KissMeData/005820/min/candle-20240805.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240805	184500	75550550	14990	14990	14990	14990	102
3	20240805	184400	75550550	14990	14990	14990	14990	0
4	20240805	184300	75550550	14990	14990	14990	14990	0
5	20240805	184200	75550550	14990	14990	14990	14990	0
6	20240805	184100	75550550	14990	14990	14990	14990	0
7	20240805	184000	75550550	14990	14990	14990	14990	0
8	20240805	183900	75550550	14990	14990	14990	14990	0
9	20240805	183800	75550550	14990	14990	14990	14990	0
10	20240805	183700	75550550	14990	14990	14990	14990	0
11	20240805	183600	75550550	14990	14990	14990	14990	0
12	20240805	183500	75550550	14990	14990	14990	14990	0
13	20240805	183400	75550550	14990	14990	14990	14990	0
14	20240805	183300	75550550	14990	14990	14990	14990	0
15	20240805	183200	75550550	14990	14990	14990	14990	0
16	20240805	183100	75550550	14990	14990	14990	14990	0
17	20240805	183000	75550550	14990	14990	14990	14990	0
18	20240805	182900	75550550	14990	14990	14990	14990	0
19	20240805	182800	75550550	14990	14990	14990	14990	0
20	20240805	182700	75550550	14990	14990	14990	14990	0
21	20240805	182600	75550550	14990	14990	14990	14990	0
22	20240805	182500	75550550	14990	14990	14990	14990	0
23	20240805	182400	75550550	14990	14990	14990	14990	0
24	20240805	182300	75550550	14990	14990	14990	14990	0
25	20240805	182200	75550550	14990	14990	14990	14990	0
26	20240805	182100	75550550	14990	14990	14990	14990	0
27	20240805	182000	75550550	14990	14990	14990	14990	0
28	20240805	181900	75550550	14990	14990	14990	14990	0
29	20240805	181800	75550550	14990	14990	14990	14990	0
30	20240805	181700	75550550	14990	14990	14990	14990	0
31	20240805	181600	75550550	14990	14990	14990	14990	0
32	20240805	181500	75550550	14990	14990	14990	14990	102
33	20240805	181400	75550550	14990	14990	14990	14990	0
34	20240805	181300	75550550	14990	14990	14990	14990	0
35	20240805	181200	75550550	14990	14990	14990	14990	0
36	20240805	181100	75550550	14990	14990	14990	14990	0
37	20240805	181000	75550550	14990	14990	14990	14990	0
38	20240805	180900	75550550	14990	14990	14990	14990	0
39	20240805	180800	75550550	14990	14990	14990	14990	0
40	20240805	180700	75550550	14990	14990	14990	14990	0
41	20240805	180600	75550550	14990	14990	14990	14990	0
42	20240805	180500	75550550	14990	14990	14990	14990	0
43	20240805	180400	75550550	14990	14990	14990	14990	0
44	20240805	180300	75550550	14990	14990	14990	14990	0
45	20240805	180200	75550550	14990	14990	14990	14990	0
46	20240805	180100	75550550	14990	14990	14990	14990	0
47	20240805	180000	75550550	14990	14990	14990	14990	0
48	20240805	175900	75550550	14990	14990	14990	14990	0
49	20240805	175800	75550550	14990	14990	14990	14990	0
50	20240805	175700	75550550	14990	14990	14990	14990	0
51	20240805	175600	75550550	14990	14990	14990	14990	0
52	20240805	175500	75550550	14990	14990	14990	14990	0
53	20240805	175400	75550550	14990	14990	14990	14990	0
54	20240805	175300	75550550	14990	14990	14990	14990	0
55	20240805	175200	75550550	14990	14990	14990	14990	0
56	20240805	175100	75550550	14990	14990	14990	14990	0
57	20240805	175000	75550550	14990	14990	14990	14990	0
58	20240805	174900	75550550	14990	14990	14990	14990	0
59	20240805	174800	75550550	14990	14990	14990	14990	0
60	20240805	174700	75550550	14990	14990	14990	14990	0
61	20240805	174600	75550550	14990	14990	14990	14990	0
62	20240805	174500	75550550	14990	14990	14990	14990	102
63	20240805	174400	75550550	14990	14990	14990	14990	0
64	20240805	174300	75550550	14990	14990	14990	14990	0
65	20240805	174200	75550550	14990	14990	14990	14990	0
66	20240805	174100	75550550	14990	14990	14990	14990	0
67	20240805	174000	75550550	14990	14990	14990	14990	0
68	20240805	173900	75550550	14990	14990	14990	14990	0
69	20240805	173800	75550550	14990	14990	14990	14990	0
70	20240805	173700	75550550	14990	14990	14990	14990	0
71	20240805	173600	75550550	14990	14990	14990	14990	0
72	20240805	173500	75550550	14990	14990	14990	14990	0
73	20240805	173400	75550550	14990	14990	14990	14990	0
74	20240805	173300	75550550	14990	14990	14990	14990	0
75	20240805	173200	75550550	14990	14990	14990	14990	0
76	20240805	173100	75550550	14990	14990	14990	14990	0
77	20240805	173000	75550550	14990	14990	14990	14990	0
78	20240805	172900	75550550	14990	14990	14990	14990	0
79	20240805	172800	75550550	14990	14990	14990	14990	0
80	20240805	172700	75550550	14990	14990	14990	14990	0
81	20240805	172600	75550550	14990	14990	14990	14990	0
82	20240805	172500	75550550	14990	14990	14990	14990	0
83	20240805	172400	75550550	14990	14990	14990	14990	0
84	20240805	172300	75550550	14990	14990	14990	14990	0
85	20240805	172200	75550550	14990	14990	14990	14990	0
86	20240805	172100	75550550	14990	14990	14990	14990	0
87	20240805	172000	75550550	14990	14990	14990	14990	0
88	20240805	171900	75550550	14990	14990	14990	14990	0
89	20240805	171800	75550550	14990	14990	14990	14990	0
90	20240805	171700	75550550	14990	14990	14990	14990	0
91	20240805	171600	75550550	14990	14990	14990	14990	0
92	20240805	171500	75550550	14990	14990	14990	14990	102
93	20240805	171400	75550550	14990	14990	14990	14990	0
94	20240805	171300	75550550	14990	14990	14990	14990	0
95	20240805	171200	75550550	14990	14990	14990	14990	0
96	20240805	171100	75550550	14990	14990	14990	14990	0
97	20240805	171000	75550550	14990	14990	14990	14990	0
98	20240805	170900	75550550	14990	14990	14990	14990	0
99	20240805	170800	75550550	14990	14990	14990	14990	0
100	20240805	170700	75550550	14990	14990	14990	14990	0
101	20240805	170600	75550550	14990	14990	14990	14990	0
102	20240805	170500	75550550	14990	14990	14990	14990	0
103	20240805	170400	75550550	14990	14990	14990	14990	0
104	20240805	170300	75550550	14990	14990	14990	14990	0
105	20240805	170200	75550550	14990	14990	14990	14990	0
106	20240805	170100	75550550	14990	14990	14990	14990	0
107	20240805	170000	75550550	14990	14990	14990	14990	0
108	20240805	165900	75550550	14990	14990	14990	14990	0
109	20240805	165800	75550550	14990	14990	14990	14990	0
110	20240805	165700	75550550	14990	14990	14990	14990	0
111	20240805	165600	75550550	14990	14990	14990	14990	0
112	20240805	165500	75550550	14990	14990	14990	14990	0
113	20240805	165400	75550550	14990	14990	14990	14990	0
114	20240805	165300	75550550	14990	14990	14990	14990	0
115	20240805	165200	75550550	14990	14990	14990	14990	0
116	20240805	165100	75550550	14990	14990	14990	14990	0
117	20240805	165000	75550550	14990	14990	14990	14990	0
118	20240805	164900	75550550	14990	14990	14990	14990	0
119	20240805	164800	75550550	14990	14990	14990	14990	0
120	20240805	164700	75550550	14990	14990	14990	14990	0
121	20240805	164600	75550550	14990	14990	14990	14990	0
122	20240805	164500	75550550	14990	14990	14990	14990	102
123	20240805	164400	75550550	14990	14990	14990	14990	0
124	20240805	164300	75550550	14990	14990	14990	14990	0
125	20240805	164200	75550550	14990	14990	14990	14990	0
126	20240805	164100	75550550	14990	14990	14990	14990	0
127	20240805	164000	75550550	14990	14990	14990	14990	0
128	20240805	163900	75550550	14990	14990	14990	14990	0
129	20240805	163800	75550550	14990	14990	14990	14990	0
130	20240805	163700	75550550	14990	14990	14990	14990	0
131	20240805	163600	75550550	14990	14990	14990	14990	0
132	20240805	163500	75550550	14990	14990	14990	14990	0
133	20240805	163400	75550550	14990	14990	14990	14990	0
134	20240805	163300	75550550	14990	14990	14990	14990	0
135	20240805	163200	75550550	14990	14990	14990	14990	0
136	20240805	163100	75550550	14990	14990	14990	14990	0
137	20240805	163000	75550550	14990	14990	14990	14990	0
138	20240805	162900	75550550	14990	14990	14990	14990	0
139	20240805	162800	75550550	14990	14990	14990	14990	0
140	20240805	162700	75550550	14990	14990	14990	14990	0
141	20240805	162600	75550550	14990	14990	14990	14990	0
142	20240805	162500	75550550	14990	14990	14990	14990	0
143	20240805	162400	75550550	14990	14990	14990	14990	0
144	20240805	162300	75550550	14990	14990	14990	14990	0
145	20240805	162200	75550550	14990	14990	14990	14990	0
146	20240805	162100	75550550	14990	14990	14990	14990	0
147	20240805	162000	75550550	14990	14990	14990	14990	0
148	20240805	161900	75550550	14990	14990	14990	14990	0
149	20240805	161800	75550550	14990	14990	14990	14990	0
150	20240805	161700	75550550	14990	14990	14990	14990	0
151	20240805	161600	75550550	14990	14990	14990	14990	0
152	20240805	161500	75550550	14990	14990	14990	14990	102
153	20240805	161400	75550550	14990	14990	14990	14990	0
154	20240805	161300	75550550	14990	14990	14990	14990	0
155	20240805	161200	75550550	14990	14990	14990	14990	0
156	20240805	161100	75550550	14990	14990	14990	14990	0
157	20240805	161000	75550550	14990	14990	14990	14990	0
158	20240805	160900	75550550	14990	14990	14990	14990	0
159	20240805	160800	75550550	14990	14990	14990	14990	0
160	20240805	160700	75550550	14990	14990	14990	14990	0
161	20240805	160600	75550550	14990	14990	14990	14990	0
162	20240805	160500	75550550	14990	14990	14990	14990	0
163	20240805	160400	75550550	14990	14990	14990	14990	0
164	20240805	160300	75550550	14990	14990	14990	14990	0
165	20240805	160200	75550550	14990	14990	14990	14990	0
166	20240805	160100	75550550	14990	14990	14990	14990	0
167	20240805	160000	75550550	14990	14990	14990	14990	0
168	20240805	155900	75550550	14990	14990	14990	14990	0
169	20240805	155800	75550550	14990	14990	14990	14990	0
170	20240805	155700	75550550	14990	14990	14990	14990	0
171	20240805	155600	75550550	14990	14990	14990	14990	0
172	20240805	155500	75550550	14990	14990	14990	14990	0
173	20240805	155400	75550550	14990	14990	14990	14990	0
174	20240805	155300	75550550	14990	14990	14990	14990	0
175	20240805	155200	75550550	14990	14990	14990	14990	0
176	20240805	155100	75550550	14990	14990	14990	14990	0
177	20240805	155000	75550550	14990	14990	14990	14990	0
178	20240805	154900	75550550	14990	14990	14990	14990	0
179	20240805	154800	75550550	14990	14990	14990	14990	0
180	20240805	154700	75550550	14990	14990	14990	14990	0
181	20240805	154600	75550550	14990	14990	14990	14990	0
182	20240805	154500	75550550	14990	14990	14990	14990	102
183	20240805	154400	75550550	14990	14990	14990	14990	0
184	20240805	154300	75550550	14990	14990	14990	14990	0
185	20240805	154200	75550550	14990	14990	14990	14990	0
186	20240805	154100	75550550	14990	14990	14990	14990	0
187	20240805	154000	75550550	14990	14990	14990	14990	0
188	20240805	153900	75550550	14990	14990	14990	14990	0
189	20240805	153800	75550550	14990	14990	14990	14990	0
190	20240805	153700	75550550	14990	14990	14990	14990	0
191	20240805	153600	75550550	14990	14990	14990	14990	0
192	20240805	153500	75550550	14990	14990	14990	14990	0
193	20240805	153400	75550550	14990	14990	14990	14990	0
194	20240805	153300	75550550	14990	14990	14990	14990	0
195	20240805	153200	75550550	14990	14990	14990	14990	0
196	20240805	153100	75550550	14990	14990	14990	14990	0
197	20240805	153000	75550550	14990	14990	14990	14990	102
198	20240805	152900	74021570	15020	15020	15020	15020	0
199	20240805	152800	74021570	15020	15020	15020	15020	0
200	20240805	152700	74021570	15020	15020	15020	15020	0
201	20240805	152600	74021570	15020	15020	15020	15020	0
202	20240805	152500	74021570	15020	15020	15020	15020	0
203	20240805	152400	74021570	15020	15020	15020	15020	0
204	20240805	152300	74021570	15020	15020	15020	15020	0
205	20240805	152200	74021570	15020	15020	15020	15020	0
206	20240805	152100	74021570	15020	15020	15020	15020	0
207	20240805	152000	74021570	15020	15020	15020	15020	0
208	20240805	151900	74021570	15020	15020	15020	15020	1
209	20240805	151800	74006550	15020	15020	15020	15020	0
210	20240805	151700	74006550	15020	15020	15020	14850	8
211	20240805	151600	73887410	15020	15020	15020	15020	0
212	20240805	151500	73887410	15020	14850	15020	14850	3
213	20240805	151400	73842690	14840	14840	14840	14840	136
214	20240805	151300	71824450	14840	14840	14840	14840	0
215	20240805	151200	71824450	14840	14840	14840	14840	0
216	20240805	151100	71824450	14840	14850	14850	14840	19
217	20240805	151000	71542310	14700	14700	14860	14700	47
218	20240805	150900	70848100	14690	14690	14690	14690	0
219	20240805	150800	70848100	14690	14690	14690	14690	30
220	20240805	150700	70407400	14690	14690	14690	14690	100
221	20240805	150600	68938400	14690	14690	14690	14690	20
222	20240805	150500	68644600	14730	14690	14730	14690	26
223	20240805	150400	68262540	14500	14500	14500	14500	12
224	20240805	150300	68088540	14610	14610	14610	14610	0
225	20240805	150200	68088540	14610	14610	14610	14610	15
226	20240805	150100	67869390	14710	14710	14710	14710	0
227	20240805	150000	67869390	14710	14710	14710	14710	0
228	20240805	145900	67869390	14710	14710	14710	14710	0
229	20240805	145800	67869390	14710	14710	14710	14710	1
230	20240805	145700	67854680	14160	14160	14160	14160	0
231	20240805	145600	67854680	14160	14330	14330	14160	72
232	20240805	145500	66831880	14490	14500	14500	14490	19
233	20240805	145400	66556540	14850	14850	14850	14850	1
234	20240805	145300	66541690	14510	14520	14520	14510	103
235	20240805	145200	65047130	14650	14650	14650	14650	0
236	20240805	145100	65047130	14650	14650	14650	14650	70
237	20240805	145000	64021630	14650	14650	14650	14650	0
238	20240805	144900	64021630	14650	14650	14650	14650	171
239	20240805	144800	61516480	14670	14700	14700	14670	3
240	20240805	144700	61472440	14650	14700	14700	14650	79
241	20240805	144600	60313570	14650	15140	15140	14650	400
242	20240805	144500	54318120	15210	15290	15290	15180	614
243	20240805	144400	44931120	15410	15410	15410	15410	0
244	20240805	144300	44931120	15410	15410	15410	15410	0
245	20240805	144200	44931120	15410	15410	15410	15410	0
246	20240805	144100	44931120	15410	15410	15410	15410	0
247	20240805	144000	44931120	15410	15410	15410	15410	0
248	20240805	143900	44931120	15410	15410	15410	15410	0
249	20240805	143800	44931120	15410	15410	15410	15410	0
250	20240805	143700	44931120	15410	15410	15410	15410	0
251	20240805	143600	44931120	15410	15410	15410	15410	0
252	20240805	143500	44931120	15410	15410	15410	15410	0
253	20240805	143400	44931120	15410	15410	15410	15410	0
254	20240805	143300	44931120	15410	15410	15410	15410	0
255	20240805	143200	44931120	15410	15410	15410	15410	0
256	20240805	143100	44931120	15410	15410	15410	15410	0
257	20240805	143000	44931120	15410	15410	15410	15410	0
258	20240805	142900	44931120	15410	15410	15410	15410	0
259	20240805	142800	44931120	15410	15410	15410	15410	0
260	20240805	142700	44931120	15410	15410	15410	15410	0
261	20240805	142600	44931120	15410	15410	15410	15410	0
262	20240805	142500	44931120	15410	15410	15410	15410	0
263	20240805	142400	44931120	15410	15410	15410	15410	0
264	20240805	142300	44931120	15410	15410	15410	15410	0
265	20240805	142200	44931120	15410	15410	15410	15410	0
266	20240805	142100	44931120	15410	15410	15410	15410	0
267	20240805	142000	44931120	15410	15410	15410	15410	0
268	20240805	141900	44931120	15410	15410	15410	15410	0
269	20240805	141800	44931120	15410	15410	15410	15410	0
270	20240805	141700	44931120	15410	15410	15410	15410	0
271	20240805	141600	44931120	15410	15410	15410	15410	0
272	20240805	141500	44931120	15410	15410	15410	15410	0
273	20240805	141400	44931120	15410	15410	15410	15410	0
274	20240805	141300	44931120	15410	15410	15410	15410	0
275	20240805	141200	44931120	15410	15410	15410	15410	0
276	20240805	141100	44931120	15410	15410	15410	15410	0
277	20240805	141000	44931120	15410	15410	15410	15410	0
278	20240805	140900	44931120	15410	15410	15410	15410	0
279	20240805	140800	44931120	15410	15410	15410	15410	0
280	20240805	140700	44931120	15410	15410	15410	15410	0
281	20240805	140600	44931120	15410	15410	15410	15410	0
282	20240805	140500	44931120	15410	15410	15410	15410	0
283	20240805	140400	44931120	15410	15410	15410	15410	0
284	20240805	140300	44931120	15410	15410	15410	15410	90
285	20240805	140200	43544220	15530	15530	15530	15530	0
286	20240805	140100	43544220	15530	15530	15530	15530	0
287	20240805	140000	43544220	15530	15530	15530	15530	0
288	20240805	135900	43544220	15530	15530	15530	15530	0
289	20240805	135800	43544220	15530	15530	15530	15530	0
290	20240805	135700	43544220	15530	15530	15530	15530	0
291	20240805	135600	43544220	15530	15530	15530	15530	0
292	20240805	135500	43544220	15530	15530	15530	15530	0
293	20240805	135400	43544220	15530	15530	15530	15530	0
294	20240805	135300	43544220	15530	15530	15530	15530	0
295	20240805	135200	43544220	15530	15530	15530	15530	0
296	20240805	135100	43544220	15530	15530	15530	15530	0
297	20240805	135000	43544220	15530	15530	15530	15530	0
298	20240805	134900	43544220	15530	15530	15530	15530	0
299	20240805	134800	43544220	15530	15530	15530	15530	0
300	20240805	134700	43544220	15530	15530	15530	15530	0
301	20240805	134600	43544220	15530	15530	15530	15530	0
302	20240805	134500	43544220	15530	15530	15530	15530	0
303	20240805	134400	43544220	15530	15530	15530	15530	10
304	20240805	134300	43388920	15540	15510	15560	15510	84
305	20240805	134200	42085380	15460	15460	15460	15460	0
306	20240805	134100	42085380	15460	15460	15460	15460	0
307	20240805	134000	42085380	15460	15460	15460	15460	0
308	20240805	133900	42085380	15460	15460	15460	15460	0
309	20240805	133800	42085380	15460	15460	15460	15460	0
310	20240805	133700	42085380	15460	15460	15460	15460	0
311	20240805	133600	42085380	15460	15460	15460	15460	2
312	20240805	133500	42054460	15510	15510	15510	15510	0
313	20240805	133400	42054460	15510	15510	15510	15510	0
314	20240805	133300	42054460	15510	15510	15510	15510	0
315	20240805	133200	42054460	15510	15510	15510	15510	0
316	20240805	133100	42054460	15510	15510	15510	15510	0
317	20240805	133000	42054460	15510	15510	15510	15510	0
318	20240805	132900	42054460	15510	15510	15510	15510	0
319	20240805	132800	42054460	15510	15510	15510	15510	0
320	20240805	132700	42054460	15510	15510	15510	15510	0
321	20240805	132600	42054460	15510	15510	15510	15510	0
322	20240805	132500	42054460	15510	15510	15510	15510	0
323	20240805	132400	42054460	15510	15510	15510	15510	0
324	20240805	132300	42054460	15510	15510	15510	15510	0
325	20240805	132200	42054460	15510	15510	15510	15510	0
326	20240805	132100	42054460	15510	15510	15510	15510	0
327	20240805	132000	42054460	15510	15510	15510	15510	0
328	20240805	131900	42054460	15510	15510	15510	15510	0
329	20240805	131800	42054460	15510	15510	15510	15510	0
330	20240805	131700	42054460	15510	15510	15510	15510	0
331	20240805	131600	42054460	15510	15510	15510	15510	0
332	20240805	131500	42054460	15510	15510	15510	15510	0
333	20240805	131400	42054460	15510	15510	15510	15510	0
334	20240805	131300	42054460	15510	15510	15510	15510	0
335	20240805	131200	42054460	15510	15510	15510	15510	34
336	20240805	131100	41527120	15510	15510	15510	15510	2
337	20240805	131000	41496100	15510	15510	15510	15510	28
338	20240805	130900	41061820	15510	15510	15510	15510	0
339	20240805	130800	41061820	15510	15510	15510	15510	0
340	20240805	130700	41061820	15510	15510	15510	15510	0
341	20240805	130600	41061820	15510	15590	15590	15300	250
342	20240805	130500	37225150	15580	15580	15580	15580	0
343	20240805	130400	37225150	15580	15580	15580	15580	8
344	20240805	130300	37100510	15600	15600	15600	15600	0
345	20240805	130200	37100510	15600	15600	15600	15600	0
346	20240805	130100	37100510	15600	15600	15600	15600	0
347	20240805	130000	37100510	15600	15600	15600	15600	0
348	20240805	125900	37100510	15600	15600	15600	15600	0
349	20240805	125800	37100510	15600	15600	15600	15600	0
350	20240805	125700	37100510	15600	15600	15600	15600	0
351	20240805	125600	37100510	15600	15600	15600	15600	0
352	20240805	125500	37100510	15600	15600	15600	15600	0
353	20240805	125400	37100510	15600	15600	15600	15600	0
354	20240805	125300	37100510	15600	15610	15610	15600	32
355	20240805	125200	36601000	15630	15630	15630	15630	0
356	20240805	125100	36601000	15630	15630	15630	15630	0
357	20240805	125000	36601000	15630	15630	15630	15630	0
358	20240805	124900	36601000	15630	15630	15630	15630	0
359	20240805	124800	36601000	15630	15630	15630	15630	0
360	20240805	124700	36601000	15630	15630	15630	15630	0
361	20240805	124600	36601000	15630	15630	15630	15630	0
362	20240805	124500	36601000	15630	15630	15630	15630	19
363	20240805	124400	36304030	15630	15630	15630	15630	0
364	20240805	124300	36304030	15630	15630	15630	15630	0
365	20240805	124200	36304030	15630	15630	15630	15630	1
366	20240805	124100	36288400	15650	15650	15650	15650	0
367	20240805	124000	36288400	15650	15650	15650	15650	0
368	20240805	123900	36288400	15650	15650	15650	15650	108
369	20240805	123800	34598200	15650	15650	15650	15650	0
370	20240805	123700	34598200	15650	15650	15650	15650	0
371	20240805	123600	34598200	15650	15650	15650	15650	0
372	20240805	123500	34598200	15650	15650	15650	15650	0
373	20240805	123400	34598200	15650	15650	15650	15650	0
374	20240805	123300	34598200	15650	15650	15650	15650	0
375	20240805	123200	34598200	15650	15650	15650	15650	0
376	20240805	123100	34598200	15650	15650	15650	15650	0
377	20240805	123000	34598200	15650	15650	15650	15650	0
378	20240805	122900	34598200	15650	15650	15650	15650	0
379	20240805	122800	34598200	15650	15740	15740	15650	644
380	20240805	122700	24487400	15750	15760	15760	15750	18
381	20240805	122600	24203820	15790	15790	15790	15790	0
382	20240805	122500	24203820	15790	15790	15790	15790	38
383	20240805	122400	23603800	15800	15800	15800	15800	0
384	20240805	122300	23603800	15800	15810	15810	15800	27
385	20240805	122200	23176960	15810	15810	15810	15810	0
386	20240805	122100	23176960	15810	15810	15810	15810	0
387	20240805	122000	23176960	15810	15810	15810	15810	0
388	20240805	121900	23176960	15810	15810	15810	15810	0
389	20240805	121800	23176960	15810	15810	15810	15810	0
390	20240805	121700	23176960	15810	15810	15810	15810	0
391	20240805	121600	23176960	15810	15810	15810	15810	0
392	20240805	121500	23176960	15810	15810	15810	15810	0
393	20240805	121400	23176960	15810	15810	15810	15810	0
394	20240805	121300	23176960	15810	15810	15810	15810	0
395	20240805	121200	23176960	15810	15810	15810	15810	0
396	20240805	121100	23176960	15810	15810	15810	15810	0
397	20240805	121000	23176960	15810	15810	15810	15810	0
398	20240805	120900	23176960	15810	15810	15810	15810	0
399	20240805	120800	23176960	15810	15810	15810	15810	0
400	20240805	120700	23176960	15810	15810	15810	15810	0
401	20240805	120600	23176960	15810	15810	15810	15810	0
402	20240805	120500	23176960	15810	15810	15810	15810	0
403	20240805	120400	23176960	15810	15810	15810	15810	0
404	20240805	120300	23176960	15810	15810	15810	15810	0
405	20240805	120200	23176960	15810	15810	15810	15810	0
406	20240805	120100	23176960	15810	15810	15810	15810	0
407	20240805	120000	23176960	15810	15810	15810	15810	0
408	20240805	115900	23176960	15810	15810	15810	15810	0
409	20240805	115800	23176960	15810	15810	15810	15810	0
410	20240805	115700	23176960	15810	15810	15810	15810	0
411	20240805	115600	23176960	15810	15810	15810	15810	0
412	20240805	115500	23176960	15810	15810	15810	15810	1
413	20240805	115400	23161150	15800	15800	15800	15800	0
414	20240805	115300	23161150	15800	15800	15800	15800	0
415	20240805	115200	23161150	15800	15800	15800	15800	0
416	20240805	115100	23161150	15800	15800	15800	15800	0
417	20240805	115000	23161150	15800	15800	15800	15800	0
418	20240805	114900	23161150	15800	15800	15800	15800	0
419	20240805	114800	23161150	15800	15800	15800	15800	0
420	20240805	114700	23161150	15800	15800	15800	15800	0
421	20240805	114600	23161150	15800	15800	15800	15800	0
422	20240805	114500	23161150	15800	15800	15800	15800	0
423	20240805	114400	23161150	15800	15800	15800	15800	0
424	20240805	114300	23161150	15800	15800	15800	15800	0
425	20240805	114200	23161150	15800	15800	15800	15800	0
426	20240805	114100	23161150	15800	15800	15800	15800	0
427	20240805	114000	23161150	15800	15800	15800	15800	0
428	20240805	113900	23161150	15800	15800	15800	15800	0
429	20240805	113800	23161150	15800	15800	15800	15800	0
430	20240805	113700	23161150	15800	15820	15820	15800	10
431	20240805	113600	23003130	15830	15830	15830	15830	0
432	20240805	113500	23003130	15830	15830	15830	15830	0
433	20240805	113400	23003130	15830	15830	15830	15830	0
434	20240805	113300	23003130	15830	15830	15830	15830	0
435	20240805	113200	23003130	15830	15830	15830	15830	0
436	20240805	113100	23003130	15830	15830	15830	15830	0
437	20240805	113000	23003130	15830	15830	15830	15830	0
438	20240805	112900	23003130	15830	15830	15830	15830	0
439	20240805	112800	23003130	15830	15830	15830	15830	0
440	20240805	112700	23003130	15830	15830	15830	15830	26
441	20240805	112600	22591550	15830	15850	15850	15830	19
442	20240805	112500	22290670	15850	15850	15850	15850	30
443	20240805	112400	21815170	15900	15900	15900	15900	0
444	20240805	112300	21815170	15900	15900	15900	15900	0
445	20240805	112200	21815170	15900	15900	15900	15900	0
446	20240805	112100	21815170	15900	15900	15900	15900	0
447	20240805	112000	21815170	15900	15900	15900	15900	0
448	20240805	111900	21815170	15900	15900	15900	15900	0
449	20240805	111800	21815170	15900	15900	15900	15900	0
450	20240805	111700	21815170	15900	15900	15900	15900	0
451	20240805	111600	21815170	15900	15900	15900	15900	0
452	20240805	111500	21815170	15900	15900	15900	15900	0
453	20240805	111400	21815170	15900	15900	15900	15900	0
454	20240805	111300	21815170	15900	15900	15900	15900	0
455	20240805	111200	21815170	15900	15900	15900	15900	0
456	20240805	111100	21815170	15900	15900	15900	15900	0
457	20240805	111000	21815170	15900	15900	15900	15900	0
458	20240805	110900	21815170	15900	15900	15900	15900	0
459	20240805	110800	21815170	15900	15900	15900	15900	0
460	20240805	110700	21815170	15900	15900	15900	15900	0
461	20240805	110600	21815170	15900	15900	15900	15900	0
462	20240805	110500	21815170	15900	15900	15900	15900	0
463	20240805	110400	21815170	15900	15900	15900	15900	0
464	20240805	110300	21815170	15900	15890	15900	15890	5
465	20240805	110200	21735690	15850	15850	15850	15850	0
466	20240805	110100	21735690	15850	15850	15850	15850	0
467	20240805	110000	21735690	15850	15850	15850	15850	0
468	20240805	105900	21735690	15850	15850	15850	15850	0
469	20240805	105800	21735690	15850	15850	15850	15850	44
470	20240805	105700	21038290	15840	15840	15840	15840	30
471	20240805	105600	20563090	15850	15850	15850	15850	0
472	20240805	105500	20563090	15850	15850	15850	15850	0
473	20240805	105400	20563090	15850	15850	15850	15850	0
474	20240805	105300	20563090	15850	15850	15850	15850	0
475	20240805	105200	20563090	15850	15850	15850	15850	0
476	20240805	105100	20563090	15850	15850	15850	15850	0
477	20240805	105000	20563090	15850	15850	15850	15850	3
478	20240805	104900	20515540	15850	15850	15850	15850	0
479	20240805	104800	20515540	15850	15850	15850	15850	0
480	20240805	104700	20515540	15850	15850	15850	15850	0
481	20240805	104600	20515540	15850	15850	15850	15850	0
482	20240805	104500	20515540	15850	15850	15850	15850	12
483	20240805	104400	20325340	15850	15850	15850	15850	0
484	20240805	104300	20325340	15850	15850	15850	15850	20
485	20240805	104200	20008340	15850	15850	15850	15850	0
486	20240805	104100	20008340	15850	15850	15850	15850	0
487	20240805	104000	20008340	15850	15850	15850	15850	0
488	20240805	103900	20008340	15850	15850	15850	15850	0
489	20240805	103800	20008340	15850	15850	15850	15850	0
490	20240805	103700	20008340	15850	15850	15850	15850	0
491	20240805	103600	20008340	15850	15870	15870	15850	199
492	20240805	103500	16853370	15870	15870	15870	15870	0
493	20240805	103400	16853370	15870	15870	15870	15870	0
494	20240805	103300	16853370	15870	15870	15870	15870	0
495	20240805	103200	16853370	15870	15870	15870	15870	0
496	20240805	103100	16853370	15870	15870	15870	15870	1
497	20240805	103000	16837500	15920	15920	15920	15920	0
498	20240805	102900	16837500	15920	15920	15920	15920	0
499	20240805	102800	16837500	15920	15920	15920	15920	0
500	20240805	102700	16837500	15920	15920	15920	15920	0
501	20240805	102600	16837500	15920	15920	15920	15920	0
502	20240805	102500	16837500	15920	15920	15920	15920	0
503	20240805	102400	16837500	15920	15920	15920	15920	0
504	20240805	102300	16837500	15920	15920	15920	15920	0
505	20240805	102200	16837500	15920	15920	15920	15920	0
506	20240805	102100	16837500	15920	15920	15920	15920	0
507	20240805	102000	16837500	15920	15920	15920	15920	0
508	20240805	101900	16837500	15920	15920	15920	15920	0
509	20240805	101800	16837500	15920	15920	15920	15920	2
510	20240805	101700	16805660	15880	15880	15880	15880	0
511	20240805	101600	16805660	15880	15880	15880	15880	0
512	20240805	101500	16805660	15880	15880	15880	15880	0
513	20240805	101400	16805660	15880	15880	15880	15880	0
514	20240805	101300	16805660	15880	15880	15880	15880	0
515	20240805	101200	16805660	15880	15880	15880	15880	0
516	20240805	101100	16805660	15880	15880	15880	15880	0
517	20240805	101000	16805660	15880	15880	15880	15880	0
518	20240805	100900	16805660	15880	15880	15880	15880	0
519	20240805	100800	16805660	15880	15880	15880	15880	0
520	20240805	100700	16805660	15880	15880	15880	15880	0
521	20240805	100600	16805660	15880	15880	15880	15880	0
522	20240805	100500	16805660	15880	15880	15880	15880	0
523	20240805	100400	16805660	15880	15880	15880	15880	0
524	20240805	100300	16805660	15880	15880	15880	15880	0
525	20240805	100200	16805660	15880	15880	15880	15880	2
526	20240805	100100	16773900	15880	15880	15880	15880	19
527	20240805	100000	16472180	15880	15870	15880	15870	31
528	20240805	095900	15980200	15870	15870	15870	15870	0
529	20240805	095800	15980200	15870	15870	15870	15870	0
530	20240805	095700	15980200	15870	15870	15870	15870	0
531	20240805	095600	15980200	15870	15870	15870	15870	0
532	20240805	095500	15980200	15870	15870	15870	15870	0
533	20240805	095400	15980200	15870	15880	15880	15870	39
534	20240805	095300	15360890	16010	16010	16010	16010	0
535	20240805	095200	15360890	16010	15880	16010	15880	4
536	20240805	095100	15297240	15890	15890	15890	15890	0
537	20240805	095000	15297240	15890	15890	15890	15890	66
538	20240805	094900	14248500	15900	15900	15900	15900	0
539	20240805	094800	14248500	15900	15900	15900	15900	0
540	20240805	094700	14248500	15900	15900	15900	15900	0
541	20240805	094600	14248500	15900	15900	15900	15900	0
542	20240805	094500	14248500	15900	15900	15900	15900	0
543	20240805	094400	14248500	15900	15900	15900	15900	0
544	20240805	094300	14248500	15900	15910	15910	15900	93
545	20240805	094200	12769500	15910	15910	15910	15910	1
546	20240805	094100	12753590	15910	15910	15910	15910	0
547	20240805	094000	12753590	15910	15910	15910	15910	109
548	20240805	093900	11019400	15920	15920	15920	15920	0
549	20240805	093800	11019400	15920	15920	15920	15920	0
550	20240805	093700	11019400	15920	15920	15920	15920	0
551	20240805	093600	11019400	15920	15920	15920	15920	0
552	20240805	093500	11019400	15920	15920	15920	15920	10
553	20240805	093400	10860200	15920	15920	15920	15920	2
554	20240805	093300	10828360	15920	15940	15940	15920	98
555	20240805	093200	9267940	15930	15930	15930	15930	0
556	20240805	093100	9267940	15930	15930	15930	15930	0
557	20240805	093000	9267940	15930	15930	15930	15930	0
558	20240805	092900	9267940	15930	15930	15930	15930	0
559	20240805	092800	9267940	15930	15930	15930	15930	0
560	20240805	092700	9267940	15930	15930	15930	15930	0
561	20240805	092600	9267940	15930	15930	15930	15930	0
562	20240805	092500	9267940	15930	15930	15930	15930	0
563	20240805	092400	9267940	15930	15930	15930	15930	0
564	20240805	092300	9267940	15930	15930	15930	15930	0
565	20240805	092200	9267940	15930	15930	15930	15930	0
566	20240805	092100	9267940	15930	15930	15930	15930	0
567	20240805	092000	9267940	15930	15930	15930	15930	8
568	20240805	091900	9140500	15930	15930	15930	15930	0
569	20240805	091800	9140500	15930	15930	15930	15930	0
570	20240805	091700	9140500	15930	15930	15930	15930	0
571	20240805	091600	9140500	15930	15930	15930	15930	0
572	20240805	091500	9140500	15930	15930	15930	15930	22
573	20240805	091400	8790040	15920	15920	15920	15920	0
574	20240805	091300	8790040	15920	15920	15920	15920	0
575	20240805	091200	8790040	15920	15920	15920	15920	1
576	20240805	091100	8774120	15920	15920	15920	15920	0
577	20240805	091000	8774120	15920	15920	15920	15920	0
578	20240805	090900	8774120	15920	15920	15920	15920	100
579	20240805	090800	7182120	15920	15930	15930	15920	39
580	20240805	090700	6561140	15930	15940	15940	15930	31
581	20240805	090600	6067300	15940	15970	15970	15940	114
582	20240805	090500	4248530	15970	16140	16140	15970	232
583	20240805	090400	534110	16140	16140	16140	16140	0
584	20240805	090300	534110	16140	16140	16140	16140	0
585	20240805	090200	534110	16140	16140	16140	16140	0
586	20240805	090100	534110	16140	16210	16210	16140	20
587	20240805	090000	210730	16210	16210	16210	16210	13