KissMeData/005820/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	184700	128268940	16950	16950	16950	16950	60
3	20240701	184600	128268940	16950	16950	16950	16950	0
4	20240701	184500	128268940	16950	16950	16950	16950	0
5	20240701	184400	128268940	16950	16950	16950	16950	0
6	20240701	184300	128268940	16950	16950	16950	16950	0
7	20240701	184200	128268940	16950	16950	16950	16950	0
8	20240701	184100	128268940	16950	16950	16950	16950	0
9	20240701	184000	128268940	16950	16950	16950	16950	0
10	20240701	183900	128268940	16950	16950	16950	16950	0
11	20240701	183800	128268940	16950	16950	16950	16950	0
12	20240701	183700	128268940	16950	16950	16950	16950	0
13	20240701	183600	128268940	16950	16950	16950	16950	0
14	20240701	183500	128268940	16950	16950	16950	16950	0
15	20240701	183400	128268940	16950	16950	16950	16950	0
16	20240701	183300	128268940	16950	16950	16950	16950	0
17	20240701	183200	128268940	16950	16950	16950	16950	0
18	20240701	183100	128268940	16950	16950	16950	16950	0
19	20240701	183000	128268940	16950	16950	16950	16950	0
20	20240701	182900	128268940	16950	16950	16950	16950	0
21	20240701	182800	128268940	16950	16950	16950	16950	0
22	20240701	182700	128268940	16950	16950	16950	16950	0
23	20240701	182600	128268940	16950	16950	16950	16950	0
24	20240701	182500	128268940	16950	16950	16950	16950	0
25	20240701	182400	128268940	16950	16950	16950	16950	0
26	20240701	182300	128268940	16950	16950	16950	16950	0
27	20240701	182200	128268940	16950	16950	16950	16950	0
28	20240701	182100	128268940	16950	16950	16950	16950	0
29	20240701	182000	128268940	16950	16950	16950	16950	0
30	20240701	181900	128268940	16950	16950	16950	16950	0
31	20240701	181800	128268940	16950	16950	16950	16950	0
32	20240701	181700	128268940	16950	16950	16950	16950	60
33	20240701	181600	128268940	16950	16950	16950	16950	0
34	20240701	181500	128268940	16950	16950	16950	16950	0
35	20240701	181400	128268940	16950	16950	16950	16950	0
36	20240701	181300	128268940	16950	16950	16950	16950	0
37	20240701	181200	128268940	16950	16950	16950	16950	0
38	20240701	181100	128268940	16950	16950	16950	16950	0
39	20240701	181000	128268940	16950	16950	16950	16950	0
40	20240701	180900	128268940	16950	16950	16950	16950	0
41	20240701	180800	128268940	16950	16950	16950	16950	0
42	20240701	180700	128268940	16950	16950	16950	16950	0
43	20240701	180600	128268940	16950	16950	16950	16950	0
44	20240701	180500	128268940	16950	16950	16950	16950	0
45	20240701	180400	128268940	16950	16950	16950	16950	0
46	20240701	180300	128268940	16950	16950	16950	16950	0
47	20240701	180200	128268940	16950	16950	16950	16950	0
48	20240701	180100	128268940	16950	16950	16950	16950	0
49	20240701	180000	128268940	16950	16950	16950	16950	0
50	20240701	175900	128268940	16950	16950	16950	16950	0
51	20240701	175800	128268940	16950	16950	16950	16950	0
52	20240701	175700	128268940	16950	16950	16950	16950	0
53	20240701	175600	128268940	16950	16950	16950	16950	0
54	20240701	175500	128268940	16950	16950	16950	16950	0
55	20240701	175400	128268940	16950	16950	16950	16950	0
56	20240701	175300	128268940	16950	16950	16950	16950	0
57	20240701	175200	128268940	16950	16950	16950	16950	0
58	20240701	175100	128268940	16950	16950	16950	16950	0
59	20240701	175000	128268940	16950	16950	16950	16950	0
60	20240701	174900	128268940	16950	16950	16950	16950	0
61	20240701	174800	128268940	16950	16950	16950	16950	0
62	20240701	174700	128268940	16950	16950	16950	16950	60
63	20240701	174600	128268940	16950	16950	16950	16950	0
64	20240701	174500	128268940	16950	16950	16950	16950	0
65	20240701	174400	128268940	16950	16950	16950	16950	0
66	20240701	174300	128268940	16950	16950	16950	16950	0
67	20240701	174200	128268940	16950	16950	16950	16950	0
68	20240701	174100	128268940	16950	16950	16950	16950	0
69	20240701	174000	128268940	16950	16950	16950	16950	0
70	20240701	173900	128268940	16950	16950	16950	16950	0
71	20240701	173800	128268940	16950	16950	16950	16950	0
72	20240701	173700	128268940	16950	16950	16950	16950	0
73	20240701	173600	128268940	16950	16950	16950	16950	0
74	20240701	173500	128268940	16950	16950	16950	16950	0
75	20240701	173400	128268940	16950	16950	16950	16950	0
76	20240701	173300	128268940	16950	16950	16950	16950	0
77	20240701	173200	128268940	16950	16950	16950	16950	0
78	20240701	173100	128268940	16950	16950	16950	16950	0
79	20240701	173000	128268940	16950	16950	16950	16950	0
80	20240701	172900	128268940	16950	16950	16950	16950	0
81	20240701	172800	128268940	16950	16950	16950	16950	0
82	20240701	172700	128268940	16950	16950	16950	16950	0
83	20240701	172600	128268940	16950	16950	16950	16950	0
84	20240701	172500	128268940	16950	16950	16950	16950	0
85	20240701	172400	128268940	16950	16950	16950	16950	0
86	20240701	172300	128268940	16950	16950	16950	16950	0
87	20240701	172200	128268940	16950	16950	16950	16950	0
88	20240701	172100	128268940	16950	16950	16950	16950	0
89	20240701	172000	128268940	16950	16950	16950	16950	0
90	20240701	171900	128268940	16950	16950	16950	16950	0
91	20240701	171800	128268940	16950	16950	16950	16950	0
92	20240701	171700	128268940	16950	16950	16950	16950	60
93	20240701	171600	128268940	16950	16950	16950	16950	0
94	20240701	171500	128268940	16950	16950	16950	16950	0
95	20240701	171400	128268940	16950	16950	16950	16950	0
96	20240701	171300	128268940	16950	16950	16950	16950	0
97	20240701	171200	128268940	16950	16950	16950	16950	0
98	20240701	171100	128268940	16950	16950	16950	16950	0
99	20240701	171000	128268940	16950	16950	16950	16950	0
100	20240701	170900	128268940	16950	16950	16950	16950	0
101	20240701	170800	128268940	16950	16950	16950	16950	0
102	20240701	170700	128268940	16950	16950	16950	16950	0
103	20240701	170600	128268940	16950	16950	16950	16950	0
104	20240701	170500	128268940	16950	16950	16950	16950	0
105	20240701	170400	128268940	16950	16950	16950	16950	0
106	20240701	170300	128268940	16950	16950	16950	16950	0
107	20240701	170200	128268940	16950	16950	16950	16950	0
108	20240701	170100	128268940	16950	16950	16950	16950	0
109	20240701	170000	128268940	16950	16950	16950	16950	0
110	20240701	165900	128268940	16950	16950	16950	16950	0
111	20240701	165800	128268940	16950	16950	16950	16950	0
112	20240701	165700	128268940	16950	16950	16950	16950	0
113	20240701	165600	128268940	16950	16950	16950	16950	0
114	20240701	165500	128268940	16950	16950	16950	16950	0
115	20240701	165400	128268940	16950	16950	16950	16950	0
116	20240701	165300	128268940	16950	16950	16950	16950	0
117	20240701	165200	128268940	16950	16950	16950	16950	0
118	20240701	165100	128268940	16950	16950	16950	16950	0
119	20240701	165000	128268940	16950	16950	16950	16950	0
120	20240701	164900	128268940	16950	16950	16950	16950	0
121	20240701	164800	128268940	16950	16950	16950	16950	0
122	20240701	164700	128268940	16950	16950	16950	16950	60
123	20240701	164600	128268940	16950	16950	16950	16950	0
124	20240701	164500	128268940	16950	16950	16950	16950	0
125	20240701	164400	128268940	16950	16950	16950	16950	0
126	20240701	164300	128268940	16950	16950	16950	16950	0
127	20240701	164200	128268940	16950	16950	16950	16950	0
128	20240701	164100	128268940	16950	16950	16950	16950	0
129	20240701	164000	128268940	16950	16950	16950	16950	0
130	20240701	163900	128268940	16950	16950	16950	16950	0
131	20240701	163800	128268940	16950	16950	16950	16950	0
132	20240701	163700	128268940	16950	16950	16950	16950	0
133	20240701	163600	128268940	16950	16950	16950	16950	0
134	20240701	163500	128268940	16950	16950	16950	16950	0
135	20240701	163400	128268940	16950	16950	16950	16950	0
136	20240701	163300	128268940	16950	16950	16950	16950	0
137	20240701	163200	128268940	16950	16950	16950	16950	0
138	20240701	163100	128268940	16950	16950	16950	16950	0
139	20240701	163000	128268940	16950	16950	16950	16950	0
140	20240701	162900	128268940	16950	16950	16950	16950	0
141	20240701	162800	128268940	16950	16950	16950	16950	0
142	20240701	162700	128268940	16950	16950	16950	16950	0
143	20240701	162600	128268940	16950	16950	16950	16950	0
144	20240701	162500	128268940	16950	16950	16950	16950	0
145	20240701	162400	128268940	16950	16950	16950	16950	0
146	20240701	162300	128268940	16950	16950	16950	16950	0
147	20240701	162200	128268940	16950	16950	16950	16950	0
148	20240701	162100	128268940	16950	16950	16950	16950	0
149	20240701	162000	128268940	16950	16950	16950	16950	0
150	20240701	161900	128268940	16950	16950	16950	16950	0
151	20240701	161800	128268940	16950	16950	16950	16950	0
152	20240701	161700	128268940	16950	16950	16950	16950	60
153	20240701	161600	128268940	16950	16950	16950	16950	0
154	20240701	161500	128268940	16950	16950	16950	16950	0
155	20240701	161400	128268940	16950	16950	16950	16950	0
156	20240701	161300	128268940	16950	16950	16950	16950	0
157	20240701	161200	128268940	16950	16950	16950	16950	0
158	20240701	161100	128268940	16950	16950	16950	16950	0
159	20240701	161000	128268940	16950	16950	16950	16950	0
160	20240701	160900	128268940	16950	16950	16950	16950	0
161	20240701	160800	128268940	16950	16950	16950	16950	0
162	20240701	160700	128268940	16950	16950	16950	16950	0
163	20240701	160600	128268940	16950	16950	16950	16950	0
164	20240701	160500	128268940	16950	16950	16950	16950	0
165	20240701	160400	128268940	16950	16950	16950	16950	0
166	20240701	160300	128268940	16950	16950	16950	16950	0
167	20240701	160200	128268940	16950	16950	16950	16950	0
168	20240701	160100	128268940	16950	16950	16950	16950	0
169	20240701	160000	128268940	16950	16950	16950	16950	0
170	20240701	155900	128268940	16950	16950	16950	16950	0
171	20240701	155800	128268940	16950	16950	16950	16950	0
172	20240701	155700	128268940	16950	16950	16950	16950	0
173	20240701	155600	128268940	16950	16950	16950	16950	0
174	20240701	155500	128268940	16950	16950	16950	16950	0
175	20240701	155400	128268940	16950	16950	16950	16950	0
176	20240701	155300	128268940	16950	16950	16950	16950	0
177	20240701	155200	128268940	16950	16950	16950	16950	0
178	20240701	155100	128268940	16950	16950	16950	16950	0
179	20240701	155000	128268940	16950	16950	16950	16950	0
180	20240701	154900	128268940	16950	16950	16950	16950	0
181	20240701	154800	128268940	16950	16950	16950	16950	0
182	20240701	154700	128268940	16950	16950	16950	16950	60
183	20240701	154600	128268940	16950	16950	16950	16950	0
184	20240701	154500	128268940	16950	16950	16950	16950	0
185	20240701	154400	128268940	16950	16950	16950	16950	0
186	20240701	154300	128268940	16950	16950	16950	16950	0
187	20240701	154200	128268940	16950	16950	16950	16950	0
188	20240701	154100	128268940	16950	16950	16950	16950	0
189	20240701	154000	128268940	16950	16950	16950	16950	0
190	20240701	153900	128268940	16950	16950	16950	16950	0
191	20240701	153800	128268940	16950	16950	16950	16950	0
192	20240701	153700	128268940	16950	16950	16950	16950	0
193	20240701	153600	128268940	16950	16950	16950	16950	0
194	20240701	153500	128268940	16950	16950	16950	16950	0
195	20240701	153400	128268940	16950	16950	16950	16950	0
196	20240701	153300	128268940	16950	16950	16950	16950	0
197	20240701	153200	128268940	16950	16950	16950	16950	0
198	20240701	153100	128268940	16950	16950	16950	16950	0
199	20240701	153000	128268940	16950	16950	16950	16950	60
200	20240701	152900	127251940	16980	16980	16980	16980	0
201	20240701	152800	127251940	16980	16980	16980	16980	0
202	20240701	152700	127251940	16980	16980	16980	16980	0
203	20240701	152600	127251940	16980	16980	16980	16980	0
204	20240701	152500	127251940	16980	16980	16980	16980	0
205	20240701	152400	127251940	16980	16980	16980	16980	0
206	20240701	152300	127251940	16980	16980	16980	16980	0
207	20240701	152200	127251940	16980	16980	16980	16980	0
208	20240701	152100	127251940	16980	16980	16980	16980	0
209	20240701	152000	127251940	16980	16980	16980	16980	0
210	20240701	151900	127251940	16980	16980	16980	16980	0
211	20240701	151800	127251940	16980	16980	16980	16980	50
212	20240701	151700	126402940	16980	16980	16980	16980	0
213	20240701	151600	126402940	16980	16980	16980	16980	0
214	20240701	151500	126402940	16980	16950	16980	16950	32
215	20240701	151400	125860510	16980	16980	16980	16980	0
216	20240701	151300	125860510	16980	16980	16980	16980	0
217	20240701	151200	125860510	16980	16980	16980	16980	0
218	20240701	151100	125860510	16980	16980	16980	16980	0
219	20240701	151000	125860510	16980	16980	16980	16980	0
220	20240701	150900	125860510	16980	16980	16980	16980	3
221	20240701	150800	125809570	16980	16980	16980	16980	3
222	20240701	150700	125758630	16980	16980	16980	16980	1
223	20240701	150600	125741650	16950	16950	16950	16950	0
224	20240701	150500	125741650	16950	16960	16960	16950	35
225	20240701	150400	125148300	16980	16980	16980	16980	0
226	20240701	150300	125148300	16980	16980	16980	16980	0
227	20240701	150200	125148300	16980	16980	16980	16980	0
228	20240701	150100	125148300	16980	16980	16980	16980	0
229	20240701	150000	125148300	16980	16980	16980	16980	0
230	20240701	145900	125148300	16980	16980	16980	16980	0
231	20240701	145800	125148300	16980	16980	16980	16980	0
232	20240701	145700	125148300	16980	16980	16980	16980	0
233	20240701	145600	125148300	16980	16980	16980	16980	0
234	20240701	145500	125148300	16980	16980	16980	16980	0
235	20240701	145400	125148300	16980	16980	16980	16980	0
236	20240701	145300	125148300	16980	16980	16980	16980	0
237	20240701	145200	125148300	16980	16980	16980	16980	0
238	20240701	145100	125148300	16980	16980	16980	16980	0
239	20240701	145000	125148300	16980	16980	16980	16980	0
240	20240701	144900	125148300	16980	16980	16980	16980	0
241	20240701	144800	125148300	16980	16980	16980	16980	0
242	20240701	144700	125148300	16980	16980	16980	16980	0
243	20240701	144600	125148300	16980	16980	16980	16980	0
244	20240701	144500	125148300	16980	16980	16980	16980	0
245	20240701	144400	125148300	16980	16980	16980	16980	0
246	20240701	144300	125148300	16980	16980	16980	16980	0
247	20240701	144200	125148300	16980	16980	16980	16980	0
248	20240701	144100	125148300	16980	16980	16980	16980	0
249	20240701	144000	125148300	16980	16980	16980	16980	0
250	20240701	143900	125148300	16980	16980	16980	16980	0
251	20240701	143800	125148300	16980	16980	16980	16980	0
252	20240701	143700	125148300	16980	16980	16980	16980	0
253	20240701	143600	125148300	16980	16980	16980	16980	0
254	20240701	143500	125148300	16980	16980	16980	16980	0
255	20240701	143400	125148300	16980	16970	16980	16970	4
256	20240701	143300	125080410	16970	16970	16970	16970	1
257	20240701	143200	125063440	16960	16960	16960	16960	1
258	20240701	143100	125046480	16980	16980	16980	16980	0
259	20240701	143000	125046480	16980	16980	16980	16980	0
260	20240701	142900	125046480	16980	16980	16980	16980	0
261	20240701	142800	125046480	16980	16980	16980	16980	0
262	20240701	142700	125046480	16980	16980	16980	16980	0
263	20240701	142600	125046480	16980	16980	16980	16980	0
264	20240701	142500	125046480	16980	16980	16980	16980	0
265	20240701	142400	125046480	16980	16980	16980	16980	0
266	20240701	142300	125046480	16980	16980	16980	16980	17
267	20240701	142200	124757820	16980	16980	16980	16980	0
268	20240701	142100	124757820	16980	16980	16980	16980	0
269	20240701	142000	124757820	16980	16980	16980	16980	0
270	20240701	141900	124757820	16980	16980	16980	16980	0
271	20240701	141800	124757820	16980	16980	16980	16980	0
272	20240701	141700	124757820	16980	16980	16980	16980	0
273	20240701	141600	124757820	16980	16980	16980	16980	0
274	20240701	141500	124757820	16980	16980	16980	16980	1
275	20240701	141400	124740840	16950	16940	16950	16940	305
276	20240701	141300	119574100	16930	16930	16930	16930	0
277	20240701	141200	119574100	16930	16930	16930	16930	0
278	20240701	141100	119574100	16930	16930	16930	16930	0
279	20240701	141000	119574100	16930	16930	16930	16930	7
280	20240701	140900	119455590	16930	16930	16930	16930	8
281	20240701	140800	119320150	16950	16950	16950	16950	0
282	20240701	140700	119320150	16950	16950	16950	16950	0
283	20240701	140600	119320150	16950	16950	16950	16950	0
284	20240701	140500	119320150	16950	16940	16950	16940	37
285	20240701	140400	118693360	16930	16930	16930	16930	0
286	20240701	140300	118693360	16930	16930	16930	16930	0
287	20240701	140200	118693360	16930	16930	16930	16930	1
288	20240701	140100	118676430	16950	16950	16950	16950	0
289	20240701	140000	118676430	16950	16950	16950	16950	0
290	20240701	135900	118676430	16950	16950	16950	16950	0
291	20240701	135800	118676430	16950	16950	16950	16950	0
292	20240701	135700	118676430	16950	16950	16950	16950	0
293	20240701	135600	118676430	16950	16950	16950	16950	1
294	20240701	135500	118659480	16950	16950	16950	16950	5
295	20240701	135400	118574730	16950	16950	16950	16950	0
296	20240701	135300	118574730	16950	16950	16950	16950	0
297	20240701	135200	118574730	16950	16950	16950	16950	0
298	20240701	135100	118574730	16950	16950	16950	16950	1
299	20240701	135000	118557780	16920	16930	16930	16920	100
300	20240701	134900	116865680	16920	16940	16940	16920	73
301	20240701	134800	115630390	16950	16950	16950	16950	17
302	20240701	134700	115342240	16970	16970	16970	16970	0
303	20240701	134600	115342240	16970	16970	16970	16970	3
304	20240701	134500	115291330	16970	16970	16970	16970	0
305	20240701	134400	115291330	16970	16970	16970	16970	0
306	20240701	134300	115291330	16970	16970	16970	16970	0
307	20240701	134200	115291330	16970	16970	16970	16970	0
308	20240701	134100	115291330	16970	16970	16970	16970	0
309	20240701	134000	115291330	16970	16970	16970	16970	4
310	20240701	133900	115223450	16970	16970	16970	16970	0
311	20240701	133800	115223450	16970	16970	16970	16970	2
312	20240701	133700	115189510	16970	16970	16970	16970	1
313	20240701	133600	115172540	16970	16970	16970	16970	0
314	20240701	133500	115172540	16970	16970	16970	16970	0
315	20240701	133400	115172540	16970	16970	16970	16970	0
316	20240701	133300	115172540	16970	16970	16970	16970	0
317	20240701	133200	115172540	16970	16970	16970	16970	0
318	20240701	133100	115172540	16970	16970	16970	16970	0
319	20240701	133000	115172540	16970	16970	16970	16970	0
320	20240701	132900	115172540	16970	16970	16970	16970	0
321	20240701	132800	115172540	16970	16970	16970	16970	0
322	20240701	132700	115172540	16970	16970	16970	16970	0
323	20240701	132600	115172540	16970	16970	16970	16970	2
324	20240701	132500	115138600	16970	16970	16970	16970	0
325	20240701	132400	115138600	16970	16970	16970	16970	0
326	20240701	132300	115138600	16970	16930	16970	16920	63
327	20240701	132200	114071890	16980	16980	16980	16980	0
328	20240701	132100	114071890	16980	16980	16980	16980	0
329	20240701	132000	114071890	16980	16980	16980	16980	0
330	20240701	131900	114071890	16980	16980	16980	16980	1
331	20240701	131800	114054910	16920	16920	16920	16920	0
332	20240701	131700	114054910	16920	16920	16920	16920	0
333	20240701	131600	114054910	16920	16920	16920	16920	0
334	20240701	131500	114054910	16920	16920	16920	16920	0
335	20240701	131400	114054910	16920	16920	16920	16920	0
336	20240701	131300	114054910	16920	16960	16960	16920	700
337	20240701	131200	102198870	16960	16960	16960	16960	0
338	20240701	131100	102198870	16960	16960	16960	16960	10
339	20240701	131000	102029270	16960	16960	16960	16960	20
340	20240701	130900	101690070	16960	16960	16960	16960	10
341	20240701	130800	101520470	16980	16960	16980	16960	28
342	20240701	130700	101045390	16960	16970	16970	16960	147
343	20240701	130600	98552150	16980	16980	16980	16980	0
344	20240701	130500	98552150	16980	16980	16980	16980	0
345	20240701	130400	98552150	16980	16980	16980	16980	0
346	20240701	130300	98552150	16980	16980	16980	16980	4
347	20240701	130200	98484230	16970	16970	16970	16970	0
348	20240701	130100	98484230	16970	16970	16970	16970	0
349	20240701	130000	98484230	16970	16970	16970	16970	0
350	20240701	125900	98484230	16970	16970	16970	16970	49
351	20240701	125800	97652700	16980	16980	16980	16980	0
352	20240701	125700	97652700	16980	16980	16980	16980	12
353	20240701	125600	97448940	16990	16990	16990	16990	0
354	20240701	125500	97448940	16990	16990	16990	16990	1
355	20240701	125400	97431950	17000	17000	17000	17000	0
356	20240701	125300	97431950	17000	17000	17000	17000	0
357	20240701	125200	97431950	17000	17000	17000	17000	2
358	20240701	125100	97397950	16980	16980	16980	16980	0
359	20240701	125000	97397950	16980	16980	16980	16980	0
360	20240701	124900	97397950	16980	16980	16980	16980	0
361	20240701	124800	97397950	16980	16980	16980	16980	0
362	20240701	124700	97397950	16980	16980	16980	16980	0
363	20240701	124600	97397950	16980	16980	16980	16980	8
364	20240701	124500	97262110	16980	16980	16980	16980	10
365	20240701	124400	97092310	16980	16980	16980	16980	0
366	20240701	124300	97092310	16980	16970	16980	16970	60
367	20240701	124200	96074010	16960	16960	16960	16960	0
368	20240701	124100	96074010	16960	16960	16960	16960	0
369	20240701	124000	96074010	16960	16960	16960	16960	50
370	20240701	123900	95226010	16980	16980	16980	16980	10
371	20240701	123800	95056210	16980	16980	16980	16980	4
372	20240701	123700	94988290	16960	16960	16960	16960	0
373	20240701	123600	94988290	16960	16960	16960	16960	17
374	20240701	123500	94699970	16960	16990	16990	16960	236
375	20240701	123400	90694490	17000	17000	17000	17000	0
376	20240701	123300	90694490	17000	17000	17000	17000	0
377	20240701	123200	90694490	17000	17000	17000	17000	0
378	20240701	123100	90694490	17000	17000	17000	17000	12
379	20240701	123000	90490490	16970	16970	16970	16970	0
380	20240701	122900	90490490	16970	16970	16970	16970	0
381	20240701	122800	90490490	16970	16970	16970	16970	0
382	20240701	122700	90490490	16970	16970	16970	16970	0
383	20240701	122600	90490490	16970	16970	16970	16970	0
384	20240701	122500	90490490	16970	16970	16970	16970	0
385	20240701	122400	90490490	16970	16970	16970	16970	0
386	20240701	122300	90490490	16970	16970	16970	16970	0
387	20240701	122200	90490490	16970	16970	16970	16970	0
388	20240701	122100	90490490	16970	16970	16970	16970	0
389	20240701	122000	90490490	16970	16970	16970	16970	20
390	20240701	121900	90151090	16970	16970	16970	16970	1
391	20240701	121800	90134120	16980	16980	16980	16980	30
392	20240701	121700	89624720	17030	17030	17030	17030	0
393	20240701	121600	89624720	17030	17030	17030	17030	0
394	20240701	121500	89624720	17030	17030	17030	17030	0
395	20240701	121400	89624720	17030	16980	17030	16980	139
396	20240701	121300	87264450	16980	16980	16980	16980	180
397	20240701	121200	84208050	16980	17000	17000	16980	129
398	20240701	121100	82017310	17030	17030	17030	17030	0
399	20240701	121000	82017310	17030	17030	17030	17030	0
400	20240701	120900	82017310	17030	17030	17030	17030	0
401	20240701	120800	82017310	17030	17030	17030	17030	0
402	20240701	120700	82017310	17030	17020	17030	17020	23
403	20240701	120600	81625630	17040	17040	17040	17040	0
404	20240701	120500	81625630	17040	17040	17040	17040	0
405	20240701	120400	81625630	17040	17040	17040	17040	0
406	20240701	120300	81625630	17040	17040	17040	17040	0
407	20240701	120200	81625630	17040	17040	17040	17040	0
408	20240701	120100	81625630	17040	17040	17040	17040	0
409	20240701	120000	81625630	17040	17040	17040	17040	0
410	20240701	115900	81625630	17040	17040	17040	17040	0
411	20240701	115800	81625630	17040	17040	17040	17040	0
412	20240701	115700	81625630	17040	17040	17040	17040	1
413	20240701	115600	81608590	16990	16990	16990	16990	0
414	20240701	115500	81608590	16990	16990	16990	16990	0
415	20240701	115400	81608590	16990	16990	16990	16990	0
416	20240701	115300	81608590	16990	16990	16990	16990	0
417	20240701	115200	81608590	16990	16990	16990	16990	0
418	20240701	115100	81608590	16990	17000	17000	16990	20
419	20240701	115000	81268690	17050	17050	17050	17050	0
420	20240701	114900	81268690	17050	17050	17050	17050	0
421	20240701	114800	81268690	17050	17050	17050	17050	0
422	20240701	114700	81268690	17050	17050	17050	17050	0
423	20240701	114600	81268690	17050	17050	17050	17050	0
424	20240701	114500	81268690	17050	17050	17050	17050	0
425	20240701	114400	81268690	17050	17050	17050	17050	0
426	20240701	114300	81268690	17050	17050	17050	17050	0
427	20240701	114200	81268690	17050	17050	17050	17050	0
428	20240701	114100	81268690	17050	17050	17050	17050	0
429	20240701	114000	81268690	17050	17050	17050	17050	1
430	20240701	113900	81251640	16980	16980	16980	16980	0
431	20240701	113800	81251640	16980	16980	16980	16980	0
432	20240701	113700	81251640	16980	17000	17000	16980	500
433	20240701	113600	72758400	17000	17000	17000	17000	132
434	20240701	113500	70514400	17050	17050	17050	17050	0
435	20240701	113400	70514400	17050	17050	17050	17050	1
436	20240701	113300	70497350	17000	17000	17000	17000	0
437	20240701	113200	70497350	17000	17000	17000	17000	0
438	20240701	113100	70497350	17000	17000	17000	17000	0
439	20240701	113000	70497350	17000	17000	17000	17000	10
440	20240701	112900	70327350	16990	16990	16990	16990	0
441	20240701	112800	70327350	16990	16990	16990	16990	20
442	20240701	112700	69987550	17000	17000	17000	17000	0
443	20240701	112600	69987550	17000	17010	17010	17000	177
444	20240701	112500	66978450	17050	17050	17050	17050	3
445	20240701	112400	66927300	17050	17050	17050	17050	1
446	20240701	112300	66910250	17090	17090	17090	17090	0
447	20240701	112200	66910250	17090	17090	17090	17090	0
448	20240701	112100	66910250	17090	17090	17090	17090	0
449	20240701	112000	66910250	17090	17090	17090	17090	0
450	20240701	111900	66910250	17090	17090	17090	17090	1
451	20240701	111800	66893160	17080	17080	17080	17080	0
452	20240701	111700	66893160	17080	17080	17080	17080	0
453	20240701	111600	66893160	17080	17080	17080	17080	0
454	20240701	111500	66893160	17080	17080	17080	17080	0
455	20240701	111400	66893160	17080	17080	17080	17080	0
456	20240701	111300	66893160	17080	17080	17080	17080	0
457	20240701	111200	66893160	17080	17080	17080	17080	0
458	20240701	111100	66893160	17080	17080	17080	17080	0
459	20240701	111000	66893160	17080	17080	17080	17080	63
460	20240701	110900	65817120	17080	17080	17080	17080	0
461	20240701	110800	65817120	17080	17080	17080	17080	0
462	20240701	110700	65817120	17080	17080	17080	17080	0
463	20240701	110600	65817120	17080	17080	17080	17080	0
464	20240701	110500	65817120	17080	17080	17080	17080	0
465	20240701	110400	65817120	17080	17080	17080	17080	0
466	20240701	110300	65817120	17080	17080	17080	17080	0
467	20240701	110200	65817120	17080	17080	17080	17080	0
468	20240701	110100	65817120	17080	17080	17080	17080	0
469	20240701	110000	65817120	17080	17080	17080	17080	0
470	20240701	105900	65817120	17080	17080	17080	17080	0
471	20240701	105800	65817120	17080	17080	17080	17080	2
472	20240701	105700	65782960	17000	17000	17000	17000	62
473	20240701	105600	64728960	17080	17080	17080	17080	1
474	20240701	105500	64711880	17080	17080	17080	17080	0
475	20240701	105400	64711880	17080	17000	17080	17000	209
476	20240701	105300	61158800	17000	17000	17000	17000	50
477	20240701	105200	60308800	17000	17000	17000	17000	10
478	20240701	105100	60138800	17000	17000	17000	17000	0
479	20240701	105000	60138800	17000	17000	17000	17000	0
480	20240701	104900	60138800	17000	17000	17000	17000	2
481	20240701	104800	60104800	17000	17000	17000	17000	0
482	20240701	104700	60104800	17000	17000	17000	17000	0
483	20240701	104600	60104800	17000	17000	17000	17000	2
484	20240701	104500	60070800	17000	17030	17030	17000	677
485	20240701	104400	48550850	17040	17040	17040	17040	0
486	20240701	104300	48550850	17040	17040	17040	17040	2
487	20240701	104200	48516770	17030	17050	17050	17030	141
488	20240701	104100	46113950	17050	17050	17050	17050	3
489	20240701	104000	46062800	17050	17050	17050	17050	0
490	20240701	103900	46062800	17050	17050	17050	17050	0
491	20240701	103800	46062800	17050	17050	17050	17050	0
492	20240701	103700	46062800	17050	17050	17050	17050	0
493	20240701	103600	46062800	17050	17050	17050	17050	0
494	20240701	103500	46062800	17050	17050	17050	17050	164
495	20240701	103400	43266600	17090	17090	17090	17090	0
496	20240701	103300	43266600	17090	17090	17090	17090	0
497	20240701	103200	43266600	17090	17090	17090	17090	0
498	20240701	103100	43266600	17090	17080	17090	17050	171
499	20240701	103000	40349310	17080	17080	17080	17080	1
500	20240701	102900	40332230	17090	17090	17090	17090	0
501	20240701	102800	40332230	17090	17090	17090	17090	0
502	20240701	102700	40332230	17090	17090	17090	17090	0
503	20240701	102600	40332230	17090	17090	17090	17090	0
504	20240701	102500	40332230	17090	17090	17090	17090	0
505	20240701	102400	40332230	17090	17090	17090	17090	6
506	20240701	102300	40229690	17090	17090	17090	17090	0
507	20240701	102200	40229690	17090	17090	17090	17090	0
508	20240701	102100	40229690	17090	17090	17090	17090	0
509	20240701	102000	40229690	17090	17090	17090	17090	1
510	20240701	101900	40212600	17080	17080	17080	17080	0
511	20240701	101800	40212600	17080	17080	17080	17080	0
512	20240701	101700	40212600	17080	17080	17080	17080	0
513	20240701	101600	40212600	17080	17080	17080	17080	0
514	20240701	101500	40212600	17080	17080	17080	17080	0
515	20240701	101400	40212600	17080	17080	17080	17080	0
516	20240701	101300	40212600	17080	17080	17080	17080	0
517	20240701	101200	40212600	17080	17080	17080	17080	0
518	20240701	101100	40212600	17080	17080	17080	17080	0
519	20240701	101000	40212600	17080	17080	17080	17080	11
520	20240701	100900	40024720	17090	17090	17090	17090	0
521	20240701	100800	40024720	17090	17090	17090	17090	0
522	20240701	100700	40024720	17090	17090	17090	17090	0
523	20240701	100600	40024720	17090	17090	17090	17090	0
524	20240701	100500	40024720	17090	17090	17090	17090	0
525	20240701	100400	40024720	17090	17090	17090	17090	0
526	20240701	100300	40024720	17090	17090	17090	17090	0
527	20240701	100200	40024720	17090	17090	17090	17090	0
528	20240701	100100	40024720	17090	17090	17090	17090	0
529	20240701	100000	40024720	17090	17090	17090	17090	1
530	20240701	095900	40007630	17090	17090	17090	17090	0
531	20240701	095800	40007630	17090	17090	17090	17090	0
532	20240701	095700	40007630	17090	17090	17090	17090	0
533	20240701	095600	40007630	17090	17090	17090	17090	0
534	20240701	095500	40007630	17090	17090	17090	17090	61
535	20240701	095400	38965140	17100	17100	17100	17100	0
536	20240701	095300	38965140	17100	17100	17100	17100	0
537	20240701	095200	38965140	17100	17100	17100	17100	10
538	20240701	095100	38794140	17080	17080	17080	17080	0
539	20240701	095000	38794140	17080	17080	17080	17080	0
540	20240701	094900	38794140	17080	17080	17080	17080	0
541	20240701	094800	38794140	17080	17080	17080	17080	0
542	20240701	094700	38794140	17080	17080	17080	17080	0
543	20240701	094600	38794140	17080	17080	17080	17080	0
544	20240701	094500	38794140	17080	17080	17080	17080	16
545	20240701	094400	38520860	17180	17180	17180	17180	0
546	20240701	094300	38520860	17180	17180	17180	17180	1
547	20240701	094200	38503680	17060	17060	17060	17060	245
548	20240701	094100	34323980	17060	17060	17060	17060	505
549	20240701	094000	25708680	17060	17060	17060	17060	0
550	20240701	093900	25708680	17060	17060	17060	17060	15
551	20240701	093800	25452780	17060	17060	17060	17060	0
552	20240701	093700	25452780	17060	17060	17060	17060	12
553	20240701	093600	25248060	17050	17060	17060	17050	96
554	20240701	093500	23610850	17060	17060	17060	17060	119
555	20240701	093400	21580710	17070	17070	17070	17070	64
556	20240701	093300	20488230	17070	17070	17070	17070	0
557	20240701	093200	20488230	17070	17070	17070	17070	5
558	20240701	093100	20402880	17070	17070	17070	17070	87
559	20240701	093000	18917790	17060	17060	17060	17060	0
560	20240701	092900	18917790	17060	17060	17060	17060	0
561	20240701	092800	18917790	17060	17150	17150	17050	412
562	20240701	092700	11871210	17150	17160	17160	17150	22
563	20240701	092600	11493730	17160	17180	17180	17160	195
564	20240701	092500	8145740	17180	17190	17190	17180	321
565	20240701	092400	2629800	17190	17190	17190	17190	10
566	20240701	092300	2457900	17200	17200	17200	17200	0
567	20240701	092200	2457900	17200	17200	17200	17200	11
568	20240701	092100	2268700	17210	17210	17210	17210	0
569	20240701	092000	2268700	17210	17210	17210	17210	0
570	20240701	091900	2268700	17210	17210	17210	17210	0
571	20240701	091800	2268700	17210	17210	17210	17210	0
572	20240701	091700	2268700	17210	17210	17210	17210	0
573	20240701	091600	2268700	17210	17210	17210	17210	0
574	20240701	091500	2268700	17210	17210	17210	17210	20
575	20240701	091400	1924500	17190	17190	17190	17190	0
576	20240701	091300	1924500	17190	17210	17210	17190	17
577	20240701	091200	1632250	17180	17180	17180	17180	1
578	20240701	091100	1615070	17180	17180	17180	17180	0
579	20240701	091000	1615070	17180	17180	17180	17180	0
580	20240701	090900	1615070	17180	17180	17180	17180	1
581	20240701	090800	1597890	17180	17180	17180	17180	0
582	20240701	090700	1597890	17180	17180	17180	17180	0
583	20240701	090600	1597890	17180	17190	17190	17180	7
584	20240701	090500	1477580	17180	17180	17180	17180	0
585	20240701	090400	1477580	17180	17180	17180	17180	5
586	20240701	090300	1391680	17180	17180	17180	17180	0
587	20240701	090200	1391680	17180	17180	17180	17180	0
588	20240701	090100	1391680	17180	17190	17190	17180	23
589	20240701	090000	996440	17180	17180	17180	17180	58