	15950	15950	15950	15950	0
454	20240819	111300	17796610	15950	15950	15950	15950	0
455	20240819	111200	17796610	15950	15950	15950	15950	0
456	20240819	111100	17796610	15950	15950	15950	15950	4
457	20240819	111000	17732810	16050	16050	16050	16050	0
458	20240819	110900	17732810	16050	16050	16050	16050	0
459	20240819	110800	17732810	16050	16050	16050	16050	0
460	20240819	110700	17732810	16050	16050	16050	16050	0
461	20240819	110600	17732810	16050	16050	16050	16050	0
462	20240819	110500	17732810	16050	16050	16050	16050	0
463	20240819	110400	17732810	16050	16050	16050	16050	0
464	20240819	110300	17732810	16050	16050	16050	16050	0
465	20240819	110200	17732810	16050	16050	16050	16050	0
466	20240819	110100	17732810	16050	16050	16050	16050	0
467	20240819	110000	17732810	16050	16050	16050	16050	0
468	20240819	105900	17732810	16050	16050	16050	16050	0
469	20240819	105800	17732810	16050	16050	16050	16050	0
470	20240819	105700	17732810	16050	16050	16050	16050	0
471	20240819	105600	17732810	16050	16050	16050	16050	0
472	20240819	105500	17732810	16050	16050	16050	16050	1
473	20240819	105400	17716760	16050	16050	16050	16050	0
474	20240819	105300	17716760	16050	16050	16050	16050	0
475	20240819	105200	17716760	16050	16050	16050	16050	0
476	20240819	105100	17716760	16050	16050	16050	16050	0
477	20240819	105000	17716760	16050	16050	16050	16050	0
478	20240819	104900	17716760	16050	16050	16050	16050	0
479	20240819	104800	17716760	16050	16050	16050	16050	0
480	20240819	104700	17716760	16050	16050	16050	16050	4
481	20240819	104600	17652560	16060	16060	16060	16060	1
482	20240819	104500	17636500	16060	16060	16060	16060	0
483	20240819	104400	17636500	16060	16060	16060	16060	0
484	20240819	104300	17636500	16060	16060	16060	16060	0
485	20240819	104200	17636500	16060	16060	16060	16060	0
486	20240819	104100	17636500	16060	16060	16060	16060	0
487	20240819	104000	17636500	16060	16060	16060	16060	0
488	20240819	103900	17636500	16060	16060	16060	16060	2
489	20240819	103800	17604380	16060	16060	16060	16060	160
490	20240819	103700	15034780	16060	16060	16060	16060	0
491	20240819	103600	15034780	16060	16060	16060	16060	0
492	20240819	103500	15034780	16060	16060	16060	16060	0
493	20240819	103400	15034780	16060	16060	16060	16060	8
494	20240819	103300	14906300	16100	16060	16100	16060	69
495	20240819	103200	13798100	16060	16060	16060	16060	2
496	20240819	103100	13765980	16060	16060	16060	16060	0
497	20240819	103000	13765980	16060	16060	16060	16060	0
498	20240819	102900	13765980	16060	16060	16060	16060	1
499	20240819	102800	13749920	15930	15930	15930	15930	0
500	20240819	102700	13749920	15930	15930	15930	15930	0
501	20240819	102600	13749920	15930	15930	15930	15930	0
502	20240819	102500	13749920	15930	15930	15930	15930	0
503	20240819	102400	13749920	15930	15930	15930	15930	0
504	20240819	102300	13749920	15930	15930	15930	15930	0
505	20240819	102200	13749920	15930	15930	15930	15930	0
506	20240819	102100	13749920	15930	15930	15930	15930	0
507	20240819	102000	13749920	15930	15930	15930	15930	0
508	20240819	101900	13749920	15930	15930	15930	15930	0
509	20240819	101800	13749920	15930	15930	15930	15930	0
510	20240819	101700	13749920	15930	15930	15930	15930	0
511	20240819	101600	13749920	15930	15930	15930	15930	0
512	20240819	101500	13749920	15930	15930	15930	15930	0
513	20240819	101400	13749920	15930	15930	15930	15930	0
514	20240819	101300	13749920	15930	15930	15930	15930	0
515	20240819	101200	13749920	15930	15930	15930	15930	40
516	20240819	101100	13112720	15930	15930	15930	15930	0
517	20240819	101000	13112720	15930	15930	15930	15930	0
518	20240819	100900	13112720	15930	15930	15930	15930	0
519	20240819	100800	13112720	15930	15930	15930	15930	0
520	20240819	100700	13112720	15930	15930	15930	15930	0
521	20240819	100600	13112720	15930	15930	15930	15930	0
522	20240819	100500	13112720	15930	15930	15930	15930	0
523	20240819	100400	13112720	15930	15930	15930	15930	15
524	20240819	100300	12873770	15930	15930	15930	15930	0
525	20240819	100200	12873770	15930	15930	15930	15930	55
526	20240819	100100	11997620	16100	16100	16100	16100	0
527	20240819	100000	11997620	16100	16100	16100	16100	1
528	20240819	095900	11981520	16110	16110	16110	16110	1
529	20240819	095800	11965410	15920	15920	15920	15920	0
530	20240819	095700	11965410	15920	15920	15920	15920	0
531	20240819	095600	11965410	15920	15920	15920	15920	0
532	20240819	095500	11965410	15920	15920	15920	15920	0
533	20240819	095400	11965410	15920	15920	15920	15920	0
534	20240819	095300	11965410	15920	15920	15920	15920	0
535	20240819	095200	11965410	15920	15920	15920	15920	0
536	20240819	095100	11965410	15920	15920	15920	15920	0
537	20240819	095000	11965410	15920	15920	15920	15920	0
538	20240819	094900	11965410	15920	15920	15920	15920	0
539	20240819	094800	11965410	15920	15930	15930	15920	140
540	20240819	094700	9736500	16110	16110	16110	16110	1
541	20240819	094600	9720390	15930	15930	15930	15930	0
542	20240819	094500	9720390	15930	15940	15940	15930	8
543	20240819	094400	9592900	16140	16140	16140	16140	0
544	20240819	094300	9592900	16140	16140	16140	16140	0
545	20240819	094200	9592900	16140	16140	16140	16140	0
546	20240819	094100	9592900	16140	16140	16140	16140	0
547	20240819	094000	9592900	16140	16140	16140	16140	0
548	20240819	093900	9592900	16140	16140	16140	16140	0
549	20240819	093800	9592900	16140	15920	16440	15920	419
550	20240819	093700	2832860	15920	15920	15920	15920	0
551	20240819	093600	2832860	15920	15920	15920	15920	0
552	20240819	093500	2832860	15920	15920	15920	15920	0
553	20240819	093400	2832860	15920	15920	15920	15920	0
554	20240819	093300	2832860	15920	15920	15920	15920	0
555	20240819	093200	2832860	15920	15920	15920	15920	0
556	20240819	093100	2832860	15920	15920	15920	15920	0
557	20240819	093000	2832860	15920	15920	15920	15920	0
558	20240819	092900	2832860	15920	15920	15920	15920	1
559	20240819	092800	2816940	15800	15800	15800	15800	11
560	20240819	092700	2643140	15800	15800	15800	15800	0
561	20240819	092600	2643140	15800	15800	15800	15800	0
562	20240819	092500	2643140	15800	15800	15800	15800	10
563	20240819	092400	2485140	15800	15800	15800	15800	0
564	20240819	092300	2485140	15800	15800	15800	15800	0
565	20240819	092200	2485140	15800	15800	15800	15800	0
566	20240819	092100	2485140	15800	15800	15800	15800	0
567	20240819	092000	2485140	15800	15800	15800	15800	0
568	20240819	091900	2485140	15800	15800	15800	15800	0
569	20240819	091800	2485140	15800	15800	15800	15800	9
570	20240819	091700	2342940	15800	15800	15800	15800	0
571	20240819	091600	2342940	15800	15800	15800	15800	0
572	20240819	091500	2342940	15800	15800	15800	15800	0
573	20240819	091400	2342940	15800	15800	15800	15800	0
574	20240819	091300	2342940	15800	15800	15800	15800	89
575	20240819	091200	936740	15800	15800	15800	15800	0
576	20240819	091100	936740	15800	15800	15800	15800	0
577	20240819	091000	936740	15800	15800	15800	15800	0
578	20240819	090900	936740	15800	15800	15800	15800	0
579	20240819	090800	936740	15800	15800	15800	15800	0
580	20240819	090700	936740	15800	15800	15800	15800	0
581	20240819	090600	936740	15800	15800	15800	15800	0
582	20240819	090500	936740	15800	15800	15800	15800	0
583	20240819	090400	936740	15800	15800	15800	15800	0
584	20240819	090300	936740	15800	15800	15800	15800	0
585	20240819	090200	936740	15800	15800	15800	15800	7
586	20240819	090100	826140	15800	15800	15800	15800	0
587	20240819	090000	826140	15800	15920	15920	15800	52