KissMeData/066620/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	194900	108090440	16010	16010	16010	16010	532
3	20240705	194800	108090440	16010	16010	16010	16010	0
4	20240705	194700	108090440	16010	16010	16010	16010	0
5	20240705	194600	108090440	16010	16010	16010	16010	0
6	20240705	194500	108090440	16010	16010	16010	16010	0
7	20240705	194400	108090440	16010	16010	16010	16010	0
8	20240705	194300	108090440	16010	16010	16010	16010	0
9	20240705	194200	108090440	16010	16010	16010	16010	0
10	20240705	194100	108090440	16010	16010	16010	16010	0
11	20240705	194000	108090440	16010	16010	16010	16010	0
12	20240705	193900	108090440	16010	16010	16010	16010	0
13	20240705	193800	108090440	16010	16010	16010	16010	0
14	20240705	193700	108090440	16010	16010	16010	16010	0
15	20240705	193600	108090440	16010	16010	16010	16010	0
16	20240705	193500	108090440	16010	16010	16010	16010	0
17	20240705	193400	108090440	16010	16010	16010	16010	0
18	20240705	193300	108090440	16010	16010	16010	16010	0
19	20240705	193200	108090440	16010	16010	16010	16010	0
20	20240705	193100	108090440	16010	16010	16010	16010	0
21	20240705	193000	108090440	16010	16010	16010	16010	0
22	20240705	192900	108090440	16010	16010	16010	16010	0
23	20240705	192800	108090440	16010	16010	16010	16010	0
24	20240705	192700	108090440	16010	16010	16010	16010	0
25	20240705	192600	108090440	16010	16010	16010	16010	0
26	20240705	192500	108090440	16010	16010	16010	16010	0
27	20240705	192400	108090440	16010	16010	16010	16010	0
28	20240705	192300	108090440	16010	16010	16010	16010	0
29	20240705	192200	108090440	16010	16010	16010	16010	0
30	20240705	192100	108090440	16010	16010	16010	16010	0
31	20240705	192000	108090440	16010	16010	16010	16010	0
32	20240705	191900	108090440	16010	16010	16010	16010	532
33	20240705	191800	108090440	16010	16010	16010	16010	0
34	20240705	191700	108090440	16010	16010	16010	16010	0
35	20240705	191600	108090440	16010	16010	16010	16010	0
36	20240705	191500	108090440	16010	16010	16010	16010	0
37	20240705	191400	108090440	16010	16010	16010	16010	0
38	20240705	191300	108090440	16010	16010	16010	16010	0
39	20240705	191200	108090440	16010	16010	16010	16010	0
40	20240705	191100	108090440	16010	16010	16010	16010	0
41	20240705	191000	108090440	16010	16010	16010	16010	0
42	20240705	190900	108090440	16010	16010	16010	16010	0
43	20240705	190800	108090440	16010	16010	16010	16010	0
44	20240705	190700	108090440	16010	16010	16010	16010	0
45	20240705	190600	108090440	16010	16010	16010	16010	0
46	20240705	190500	108090440	16010	16010	16010	16010	0
47	20240705	190400	108090440	16010	16010	16010	16010	0
48	20240705	190300	108090440	16010	16010	16010	16010	0
49	20240705	190200	108090440	16010	16010	16010	16010	0
50	20240705	190100	108090440	16010	16010	16010	16010	0
51	20240705	190000	108090440	16010	16010	16010	16010	0
52	20240705	185900	108090440	16010	16010	16010	16010	0
53	20240705	185800	108090440	16010	16010	16010	16010	0
54	20240705	185700	108090440	16010	16010	16010	16010	0
55	20240705	185600	108090440	16010	16010	16010	16010	0
56	20240705	185500	108090440	16010	16010	16010	16010	0
57	20240705	185400	108090440	16010	16010	16010	16010	0
58	20240705	185300	108090440	16010	16010	16010	16010	0
59	20240705	185200	108090440	16010	16010	16010	16010	0
60	20240705	185100	108090440	16010	16010	16010	16010	0
61	20240705	185000	108090440	16010	16010	16010	16010	0
62	20240705	184900	108090440	16010	16010	16010	16010	532
63	20240705	184800	108090440	16010	16010	16010	16010	0
64	20240705	184700	108090440	16010	16010	16010	16010	0
65	20240705	184600	108090440	16010	16010	16010	16010	0
66	20240705	184500	108090440	16010	16010	16010	16010	0
67	20240705	184400	108090440	16010	16010	16010	16010	0
68	20240705	184300	108090440	16010	16010	16010	16010	0
69	20240705	184200	108090440	16010	16010	16010	16010	0
70	20240705	184100	108090440	16010	16010	16010	16010	0
71	20240705	184000	108090440	16010	16010	16010	16010	0
72	20240705	183900	108090440	16010	16010	16010	16010	0
73	20240705	183800	108090440	16010	16010	16010	16010	0
74	20240705	183700	108090440	16010	16010	16010	16010	0
75	20240705	183600	108090440	16010	16010	16010	16010	0
76	20240705	183500	108090440	16010	16010	16010	16010	0
77	20240705	183400	108090440	16010	16010	16010	16010	0
78	20240705	183300	108090440	16010	16010	16010	16010	0
79	20240705	183200	108090440	16010	16010	16010	16010	0
80	20240705	183100	108090440	16010	16010	16010	16010	0
81	20240705	183000	108090440	16010	16010	16010	16010	0
82	20240705	182900	108090440	16010	16010	16010	16010	0
83	20240705	182800	108090440	16010	16010	16010	16010	0
84	20240705	182700	108090440	16010	16010	16010	16010	0
85	20240705	182600	108090440	16010	16010	16010	16010	0
86	20240705	182500	108090440	16010	16010	16010	16010	0
87	20240705	182400	108090440	16010	16010	16010	16010	0
88	20240705	182300	108090440	16010	16010	16010	16010	0
89	20240705	182200	108090440	16010	16010	16010	16010	0
90	20240705	182100	108090440	16010	16010	16010	16010	0
91	20240705	182000	108090440	16010	16010	16010	16010	0
92	20240705	181900	108090440	16010	16010	16010	16010	532
93	20240705	181800	108090440	16010	16010	16010	16010	0
94	20240705	181700	108090440	16010	16010	16010	16010	0
95	20240705	181600	108090440	16010	16010	16010	16010	0
96	20240705	181500	108090440	16010	16010	16010	16010	0
97	20240705	181400	108090440	16010	16010	16010	16010	0
98	20240705	181300	108090440	16010	16010	16010	16010	0
99	20240705	181200	108090440	16010	16010	16010	16010	0
100	20240705	181100	108090440	16010	16010	16010	16010	0
101	20240705	181000	108090440	16010	16010	16010	16010	0
102	20240705	180900	108090440	16010	16010	16010	16010	0
103	20240705	180800	108090440	16010	16010	16010	16010	0
104	20240705	180700	108090440	16010	16010	16010	16010	0
105	20240705	180600	108090440	16010	16010	16010	16010	0
106	20240705	180500	108090440	16010	16010	16010	16010	0
107	20240705	180400	108090440	16010	16010	16010	16010	0
108	20240705	180300	108090440	16010	16010	16010	16010	0
109	20240705	180200	108090440	16010	16010	16010	16010	0
110	20240705	180100	108090440	16010	16010	16010	16010	0
111	20240705	180000	108090440	16010	16010	16010	16010	0
112	20240705	175900	108090440	16010	16010	16010	16010	0
113	20240705	175800	108090440	16010	16010	16010	16010	0
114	20240705	175700	108090440	16010	16010	16010	16010	0
115	20240705	175600	108090440	16010	16010	16010	16010	0
116	20240705	175500	108090440	16010	16010	16010	16010	0
117	20240705	175400	108090440	16010	16010	16010	16010	0
118	20240705	175300	108090440	16010	16010	16010	16010	0
119	20240705	175200	108090440	16010	16010	16010	16010	0
120	20240705	175100	108090440	16010	16010	16010	16010	0
121	20240705	175000	108090440	16010	16010	16010	16010	0
122	20240705	174900	108090440	16010	16010	16010	16010	532
123	20240705	174800	108090440	16010	16010	16010	16010	0
124	20240705	174700	108090440	16010	16010	16010	16010	0
125	20240705	174600	108090440	16010	16010	16010	16010	0
126	20240705	174500	108090440	16010	16010	16010	16010	0
127	20240705	174400	108090440	16010	16010	16010	16010	0
128	20240705	174300	108090440	16010	16010	16010	16010	0
129	20240705	174200	108090440	16010	16010	16010	16010	0
130	20240705	174100	108090440	16010	16010	16010	16010	0
131	20240705	174000	108090440	16010	16010	16010	16010	0
132	20240705	173900	108090440	16010	16010	16010	16010	0
133	20240705	173800	108090440	16010	16010	16010	16010	0
134	20240705	173700	108090440	16010	16010	16010	16010	0
135	20240705	173600	108090440	16010	16010	16010	16010	0
136	20240705	173500	108090440	16010	16010	16010	16010	0
137	20240705	173400	108090440	16010	16010	16010	16010	0
138	20240705	173300	108090440	16010	16010	16010	16010	0
139	20240705	173200	108090440	16010	16010	16010	16010	0
140	20240705	173100	108090440	16010	16010	16010	16010	0
141	20240705	173000	108090440	16010	16010	16010	16010	0
142	20240705	172900	108090440	16010	16010	16010	16010	0
143	20240705	172800	108090440	16010	16010	16010	16010	0
144	20240705	172700	108090440	16010	16010	16010	16010	0
145	20240705	172600	108090440	16010	16010	16010	16010	0
146	20240705	172500	108090440	16010	16010	16010	16010	0
147	20240705	172400	108090440	16010	16010	16010	16010	0
148	20240705	172300	108090440	16010	16010	16010	16010	0
149	20240705	172200	108090440	16010	16010	16010	16010	0
150	20240705	172100	108090440	16010	16010	16010	16010	0
151	20240705	172000	108090440	16010	16010	16010	16010	0
152	20240705	171900	108090440	16010	16010	16010	16010	532
153	20240705	171800	108090440	16010	16010	16010	16010	0
154	20240705	171700	108090440	16010	16010	16010	16010	0
155	20240705	171600	108090440	16010	16010	16010	16010	0
156	20240705	171500	108090440	16010	16010	16010	16010	0
157	20240705	171400	108090440	16010	16010	16010	16010	0
158	20240705	171300	108090440	16010	16010	16010	16010	0
159	20240705	171200	108090440	16010	16010	16010	16010	0
160	20240705	171100	108090440	16010	16010	16010	16010	0
161	20240705	171000	108090440	16010	16010	16010	16010	0
162	20240705	170900	108090440	16010	16010	16010	16010	0
163	20240705	170800	108090440	16010	16010	16010	16010	0
164	20240705	170700	108090440	16010	16010	16010	16010	0
165	20240705	170600	108090440	16010	16010	16010	16010	0
166	20240705	170500	108090440	16010	16010	16010	16010	0
167	20240705	170400	108090440	16010	16010	16010	16010	0
168	20240705	170300	108090440	16010	16010	16010	16010	0
169	20240705	170200	108090440	16010	16010	16010	16010	0
170	20240705	170100	108090440	16010	16010	16010	16010	0
171	20240705	170000	108090440	16010	16010	16010	16010	0
172	20240705	165900	108090440	16010	16010	16010	16010	0
173	20240705	165800	108090440	16010	16010	16010	16010	0
174	20240705	165700	108090440	16010	16010	16010	16010	0
175	20240705	165600	108090440	16010	16010	16010	16010	0
176	20240705	165500	108090440	16010	16010	16010	16010	0
177	20240705	165400	108090440	16010	16010	16010	16010	0
178	20240705	165300	108090440	16010	16010	16010	16010	0
179	20240705	165200	108090440	16010	16010	16010	16010	0
180	20240705	165100	108090440	16010	16010	16010	16010	0
181	20240705	165000	108090440	16010	16010	16010	16010	0
182	20240705	164900	108090440	16010	16010	16010	16010	532
183	20240705	164800	108090440	16010	16010	16010	16010	0
184	20240705	164700	108090440	16010	16010	16010	16010	0
185	20240705	164600	108090440	16010	16010	16010	16010	0
186	20240705	164500	108090440	16010	16010	16010	16010	0
187	20240705	164400	108090440	16010	16010	16010	16010	0
188	20240705	164300	108090440	16010	16010	16010	16010	0
189	20240705	164200	108090440	16010	16010	16010	16010	0
190	20240705	164100	108090440	16010	16010	16010	16010	0
191	20240705	164000	108090440	16010	16010	16010	16010	0
192	20240705	163900	108090440	16010	16010	16010	16010	0
193	20240705	163800	108090440	16010	16010	16010	16010	0
194	20240705	163700	108090440	16010	16010	16010	16010	0
195	20240705	163600	108090440	16010	16010	16010	16010	0
196	20240705	163500	108090440	16010	16010	16010	16010	0
197	20240705	163400	108090440	16010	16010	16010	16010	0
198	20240705	163300	108090440	16010	16010	16010	16010	0
199	20240705	163200	108090440	16010	16010	16010	16010	0
200	20240705	163100	108090440	16010	16010	16010	16010	0
201	20240705	163000	108090440	16010	16010	16010	16010	0
202	20240705	162900	108090440	16010	16010	16010	16010	0
203	20240705	162800	108090440	16010	16010	16010	16010	0
204	20240705	162700	108090440	16010	16010	16010	16010	0
205	20240705	162600	108090440	16010	16010	16010	16010	0
206	20240705	162500	108090440	16010	16010	16010	16010	0
207	20240705	162400	108090440	16010	16010	16010	16010	0
208	20240705	162300	108090440	16010	16010	16010	16010	0
209	20240705	162200	108090440	16010	16010	16010	16010	0
210	20240705	162100	108090440	16010	16010	16010	16010	0
211	20240705	162000	108090440	16010	16010	16010	16010	0
212	20240705	161900	108090440	16010	16010	16010	16010	532
213	20240705	161800	108090440	16010	16010	16010	16010	0
214	20240705	161700	108090440	16010	16010	16010	16010	0
215	20240705	161600	108090440	16010	16010	16010	16010	0
216	20240705	161500	108090440	16010	16010	16010	16010	0
217	20240705	161400	108090440	16010	16010	16010	16010	0
218	20240705	161300	108090440	16010	16010	16010	16010	0
219	20240705	161200	108090440	16010	16010	16010	16010	0
220	20240705	161100	108090440	16010	16010	16010	16010	0
221	20240705	161000	108090440	16010	16010	16010	16010	0
222	20240705	160900	108090440	16010	16010	16010	16010	0
223	20240705	160800	108090440	16010	16010	16010	16010	0
224	20240705	160700	108090440	16010	16010	16010	16010	0
225	20240705	160600	108090440	16010	16010	16010	16010	0
226	20240705	160500	108090440	16010	16010	16010	16010	0
227	20240705	160400	108090440	16010	16010	16010	16010	0
228	20240705	160300	108090440	16010	16010	16010	16010	0
229	20240705	160200	108090440	16010	16010	16010	16010	0
230	20240705	160100	108090440	16010	16010	16010	16010	0
231	20240705	160000	108090440	16010	16010	16010	16010	0
232	20240705	155900	108090440	16010	16010	16010	16010	0
233	20240705	155800	108090440	16010	16010	16010	16010	0
234	20240705	155700	108090440	16010	16010	16010	16010	0
235	20240705	155600	108090440	16010	16010	16010	16010	0
236	20240705	155500	108090440	16010	16010	16010	16010	0
237	20240705	155400	108090440	16010	16010	16010	16010	0
238	20240705	155300	108090440	16010	16010	16010	16010	0
239	20240705	155200	108090440	16010	16010	16010	16010	0
240	20240705	155100	108090440	16010	16010	16010	16010	0
241	20240705	155000	108090440	16010	16010	16010	16010	0
242	20240705	154900	108090440	16010	16010	16010	16010	532
243	20240705	154800	108090440	16010	16010	16010	16010	0
244	20240705	154700	108090440	16010	16010	16010	16010	0
245	20240705	154600	108090440	16010	16010	16010	16010	0
246	20240705	154500	108090440	16010	16010	16010	16010	0
247	20240705	154400	108090440	16010	16010	16010	16010	0
248	20240705	154300	108090440	16010	16010	16010	16010	0
249	20240705	154200	108090440	16010	16010	16010	16010	0
250	20240705	154100	108090440	16010	16010	16010	16010	0
251	20240705	154000	108090440	16010	16010	16010	16010	0
252	20240705	153900	108090440	16010	16010	16010	16010	0
253	20240705	153800	108090440	16010	16010	16010	16010	0
254	20240705	153700	108090440	16010	16010	16010	16010	0
255	20240705	153600	108090440	16010	16010	16010	16010	0
256	20240705	153500	108090440	16010	16010	16010	16010	0
257	20240705	153400	108090440	16010	16010	16010	16010	0
258	20240705	153300	108090440	16010	16010	16010	16010	0
259	20240705	153200	108090440	16010	16010	16010	16010	0
260	20240705	153100	108090440	16010	16010	16010	16010	0
261	20240705	153000	108090440	16010	16010	16010	16010	532
262	20240705	152900	99573120	15910	15910	15910	15910	0
263	20240705	152800	99573120	15910	15910	15910	15910	0
264	20240705	152700	99573120	15910	15910	15910	15910	0
265	20240705	152600	99573120	15910	15910	15910	15910	0
266	20240705	152500	99573120	15910	15910	15910	15910	0
267	20240705	152400	99573120	15910	15910	15910	15910	0
268	20240705	152300	99573120	15910	15910	15910	15910	0
269	20240705	152200	99573120	15910	15910	15910	15910	0
270	20240705	152100	99573120	15910	15910	15910	15910	0
271	20240705	152000	99573120	15910	15910	15910	15910	0
272	20240705	151900	99573120	15910	15910	15910	15910	1
273	20240705	151800	99557210	15910	15910	15910	15910	0
274	20240705	151700	99557210	15910	15910	15910	15910	0
275	20240705	151600	99557210	15910	15910	15910	15910	0
276	20240705	151500	99557210	15910	15910	15910	15910	8
277	20240705	151400	99429930	16000	16000	16000	16000	13
278	20240705	151300	99221930	16000	16000	16000	16000	0
279	20240705	151200	99221930	16000	16000	16000	16000	0
280	20240705	151100	99221930	16000	15930	16000	15850	72
281	20240705	151000	98076710	15930	15930	15930	15930	0
282	20240705	150900	98076710	15930	15930	15930	15930	0
283	20240705	150800	98076710	15930	15930	15930	15930	0
284	20240705	150700	98076710	15930	15930	15930	15930	1
285	20240705	150600	98060780	15930	15930	15930	15930	0
286	20240705	150500	98060780	15930	15930	15930	15930	0
287	20240705	150400	98060780	15930	15930	15930	15930	0
288	20240705	150300	98060780	15930	15930	15930	15930	52
289	20240705	150200	97232420	15940	15940	15940	15940	0
290	20240705	150100	97232420	15940	15940	15940	15940	0
291	20240705	150000	97232420	15940	15940	15940	15940	0
292	20240705	145900	97232420	15940	15940	15940	15940	1
293	20240705	145800	97216480	15950	15950	15950	15950	0
294	20240705	145700	97216480	15950	15950	15950	15950	0
295	20240705	145600	97216480	15950	15950	15950	15950	56
296	20240705	145500	96323280	15940	15940	15940	15940	0
297	20240705	145400	96323280	15940	15940	15940	15940	0
298	20240705	145300	96323280	15940	15940	15940	15940	0
299	20240705	145200	96323280	15940	15940	15940	15940	0
300	20240705	145100	96323280	15940	15940	15940	15940	40
301	20240705	145000	95685680	15940	15940	15940	15940	0
302	20240705	144900	95685680	15940	15940	15940	15940	0
303	20240705	144800	95685680	15940	15940	15940	15940	0
304	20240705	144700	95685680	15940	15940	15940	15940	0
305	20240705	144600	95685680	15940	15940	15940	15940	0
306	20240705	144500	95685680	15940	15950	15950	15940	9
307	20240705	144400	95542180	16020	16020	16020	16020	0
308	20240705	144300	95542180	16020	16020	16020	16020	0
309	20240705	144200	95542180	16020	16020	16020	16020	0
310	20240705	144100	95542180	16020	16020	16020	16020	0
311	20240705	144000	95542180	16020	16020	16020	16020	0
312	20240705	143900	95542180	16020	16020	16020	16020	0
313	20240705	143800	95542180	16020	16020	16020	16020	0
314	20240705	143700	95542180	16020	16020	16020	16020	0
315	20240705	143600	95542180	16020	16020	16020	16020	0
316	20240705	143500	95542180	16020	16020	16020	16020	0
317	20240705	143400	95542180	16020	16020	16020	16020	0
318	20240705	143300	95542180	16020	16020	16020	16020	0
319	20240705	143200	95542180	16020	16020	16020	16020	0
320	20240705	143100	95542180	16020	16020	16020	16020	0
321	20240705	143000	95542180	16020	16020	16020	16020	1
322	20240705	142900	95526160	16030	16030	16030	16030	0
323	20240705	142800	95526160	16030	16030	16030	16030	0
324	20240705	142700	95526160	16030	16030	16030	16030	0
325	20240705	142600	95526160	16030	16030	16030	16030	0
326	20240705	142500	95526160	16030	16030	16030	16030	0
327	20240705	142400	95526160	16030	16030	16030	16030	0
328	20240705	142300	95526160	16030	16030	16030	16030	0
329	20240705	142200	95526160	16030	16030	16030	16030	0
330	20240705	142100	95526160	16030	16030	16030	16030	5
331	20240705	142000	95446010	15930	15930	15930	15930	0
332	20240705	141900	95446010	15930	15930	15930	15930	0
333	20240705	141800	95446010	15930	15930	15930	15930	0
334	20240705	141700	95446010	15930	15930	15930	15930	0
335	20240705	141600	95446010	15930	15930	15930	15930	0
336	20240705	141500	95446010	15930	15930	15930	15930	0
337	20240705	141400	95446010	15930	15990	15990	15930	202
338	20240705	141300	92218920	16000	16030	16030	16000	203
339	20240705	141200	88969760	16030	16030	16030	16030	0
340	20240705	141100	88969760	16030	16030	16030	16030	0
341	20240705	141000	88969760	16030	16030	16030	16030	0
342	20240705	140900	88969760	16030	16030	16030	16030	0
343	20240705	140800	88969760	16030	16030	16030	16030	0
344	20240705	140700	88969760	16030	16030	16030	16030	0
345	20240705	140600	88969760	16030	16030	16030	16030	25
346	20240705	140500	88569010	16050	16050	16050	16050	0
347	20240705	140400	88569010	16050	16050	16050	16050	0
348	20240705	140300	88569010	16050	16050	16050	16050	15
349	20240705	140200	88328260	16060	16060	16060	16060	0
350	20240705	140100	88328260	16060	16060	16060	16060	4
351	20240705	140000	88264020	16070	16070	16070	16070	52
352	20240705	135900	87428380	16090	16090	16090	16090	0
353	20240705	135800	87428380	16090	16090	16090	16090	0
354	20240705	135700	87428380	16090	16090	16090	16090	0
355	20240705	135600	87428380	16090	16090	16090	16090	0
356	20240705	135500	87428380	16090	16090	16090	16090	0
357	20240705	135400	87428380	16090	16090	16090	16090	0
358	20240705	135300	87428380	16090	16090	16090	16090	0
359	20240705	135200	87428380	16090	16090	16090	16090	0
360	20240705	135100	87428380	16090	16090	16090	16090	0
361	20240705	135000	87428380	16090	16090	16090	16090	0
362	20240705	134900	87428380	16090	16090	16090	16090	0
363	20240705	134800	87428380	16090	16090	16090	16090	0
364	20240705	134700	87428380	16090	16090	16090	16090	0
365	20240705	134600	87428380	16090	16090	16090	16090	0
366	20240705	134500	87428380	16090	16090	16090	16090	12
367	20240705	134400	87235300	16070	16070	16070	16070	1
368	20240705	134300	87219230	16070	16070	16070	16070	0
369	20240705	134200	87219230	16070	16070	16070	16070	0
370	20240705	134100	87219230	16070	16070	16070	16070	0
371	20240705	134000	87219230	16070	16070	16070	16070	1
372	20240705	133900	87203160	16070	16070	16070	16070	0
373	20240705	133800	87203160	16070	16070	16070	16070	0
374	20240705	133700	87203160	16070	16070	16070	16070	0
375	20240705	133600	87203160	16070	16070	16070	16070	0
376	20240705	133500	87203160	16070	16070	16070	16070	0
377	20240705	133400	87203160	16070	16070	16070	16070	0
378	20240705	133300	87203160	16070	16070	16070	16070	0
379	20240705	133200	87203160	16070	16070	16070	16070	0
380	20240705	133100	87203160	16070	16070	16070	16070	0
381	20240705	133000	87203160	16070	16080	16080	16070	5
382	20240705	132900	87122800	16090	16090	16090	16090	0
383	20240705	132800	87122800	16090	16090	16090	16090	0
384	20240705	132700	87122800	16090	16090	16090	16090	10
385	20240705	132600	86961900	16090	16090	16090	16090	0
386	20240705	132500	86961900	16090	16090	16090	16090	0
387	20240705	132400	86961900	16090	16090	16090	16090	0
388	20240705	132300	86961900	16090	16090	16090	16090	0
389	20240705	132200	86961900	16090	16090	16090	16090	43
390	20240705	132100	86270030	16090	16090	16090	16090	0
391	20240705	132000	86270030	16090	16090	16090	16090	0
392	20240705	131900	86270030	16090	16090	16090	16090	2
393	20240705	131800	86237850	16090	16090	16090	16090	0
394	20240705	131700	86237850	16090	16090	16090	16090	0
395	20240705	131600	86237850	16090	16090	16090	16090	0
396	20240705	131500	86237850	16090	16090	16090	16090	0
397	20240705	131400	86237850	16090	16090	16090	16090	0
398	20240705	131300	86237850	16090	16090	16090	16090	0
399	20240705	131200	86237850	16090	16090	16090	16090	0
400	20240705	131100	86237850	16090	16090	16090	16090	0
401	20240705	131000	86237850	16090	16090	16090	16090	0
402	20240705	130900	86237850	16090	16090	16090	16090	0
403	20240705	130800	86237850	16090	16090	16090	16090	0
404	20240705	130700	86237850	16090	16090	16090	16090	0
405	20240705	130600	86237850	16090	16090	16090	16090	0
406	20240705	130500	86237850	16090	16090	16090	16090	0
407	20240705	130400	86237850	16090	16090	16090	16090	0
408	20240705	130300	86237850	16090	16090	16090	16090	0
409	20240705	130200	86237850	16090	16090	16090	16090	0
410	20240705	130100	86237850	16090	16090	16090	16090	0
411	20240705	130000	86237850	16090	16090	16090	16090	23
412	20240705	125900	85867780	16140	16140	16140	16140	0
413	20240705	125800	85867780	16140	16140	16140	16140	0
414	20240705	125700	85867780	16140	16140	16140	16140	0
415	20240705	125600	85867780	16140	16140	16140	16140	5
416	20240705	125500	85787080	16140	16140	16140	16140	0
417	20240705	125400	85787080	16140	16140	16140	16140	0
418	20240705	125300	85787080	16140	16140	16140	16140	0
419	20240705	125200	85787080	16140	16140	16140	16140	0
420	20240705	125100	85787080	16140	16140	16140	16140	0
421	20240705	125000	85787080	16140	16140	16140	16140	0
422	20240705	124900	85787080	16140	16140	16140	16140	0
423	20240705	124800	85787080	16140	16140	16140	16140	1
424	20240705	124700	85770940	16140	16140	16140	16140	0
425	20240705	124600	85770940	16140	16140	16140	16140	0
426	20240705	124500	85770940	16140	16140	16140	16140	11
427	20240705	124400	85593400	16140	16140	16140	16140	0
428	20240705	124300	85593400	16140	16100	16140	16100	5
429	20240705	124200	85512740	16070	16070	16070	16070	0
430	20240705	124100	85512740	16070	16070	16070	16070	50
431	20240705	124000	84709240	16070	16070	16070	16070	0
432	20240705	123900	84709240	16070	16070	16070	16070	0
433	20240705	123800	84709240	16070	16070	16070	16070	3
434	20240705	123700	84661030	16080	16080	16080	16080	1
435	20240705	123600	84644950	16080	16100	16100	16080	14
436	20240705	123500	84419800	16140	16140	16140	16140	0
437	20240705	123400	84419800	16140	16140	16140	16140	0
438	20240705	123300	84419800	16140	16140	16140	16140	0
439	20240705	123200	84419800	16140	16140	16140	16140	0
440	20240705	123100	84419800	16140	16140	16140	16140	0
441	20240705	123000	84419800	16140	16130	16140	16130	4
442	20240705	122900	84355250	16140	16140	16140	16140	0
443	20240705	122800	84355250	16140	16140	16140	16140	0
444	20240705	122700	84355250	16140	16140	16140	16140	0
445	20240705	122600	84355250	16140	16140	16140	16140	0
446	20240705	122500	84355250	16140	16140	16140	16140	0
447	20240705	122400	84355250	16140	16140	16140	16140	0
448	20240705	122300	84355250	16140	16140	16140	16140	0
449	20240705	122200	84355250	16140	16140	16140	16140	2
450	20240705	122100	84322970	16150	16150	16150	16150	0
451	20240705	122000	84322970	16150	16150	16150	16150	0
452	20240705	121900	84322970	16150	16150	16150	16150	0
453	20240705	121800	84322970	16150	16150	16150	16150	0
454	20240705	121700	84322970	16150	16150	16150	16150	0
455	20240705	121600	84322970	16150	16150	16150	16150	6
456	20240705	121500	84226070	16150	16130	16150	16130	400
457	20240705	121400	77768840	16120	16120	16120	16120	0
458	20240705	121300	77768840	16120	16120	16120	16120	0
459	20240705	121200	77768840	16120	16120	16120	16120	201
460	20240705	121100	74528720	16110	16110	16110	16110	105
461	20240705	121000	72837170	16080	16080	16080	16080	0
462	20240705	120900	72837170	16080	16080	16080	16080	1
463	20240705	120800	72821090	16080	16080	16080	16080	1
464	20240705	120700	72805010	16070	16070	16070	16070	0
465	20240705	120600	72805010	16070	16070	16070	16070	0
466	20240705	120500	72805010	16070	16070	16070	16070	0
467	20240705	120400	72805010	16070	16070	16070	16070	0
468	20240705	120300	72805010	16070	16070	16070	16070	0
469	20240705	120200	72805010	16070	16070	16070	16070	0
470	20240705	120100	72805010	16070	16070	16070	16070	0
471	20240705	120000	72805010	16070	16070	16070	16070	0
472	20240705	115900	72805010	16070	16070	16070	16070	0
473	20240705	115800	72805010	16070	16070	16070	16070	0
474	20240705	115700	72805010	16070	16070	16070	16070	0
475	20240705	115600	72805010	16070	16070	16070	16070	5
476	20240705	115500	72724660	16110	16110	16110	16110	1
477	20240705	115400	72708550	16110	16110	16110	16110	0
478	20240705	115300	72708550	16110	16110	16110	16110	0
479	20240705	115200	72708550	16110	16110	16110	16110	0
480	20240705	115100	72708550	16110	16110	16110	16110	5
481	20240705	115000	72628000	16110	16110	16110	16110	0
482	20240705	114900	72628000	16110	16110	16110	16110	0
483	20240705	114800	72628000	16110	16110	16110	16110	1
484	20240705	114700	72611890	16100	16100	16100	16100	0
485	20240705	114600	72611890	16100	16100	16100	16100	0
486	20240705	114500	72611890	16100	16100	16100	16100	0
487	20240705	114400	72611890	16100	16100	16100	16100	0
488	20240705	114300	72611890	16100	16100	16100	16100	28
489	20240705	114200	72161090	16100	16080	16100	16080	119
490	20240705	114100	70245370	16080	16080	16080	16080	0
491	20240705	114000	70245370	16080	16080	16080	16080	0
492	20240705	113900	70245370	16080	16080	16080	16080	0
493	20240705	113800	70245370	16080	16080	16080	16080	0
494	20240705	113700	70245370	16080	16080	16080	16080	0
495	20240705	113600	70245370	16080	16080	16080	16080	0
496	20240705	113500	70245370	16080	16080	16080	16080	0
497	20240705	113400	70245370	16080	16080	16080	16080	0
498	20240705	113300	70245370	16080	16080	16080	16080	0
499	20240705	113200	70245370	16080	16080	16080	16080	0
500	20240705	113100	70245370	16080	16080	16080	16080	0
501	20240705	113000	70245370	16080	16080	16080	16080	0
502	20240705	112900	70245370	16080	16080	16080	16080	0
503	20240705	112800	70245370	16080	16080	16080	16080	0
504	20240705	112700	70245370	16080	16080	16080	16080	0
505	20240705	112600	70245370	16080	16080	16080	16080	0
506	20240705	112500	70245370	16080	16080	16080	16080	20
507	20240705	112400	69923770	16070	16070	16070	16070	0
508	20240705	112300	69923770	16070	16070	16070	16070	0
509	20240705	112200	69923770	16070	16070	16070	16070	0
510	20240705	112100	69923770	16070	16070	16070	16070	10
511	20240705	112000	69763070	16080	16080	16080	16080	0
512	20240705	111900	69763070	16080	16080	16080	16080	0
513	20240705	111800	69763070	16080	16080	16080	16080	0
514	20240705	111700	69763070	16080	16080	16080	16080	9
515	20240705	111600	69618350	16080	16080	16080	16080	0
516	20240705	111500	69618350	16080	16080	16080	16080	0
517	20240705	111400	69618350	16080	16080	16080	16080	1
518	20240705	111300	69602270	16080	16080	16080	16080	0
519	20240705	111200	69602270	16080	16080	16080	16080	0
520	20240705	111100	69602270	16080	16080	16080	16080	0
521	20240705	111000	69602270	16080	16080	16080	16080	0
522	20240705	110900	69602270	16080	16080	16080	16080	3
523	20240705	110800	69554030	16080	16080	16080	16080	0
524	20240705	110700	69554030	16080	16080	16080	16080	0
525	20240705	110600	69554030	16080	16080	16080	16080	0
526	20240705	110500	69554030	16080	16080	16080	16080	0
527	20240705	110400	69554030	16080	16080	16080	16080	0
528	20240705	110300	69554030	16080	16080	16080	16080	0
529	20240705	110200	69554030	16080	16080	16080	16080	0
530	20240705	110100	69554030	16080	16080	16080	16080	0
531	20240705	110000	69554030	16080	16080	16080	16080	0
532	20240705	105900	69554030	16080	16080	16080	16080	0
533	20240705	105800	69554030	16080	16080	16080	16080	0
534	20240705	105700	69554030	16080	16080	16080	16080	0
535	20240705	105600	69554030	16080	16080	16080	16080	0
536	20240705	105500	69554030	16080	16080	16080	16080	1
537	20240705	105400	69537950	16130	16130	16130	16130	0
538	20240705	105300	69537950	16130	16130	16130	16130	0
539	20240705	105200	69537950	16130	16130	16130	16130	25
540	20240705	105100	69134700	16130	16130	16130	16130	1
541	20240705	105000	69118570	16070	16070	16070	16070	0
542	20240705	104900	69118570	16070	16070	16070	16070	0
543	20240705	104800	69118570	16070	16070	16070	16070	0
544	20240705	104700	69118570	16070	16070	16070	16070	0
545	20240705	104600	69118570	16070	16070	16070	16070	0
546	20240705	104500	69118570	16070	16070	16070	16070	0
547	20240705	104400	69118570	16070	16070	16070	16070	0
548	20240705	104300	69118570	16070	16070	16070	16070	0
549	20240705	104200	69118570	16070	16070	16070	16070	33
550	20240705	104100	68588260	16070	16070	16070	16070	0
551	20240705	104000	68588260	16070	16070	16070	16070	0
552	20240705	103900	68588260	16070	16070	16070	16070	0
553	20240705	103800	68588260	16070	16070	16070	16070	0
554	20240705	103700	68588260	16070	16070	16070	16070	0
555	20240705	103600	68588260	16070	16070	16070	16070	803
556	20240705	103500	55684050	16070	16070	16070	16070	0
557	20240705	103400	55684050	16070	16070	16070	16070	0
558	20240705	103300	55684050	16070	16070	16070	16070	0
559	20240705	103200	55684050	16070	16070	16070	16070	0
560	20240705	103100	55684050	16070	16070	16070	16070	300
561	20240705	103000	50863050	16070	16070	16070	16070	0
562	20240705	102900	50863050	16070	16070	16070	16070	27
563	20240705	102800	50429160	16070	16070	16070	16070	0
564	20240705	102700	50429160	16070	16070	16070	16070	0
565	20240705	102600	50429160	16070	16070	16070	16070	0
566	20240705	102500	50429160	16070	16070	16070	16070	10
567	20240705	102400	50268460	16150	16150	16150	16150	0
568	20240705	102300	50268460	16150	16150	16150	16150	0
569	20240705	102200	50268460	16150	16150	16150	16150	0
570	20240705	102100	50268460	16150	16150	16150	16150	14
571	20240705	102000	50042360	16160	16100	16160	16100	694
572	20240705	101900	38849860	16090	16090	16090	16090	0
573	20240705	101800	38849860	16090	16090	16090	16090	0
574	20240705	101700	38849860	16090	16090	16090	16090	0
575	20240705	101600	38849860	16090	16090	16090	16090	152
576	20240705	101500	36404180	16070	16090	16090	16070	2
577	20240705	101400	36372020	16070	16070	16070	16070	100
578	20240705	101300	34765020	16090	16090	16090	16090	0
579	20240705	101200	34765020	16090	16090	16090	16090	50
580	20240705	101100	33960520	16100	16100	16100	16100	0
581	20240705	101000	33960520	16100	16100	16100	16100	0
582	20240705	100900	33960520	16100	16100	16100	16100	0
583	20240705	100800	33960520	16100	16100	16100	16100	0
584	20240705	100700	33960520	16100	16100	16100	16100	20
585	20240705	100600	33638520	16100	16100	16100	16100	5
586	20240705	100500	33558020	16100	16100	16100	16100	0
587	20240705	100400	33558020	16100	16100	16100	16100	114
588	20240705	100300	31722620	16090	16060	16090	16060	217
589	20240705	100200	28234650	16050	16050	16050	16050	10
590	20240705	100100	28074150	16050	16050	16050	16050	124
591	20240705	100000	26083950	16050	16050	16050	16050	124
592	20240705	095900	24093750	16050	16050	16050	16050	1
593	20240705	095800	24077700	16050	16050	16050	16050	50
594	20240705	095700	23275200	16030	16030	16030	16030	1
595	20240705	095600	23259170	16030	16030	16030	16030	0
596	20240705	095500	23259170	16030	16030	16030	16030	0
597	20240705	095400	23259170	16030	16030	16030	16030	0
598	20240705	095300	23259170	16030	16030	16030	16030	0
599	20240705	095200	23259170	16030	16030	16030	16030	0
600	20240705	095100	23259170	16030	16030	16030	16030	3
601	20240705	095000	23211080	16030	16030	16030	16030	0
602	20240705	094900	23211080	16030	16030	16030	16030	0
603	20240705	094800	23211080	16030	16030	16030	16030	0
604	20240705	094700	23211080	16030	16030	16030	16030	0
605	20240705	094600	23211080	16030	16030	16030	16030	19
606	20240705	094500	22906510	16030	16030	16030	16030	0
607	20240705	094400	22906510	16030	16030	16030	16030	0
608	20240705	094300	22906510	16030	16030	16030	16030	7
609	20240705	094200	22794300	16030	16030	16030	16030	0
610	20240705	094100	22794300	16030	16030	16030	16030	0
611	20240705	094000	22794300	16030	16040	16040	16030	150
612	20240705	093900	20389790	16050	16050	16050	16050	0
613	20240705	093800	20389790	16050	16050	16050	16050	229
614	20240705	093700	16714340	16050	16050	16050	16050	0
615	20240705	093600	16714340	16050	16050	16050	16050	200
616	20240705	093500	13504340	16030	16030	16030	16030	0
617	20240705	093400	13504340	16030	16030	16030	16030	0
618	20240705	093300	13504340	16030	16030	16030	16030	1
619	20240705	093200	13488310	16040	16040	16040	16040	0
620	20240705	093100	13488310	16040	16040	16040	16040	2
621	20240705	093000	13456230	16030	16030	16030	16030	2
622	20240705	092900	13424170	16020	16010	16020	16010	8
623	20240705	092800	13296070	16010	16010	16010	16010	0
624	20240705	092700	13296070	16010	16010	16010	16010	3
625	20240705	092600	13248040	16010	16010	16010	16010	0
626	20240705	092500	13248040	16010	16010	16010	16010	0
627	20240705	092400	13248040	16010	16010	16010	16010	4
628	20240705	092300	13184000	16010	16010	16010	16010	2
629	20240705	092200	13151980	16010	16010	16010	16010	6
630	20240705	092100	13055920	16100	16100	16100	16100	0
631	20240705	092000	13055920	16100	16100	16100	16100	0
632	20240705	091900	13055920	16100	16100	16100	16100	12
633	20240705	091800	12862720	16100	16100	16100	16100	0
634	20240705	091700	12862720	16100	16100	16100	16100	0
635	20240705	091600	12862720	16100	16100	16100	16100	0
636	20240705	091500	12862720	16100	16090	16100	16090	20
637	20240705	091400	12540830	16010	16010	16010	16010	0
638	20240705	091300	12540830	16010	16010	16010	16010	0
639	20240705	091200	12540830	16010	16010	16010	16010	0
640	20240705	091100	12540830	16010	16010	16010	16010	0
641	20240705	091000	12540830	16010	16010	16010	16010	0
642	20240705	090900	12540830	16010	16010	16010	16010	0
643	20240705	090800	12540830	16010	16000	16010	16000	18
644	20240705	090700	12252810	16000	16000	16000	16000	8
645	20240705	090600	12124810	16000	16000	16000	16000	0
646	20240705	090500	12124810	16000	15990	16000	15990	100
647	20240705	090400	10525040	15960	15970	15970	15960	20
648	20240705	090300	10205740	15970	15970	16000	15970	510
649	20240705	090200	2047990	15990	15990	15990	15990	0
650	20240705	090100	2047990	15990	15990	15990	15990	0
651	20240705	090000	2047990	15990	16000	16000	15990	128