KissMeData/005820/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	184700	87864210	16610	16610	16610	16610	54
3	20240703	184600	87864210	16610	16610	16610	16610	0
4	20240703	184500	87864210	16610	16610	16610	16610	0
5	20240703	184400	87864210	16610	16610	16610	16610	0
6	20240703	184300	87864210	16610	16610	16610	16610	0
7	20240703	184200	87864210	16610	16610	16610	16610	0
8	20240703	184100	87864210	16610	16610	16610	16610	0
9	20240703	184000	87864210	16610	16610	16610	16610	0
10	20240703	183900	87864210	16610	16610	16610	16610	0
11	20240703	183800	87864210	16610	16610	16610	16610	0
12	20240703	183700	87864210	16610	16610	16610	16610	0
13	20240703	183600	87864210	16610	16610	16610	16610	0
14	20240703	183500	87864210	16610	16610	16610	16610	0
15	20240703	183400	87864210	16610	16610	16610	16610	0
16	20240703	183300	87864210	16610	16610	16610	16610	0
17	20240703	183200	87864210	16610	16610	16610	16610	0
18	20240703	183100	87864210	16610	16610	16610	16610	0
19	20240703	183000	87864210	16610	16610	16610	16610	0
20	20240703	182900	87864210	16610	16610	16610	16610	0
21	20240703	182800	87864210	16610	16610	16610	16610	0
22	20240703	182700	87864210	16610	16610	16610	16610	0
23	20240703	182600	87864210	16610	16610	16610	16610	0
24	20240703	182500	87864210	16610	16610	16610	16610	0
25	20240703	182400	87864210	16610	16610	16610	16610	0
26	20240703	182300	87864210	16610	16610	16610	16610	0
27	20240703	182200	87864210	16610	16610	16610	16610	0
28	20240703	182100	87864210	16610	16610	16610	16610	0
29	20240703	182000	87864210	16610	16610	16610	16610	0
30	20240703	181900	87864210	16610	16610	16610	16610	0
31	20240703	181800	87864210	16610	16610	16610	16610	0
32	20240703	181700	87864210	16610	16610	16610	16610	54
33	20240703	181600	87864210	16610	16610	16610	16610	0
34	20240703	181500	87864210	16610	16610	16610	16610	0
35	20240703	181400	87864210	16610	16610	16610	16610	0
36	20240703	181300	87864210	16610	16610	16610	16610	0
37	20240703	181200	87864210	16610	16610	16610	16610	0
38	20240703	181100	87864210	16610	16610	16610	16610	0
39	20240703	181000	87864210	16610	16610	16610	16610	0
40	20240703	180900	87864210	16610	16610	16610	16610	0
41	20240703	180800	87864210	16610	16610	16610	16610	0
42	20240703	180700	87864210	16610	16610	16610	16610	0
43	20240703	180600	87864210	16610	16610	16610	16610	0
44	20240703	180500	87864210	16610	16610	16610	16610	0
45	20240703	180400	87864210	16610	16610	16610	16610	0
46	20240703	180300	87864210	16610	16610	16610	16610	0
47	20240703	180200	87864210	16610	16610	16610	16610	0
48	20240703	180100	87864210	16610	16610	16610	16610	0
49	20240703	180000	87864210	16610	16610	16610	16610	0
50	20240703	175900	87864210	16610	16610	16610	16610	0
51	20240703	175800	87864210	16610	16610	16610	16610	0
52	20240703	175700	87864210	16610	16610	16610	16610	0
53	20240703	175600	87864210	16610	16610	16610	16610	0
54	20240703	175500	87864210	16610	16610	16610	16610	0
55	20240703	175400	87864210	16610	16610	16610	16610	0
56	20240703	175300	87864210	16610	16610	16610	16610	0
57	20240703	175200	87864210	16610	16610	16610	16610	0
58	20240703	175100	87864210	16610	16610	16610	16610	0
59	20240703	175000	87864210	16610	16610	16610	16610	0
60	20240703	174900	87864210	16610	16610	16610	16610	0
61	20240703	174800	87864210	16610	16610	16610	16610	0
62	20240703	174700	87864210	16610	16610	16610	16610	54
63	20240703	174600	87864210	16610	16610	16610	16610	0
64	20240703	174500	87864210	16610	16610	16610	16610	0
65	20240703	174400	87864210	16610	16610	16610	16610	0
66	20240703	174300	87864210	16610	16610	16610	16610	0
67	20240703	174200	87864210	16610	16610	16610	16610	0
68	20240703	174100	87864210	16610	16610	16610	16610	0
69	20240703	174000	87864210	16610	16610	16610	16610	0
70	20240703	173900	87864210	16610	16610	16610	16610	0
71	20240703	173800	87864210	16610	16610	16610	16610	0
72	20240703	173700	87864210	16610	16610	16610	16610	0
73	20240703	173600	87864210	16610	16610	16610	16610	0
74	20240703	173500	87864210	16610	16610	16610	16610	0
75	20240703	173400	87864210	16610	16610	16610	16610	0
76	20240703	173300	87864210	16610	16610	16610	16610	0
77	20240703	173200	87864210	16610	16610	16610	16610	0
78	20240703	173100	87864210	16610	16610	16610	16610	0
79	20240703	173000	87864210	16610	16610	16610	16610	0
80	20240703	172900	87864210	16610	16610	16610	16610	0
81	20240703	172800	87864210	16610	16610	16610	16610	0
82	20240703	172700	87864210	16610	16610	16610	16610	0
83	20240703	172600	87864210	16610	16610	16610	16610	0
84	20240703	172500	87864210	16610	16610	16610	16610	0
85	20240703	172400	87864210	16610	16610	16610	16610	0
86	20240703	172300	87864210	16610	16610	16610	16610	0
87	20240703	172200	87864210	16610	16610	16610	16610	0
88	20240703	172100	87864210	16610	16610	16610	16610	0
89	20240703	172000	87864210	16610	16610	16610	16610	0
90	20240703	171900	87864210	16610	16610	16610	16610	0
91	20240703	171800	87864210	16610	16610	16610	16610	0
92	20240703	171700	87864210	16610	16610	16610	16610	54
93	20240703	171600	87864210	16610	16610	16610	16610	0
94	20240703	171500	87864210	16610	16610	16610	16610	0
95	20240703	171400	87864210	16610	16610	16610	16610	0
96	20240703	171300	87864210	16610	16610	16610	16610	0
97	20240703	171200	87864210	16610	16610	16610	16610	0
98	20240703	171100	87864210	16610	16610	16610	16610	0
99	20240703	171000	87864210	16610	16610	16610	16610	0
100	20240703	170900	87864210	16610	16610	16610	16610	0
101	20240703	170800	87864210	16610	16610	16610	16610	0
102	20240703	170700	87864210	16610	16610	16610	16610	0
103	20240703	170600	87864210	16610	16610	16610	16610	0
104	20240703	170500	87864210	16610	16610	16610	16610	0
105	20240703	170400	87864210	16610	16610	16610	16610	0
106	20240703	170300	87864210	16610	16610	16610	16610	0
107	20240703	170200	87864210	16610	16610	16610	16610	0
108	20240703	170100	87864210	16610	16610	16610	16610	0
109	20240703	170000	87864210	16610	16610	16610	16610	0
110	20240703	165900	87864210	16610	16610	16610	16610	0
111	20240703	165800	87864210	16610	16610	16610	16610	0
112	20240703	165700	87864210	16610	16610	16610	16610	0
113	20240703	165600	87864210	16610	16610	16610	16610	0
114	20240703	165500	87864210	16610	16610	16610	16610	0
115	20240703	165400	87864210	16610	16610	16610	16610	0
116	20240703	165300	87864210	16610	16610	16610	16610	0
117	20240703	165200	87864210	16610	16610	16610	16610	0
118	20240703	165100	87864210	16610	16610	16610	16610	0
119	20240703	165000	87864210	16610	16610	16610	16610	0
120	20240703	164900	87864210	16610	16610	16610	16610	0
121	20240703	164800	87864210	16610	16610	16610	16610	0
122	20240703	164700	87864210	16610	16610	16610	16610	54
123	20240703	164600	87864210	16610	16610	16610	16610	0
124	20240703	164500	87864210	16610	16610	16610	16610	0
125	20240703	164400	87864210	16610	16610	16610	16610	0
126	20240703	164300	87864210	16610	16610	16610	16610	0
127	20240703	164200	87864210	16610	16610	16610	16610	0
128	20240703	164100	87864210	16610	16610	16610	16610	0
129	20240703	164000	87864210	16610	16610	16610	16610	0
130	20240703	163900	87864210	16610	16610	16610	16610	0
131	20240703	163800	87864210	16610	16610	16610	16610	0
132	20240703	163700	87864210	16610	16610	16610	16610	0
133	20240703	163600	87864210	16610	16610	16610	16610	0
134	20240703	163500	87864210	16610	16610	16610	16610	0
135	20240703	163400	87864210	16610	16610	16610	16610	0
136	20240703	163300	87864210	16610	16610	16610	16610	0
137	20240703	163200	87864210	16610	16610	16610	16610	0
138	20240703	163100	87864210	16610	16610	16610	16610	0
139	20240703	163000	87864210	16610	16610	16610	16610	0
140	20240703	162900	87864210	16610	16610	16610	16610	0
141	20240703	162800	87864210	16610	16610	16610	16610	0
142	20240703	162700	87864210	16610	16610	16610	16610	0
143	20240703	162600	87864210	16610	16610	16610	16610	0
144	20240703	162500	87864210	16610	16610	16610	16610	0
145	20240703	162400	87864210	16610	16610	16610	16610	0
146	20240703	162300	87864210	16610	16610	16610	16610	0
147	20240703	162200	87864210	16610	16610	16610	16610	0
148	20240703	162100	87864210	16610	16610	16610	16610	0
149	20240703	162000	87864210	16610	16610	16610	16610	0
150	20240703	161900	87864210	16610	16610	16610	16610	0
151	20240703	161800	87864210	16610	16610	16610	16610	0
152	20240703	161700	87864210	16610	16610	16610	16610	54
153	20240703	161600	87864210	16610	16610	16610	16610	0
154	20240703	161500	87864210	16610	16610	16610	16610	0
155	20240703	161400	87864210	16610	16610	16610	16610	0
156	20240703	161300	87864210	16610	16610	16610	16610	0
157	20240703	161200	87864210	16610	16610	16610	16610	0
158	20240703	161100	87864210	16610	16610	16610	16610	0
159	20240703	161000	87864210	16610	16610	16610	16610	0
160	20240703	160900	87864210	16610	16610	16610	16610	0
161	20240703	160800	87864210	16610	16610	16610	16610	0
162	20240703	160700	87864210	16610	16610	16610	16610	0
163	20240703	160600	87864210	16610	16610	16610	16610	0
164	20240703	160500	87864210	16610	16610	16610	16610	0
165	20240703	160400	87864210	16610	16610	16610	16610	0
166	20240703	160300	87864210	16610	16610	16610	16610	0
167	20240703	160200	87864210	16610	16610	16610	16610	0
168	20240703	160100	87864210	16610	16610	16610	16610	0
169	20240703	160000	87864210	16610	16610	16610	16610	0
170	20240703	155900	87864210	16610	16610	16610	16610	0
171	20240703	155800	87864210	16610	16610	16610	16610	0
172	20240703	155700	87864210	16610	16610	16610	16610	0
173	20240703	155600	87864210	16610	16610	16610	16610	0
174	20240703	155500	87864210	16610	16610	16610	16610	0
175	20240703	155400	87864210	16610	16610	16610	16610	0
176	20240703	155300	87864210	16610	16610	16610	16610	0
177	20240703	155200	87864210	16610	16610	16610	16610	0
178	20240703	155100	87864210	16610	16610	16610	16610	0
179	20240703	155000	87864210	16610	16610	16610	16610	0
180	20240703	154900	87864210	16610	16610	16610	16610	0
181	20240703	154800	87864210	16610	16610	16610	16610	0
182	20240703	154700	87864210	16610	16610	16610	16610	54
183	20240703	154600	87864210	16610	16610	16610	16610	0
184	20240703	154500	87864210	16610	16610	16610	16610	0
185	20240703	154400	87864210	16610	16610	16610	16610	0
186	20240703	154300	87864210	16610	16610	16610	16610	0
187	20240703	154200	87864210	16610	16610	16610	16610	0
188	20240703	154100	87864210	16610	16610	16610	16610	0
189	20240703	154000	87864210	16610	16610	16610	16610	0
190	20240703	153900	87864210	16610	16610	16610	16610	0
191	20240703	153800	87864210	16610	16610	16610	16610	0
192	20240703	153700	87864210	16610	16610	16610	16610	0
193	20240703	153600	87864210	16610	16610	16610	16610	0
194	20240703	153500	87864210	16610	16610	16610	16610	0
195	20240703	153400	87864210	16610	16610	16610	16610	0
196	20240703	153300	87864210	16610	16610	16610	16610	0
197	20240703	153200	87864210	16610	16610	16610	16610	0
198	20240703	153100	87864210	16610	16610	16610	16610	0
199	20240703	153000	87864210	16610	16610	16610	16610	54
200	20240703	152900	86967270	16690	16690	16690	16690	0
201	20240703	152800	86967270	16690	16690	16690	16690	0
202	20240703	152700	86967270	16690	16690	16690	16690	0
203	20240703	152600	86967270	16690	16690	16690	16690	0
204	20240703	152500	86967270	16690	16690	16690	16690	0
205	20240703	152400	86967270	16690	16690	16690	16690	0
206	20240703	152300	86967270	16690	16690	16690	16690	0
207	20240703	152200	86967270	16690	16690	16690	16690	0
208	20240703	152100	86967270	16690	16690	16690	16690	0
209	20240703	152000	86967270	16690	16690	16690	16690	0
210	20240703	151900	86967270	16690	16620	16690	16620	27
211	20240703	151800	86518460	16690	16690	16690	16690	0
212	20240703	151700	86518460	16690	16690	16690	16690	0
213	20240703	151600	86518460	16690	16620	16690	16620	4
214	20240703	151500	86451910	16640	16650	16650	16640	31
215	20240703	151400	85935920	16650	16650	16650	16650	0
216	20240703	151300	85935920	16650	16650	16650	16650	1
217	20240703	151200	85919270	16700	16700	16700	16700	0
218	20240703	151100	85919270	16700	16700	16700	16700	0
219	20240703	151000	85919270	16700	16650	16700	16650	2
220	20240703	150900	85885920	16650	16650	16650	16650	0
221	20240703	150800	85885920	16650	16650	16650	16650	0
222	20240703	150700	85885920	16650	16650	16650	16650	0
223	20240703	150600	85885920	16650	16650	16650	16650	0
224	20240703	150500	85885920	16650	16650	16650	16650	0
225	20240703	150400	85885920	16650	16650	16650	16650	0
226	20240703	150300	85885920	16650	16650	16650	16650	1
227	20240703	150200	85869270	16750	16750	16750	16750	0
228	20240703	150100	85869270	16750	16650	16750	16650	5
229	20240703	150000	85785820	16650	16650	16650	16650	0
230	20240703	145900	85785820	16650	16650	16650	16650	1
231	20240703	145800	85769170	16750	16650	16750	16650	3
232	20240703	145700	85719120	16650	16650	16650	16650	1
233	20240703	145600	85702470	16750	16750	16750	16750	0
234	20240703	145500	85702470	16750	16750	16750	16750	0
235	20240703	145400	85702470	16750	16750	16750	16750	0
236	20240703	145300	85702470	16750	16750	16750	16750	0
237	20240703	145200	85702470	16750	16750	16750	16750	0
238	20240703	145100	85702470	16750	16750	16750	16750	0
239	20240703	145000	85702470	16750	16750	16750	16750	0
240	20240703	144900	85702470	16750	16750	16750	16750	0
241	20240703	144800	85702470	16750	16750	16750	16750	0
242	20240703	144700	85702470	16750	16750	16750	16750	0
243	20240703	144600	85702470	16750	16750	16750	16750	0
244	20240703	144500	85702470	16750	16750	16750	16750	0
245	20240703	144400	85702470	16750	16750	16750	16750	0
246	20240703	144300	85702470	16750	16750	16750	16750	0
247	20240703	144200	85702470	16750	16750	16750	16750	0
248	20240703	144100	85702470	16750	16750	16750	16750	0
249	20240703	144000	85702470	16750	16750	16750	16750	0
250	20240703	143900	85702470	16750	16750	16750	16750	0
251	20240703	143800	85702470	16750	16650	16750	16650	2
252	20240703	143700	85669070	16660	16660	16660	16660	220
253	20240703	143600	82003870	16660	16660	16660	16660	40
254	20240703	143500	81337470	16660	16660	16660	16660	0
255	20240703	143400	81337470	16660	16660	16660	16660	0
256	20240703	143300	81337470	16660	16660	16660	16660	0
257	20240703	143200	81337470	16660	16660	16660	16660	2
258	20240703	143100	81304150	16680	16680	16680	16680	0
259	20240703	143000	81304150	16680	16680	16680	16680	0
260	20240703	142900	81304150	16680	16680	16680	16680	0
261	20240703	142800	81304150	16680	16680	16680	16680	0
262	20240703	142700	81304150	16680	16680	16680	16680	0
263	20240703	142600	81304150	16680	16680	16680	16680	0
264	20240703	142500	81304150	16680	16680	16680	16680	0
265	20240703	142400	81304150	16680	16680	16680	16680	0
266	20240703	142300	81304150	16680	16680	16680	16680	0
267	20240703	142200	81304150	16680	16680	16680	16680	0
268	20240703	142100	81304150	16680	16680	16680	16680	0
269	20240703	142000	81304150	16680	16680	16680	16680	0
270	20240703	141900	81304150	16680	16680	16680	16680	0
271	20240703	141800	81304150	16680	16680	16680	16680	0
272	20240703	141700	81304150	16680	16680	16680	16680	0
273	20240703	141600	81304150	16680	16680	16680	16680	0
274	20240703	141500	81304150	16680	16680	16680	16680	0
275	20240703	141400	81304150	16680	16680	16680	16680	0
276	20240703	141300	81304150	16680	16680	16680	16680	0
277	20240703	141200	81304150	16680	16680	16680	16680	0
278	20240703	141100	81304150	16680	16680	16680	16680	0
279	20240703	141000	81304150	16680	16680	16680	16680	0
280	20240703	140900	81304150	16680	16680	16680	16680	0
281	20240703	140800	81304150	16680	16680	16680	16680	0
282	20240703	140700	81304150	16680	16680	16680	16680	0
283	20240703	140600	81304150	16680	16680	16680	16680	0
284	20240703	140500	81304150	16680	16680	16680	16680	0
285	20240703	140400	81304150	16680	16680	16680	16680	0
286	20240703	140300	81304150	16680	16680	16680	16680	0
287	20240703	140200	81304150	16680	16680	16680	16680	0
288	20240703	140100	81304150	16680	16680	16680	16680	0
289	20240703	140000	81304150	16680	16680	16680	16680	0
290	20240703	135900	81304150	16680	16680	16680	16680	0
291	20240703	135800	81304150	16680	16680	16680	16680	1
292	20240703	135700	81287470	16610	16610	16610	16610	0
293	20240703	135600	81287470	16610	16610	16610	16610	0
294	20240703	135500	81287470	16610	16610	16610	16610	0
295	20240703	135400	81287470	16610	16610	16610	16610	0
296	20240703	135300	81287470	16610	16610	16610	16610	0
297	20240703	135200	81287470	16610	16610	16610	16610	0
298	20240703	135100	81287470	16610	16610	16610	16610	5
299	20240703	135000	81204420	16780	16780	16780	16780	0
300	20240703	134900	81204420	16780	16780	16780	16780	0
301	20240703	134800	81204420	16780	16780	16780	16780	0
302	20240703	134700	81204420	16780	16780	16780	16780	0
303	20240703	134600	81204420	16780	16780	16780	16780	0
304	20240703	134500	81204420	16780	16780	16780	16780	0
305	20240703	134400	81204420	16780	16780	16780	16780	0
306	20240703	134300	81204420	16780	16780	16780	16780	0
307	20240703	134200	81204420	16780	16780	16780	16780	0
308	20240703	134100	81204420	16780	16780	16780	16780	0
309	20240703	134000	81204420	16780	16780	16780	16780	0
310	20240703	133900	81204420	16780	16780	16780	16780	0
311	20240703	133800	81204420	16780	16630	16780	16630	2
312	20240703	133700	81171010	16610	16650	16650	16610	90
313	20240703	133600	79675200	16800	16800	16800	16800	0
314	20240703	133500	79675200	16800	16800	16800	16800	0
315	20240703	133400	79675200	16800	16800	16800	16800	0
316	20240703	133300	79675200	16800	16800	16800	16800	0
317	20240703	133200	79675200	16800	16800	16800	16800	0
318	20240703	133100	79675200	16800	16800	16800	16800	6
319	20240703	133000	79574400	16820	16820	16820	16820	0
320	20240703	132900	79574400	16820	16820	16820	16820	0
321	20240703	132800	79574400	16820	16650	16820	16650	2
322	20240703	132700	79540930	16650	16650	16650	16650	1
323	20240703	132600	79524280	16920	16920	16920	16920	0
324	20240703	132500	79524280	16920	16920	16920	16920	0
325	20240703	132400	79524280	16920	16920	16920	16920	0
326	20240703	132300	79524280	16920	16920	16920	16920	0
327	20240703	132200	79524280	16920	16920	16920	16920	0
328	20240703	132100	79524280	16920	16920	16920	16920	0
329	20240703	132000	79524280	16920	16920	16920	16920	0
330	20240703	131900	79524280	16920	16920	16920	16920	0
331	20240703	131800	79524280	16920	16920	16920	16920	0
332	20240703	131700	79524280	16920	16610	16920	16610	192
333	20240703	131600	76333490	16600	16600	16600	16600	435
334	20240703	131500	69112490	16610	16610	16610	16610	0
335	20240703	131400	69112490	16610	16600	16610	16600	2
336	20240703	131300	69079280	16600	16600	16600	16600	0
337	20240703	131200	69079280	16600	16600	16600	16600	0
338	20240703	131100	69079280	16600	16600	16600	16600	0
339	20240703	131000	69079280	16600	16600	16600	16600	13
340	20240703	130900	68863480	16610	16610	16610	16610	320
341	20240703	130800	63548280	16620	16620	16620	16620	0
342	20240703	130700	63548280	16620	16620	16620	16620	0
343	20240703	130600	63548280	16620	16620	16620	16620	0
344	20240703	130500	63548280	16620	16620	16620	16620	0
345	20240703	130400	63548280	16620	16600	16620	16600	2
346	20240703	130300	63515060	16600	16600	16600	16600	0
347	20240703	130200	63515060	16600	16600	16600	16600	3
348	20240703	130100	63465260	16610	16610	16610	16610	0
349	20240703	130000	63465260	16610	16610	16610	16610	0
350	20240703	125900	63465260	16610	16610	16610	16610	0
351	20240703	125800	63465260	16610	16610	16610	16610	0
352	20240703	125700	63465260	16610	16610	16610	16610	0
353	20240703	125600	63465260	16610	16610	16610	16610	0
354	20240703	125500	63465260	16610	16610	16610	16610	0
355	20240703	125400	63465260	16610	16610	16610	16610	1
356	20240703	125300	63448650	16610	16610	16610	16610	0
357	20240703	125200	63448650	16610	16610	16610	16610	0
358	20240703	125100	63448650	16610	16610	16610	16610	0
359	20240703	125000	63448650	16610	16610	16610	16610	0
360	20240703	124900	63448650	16610	16610	16610	16610	2
361	20240703	124800	63415430	16610	16610	16610	16610	0
362	20240703	124700	63415430	16610	16610	16610	16610	4
363	20240703	124600	63348990	16610	16610	16610	16610	0
364	20240703	124500	63348990	16610	16610	16610	16610	0
365	20240703	124400	63348990	16610	16610	16610	16610	0
366	20240703	124300	63348990	16610	16610	16610	16610	0
367	20240703	124200	63348990	16610	16610	16610	16610	0
368	20240703	124100	63348990	16610	16610	16610	16610	0
369	20240703	124000	63348990	16610	16610	16610	16610	0
370	20240703	123900	63348990	16610	16610	16610	16610	0
371	20240703	123800	63348990	16610	16610	16610	16610	0
372	20240703	123700	63348990	16610	16610	16610	16610	0
373	20240703	123600	63348990	16610	16610	16610	16610	0
374	20240703	123500	63348990	16610	16610	16610	16610	0
375	20240703	123400	63348990	16610	16610	16610	16610	0
376	20240703	123300	63348990	16610	16610	16610	16610	0
377	20240703	123200	63348990	16610	16610	16610	16610	107
378	20240703	123100	61571720	16620	16620	16620	16620	0
379	20240703	123000	61571720	16620	16620	16620	16620	0
380	20240703	122900	61571720	16620	16620	16620	16620	0
381	20240703	122800	61571720	16620	16610	16620	16610	4
382	20240703	122700	61505260	16620	16610	16620	16610	4
383	20240703	122600	61438800	16620	16620	16620	16620	10
384	20240703	122500	61272600	16620	16630	16630	16620	446
385	20240703	122400	53859940	16700	16700	16700	16700	0
386	20240703	122300	53859940	16700	16700	16700	16700	0
387	20240703	122200	53859940	16700	16700	16700	16700	0
388	20240703	122100	53859940	16700	16700	16700	16700	0
389	20240703	122000	53859940	16700	16700	16700	16700	0
390	20240703	121900	53859940	16700	16700	16700	16700	0
391	20240703	121800	53859940	16700	16700	16700	16700	0
392	20240703	121700	53859940	16700	16700	16700	16700	0
393	20240703	121600	53859940	16700	16700	16700	16700	0
394	20240703	121500	53859940	16700	16700	16700	16700	0
395	20240703	121400	53859940	16700	16700	16700	16700	0
396	20240703	121300	53859940	16700	16700	16700	16700	0
397	20240703	121200	53859940	16700	16700	16700	16700	0
398	20240703	121100	53859940	16700	16700	16700	16700	0
399	20240703	121000	53859940	16700	16700	16700	16700	0
400	20240703	120900	53859940	16700	16700	16700	16700	0
401	20240703	120800	53859940	16700	16700	16700	16700	0
402	20240703	120700	53859940	16700	16700	16700	16700	0
403	20240703	120600	53859940	16700	16700	16700	16700	0
404	20240703	120500	53859940	16700	16700	16700	16700	0
405	20240703	120400	53859940	16700	16700	16700	16700	0
406	20240703	120300	53859940	16700	16700	16700	16700	0
407	20240703	120200	53859940	16700	16700	16700	16700	0
408	20240703	120100	53859940	16700	16700	16700	16700	0
409	20240703	120000	53859940	16700	16700	16700	16700	0
410	20240703	115900	53859940	16700	16700	16700	16700	0
411	20240703	115800	53859940	16700	16700	16700	16700	0
412	20240703	115700	53859940	16700	16620	16700	16620	269
413	20240703	115600	49389080	16690	16690	16690	16690	0
414	20240703	115500	49389080	16690	16690	16690	16690	0
415	20240703	115400	49389080	16690	16690	16690	16690	0
416	20240703	115300	49389080	16690	16690	16690	16690	1
417	20240703	115200	49372390	16690	16690	16690	16690	0
418	20240703	115100	49372390	16690	16620	16690	16620	3
419	20240703	115000	49322390	16620	16620	16620	16620	0
420	20240703	114900	49322390	16620	16660	16660	16620	310
421	20240703	114800	44168060	16730	16730	16730	16730	0
422	20240703	114700	44168060	16730	16730	16730	16730	0
423	20240703	114600	44168060	16730	16730	16730	16730	0
424	20240703	114500	44168060	16730	16730	16730	16730	0
425	20240703	114400	44168060	16730	16730	16730	16730	0
426	20240703	114300	44168060	16730	16730	16730	16730	0
427	20240703	114200	44168060	16730	16730	16730	16730	0
428	20240703	114100	44168060	16730	16730	16730	16730	0
429	20240703	114000	44168060	16730	16730	16730	16730	0
430	20240703	113900	44168060	16730	16730	16730	16730	0
431	20240703	113800	44168060	16730	16730	16730	16730	0
432	20240703	113700	44168060	16730	16730	16730	16730	0
433	20240703	113600	44168060	16730	16730	16730	16730	0
434	20240703	113500	44168060	16730	16730	16730	16730	0
435	20240703	113400	44168060	16730	16730	16730	16730	0
436	20240703	113300	44168060	16730	16730	16730	16730	0
437	20240703	113200	44168060	16730	16730	16730	16730	0
438	20240703	113100	44168060	16730	16730	16730	16730	0
439	20240703	113000	44168060	16730	16730	16730	16730	0
440	20240703	112900	44168060	16730	16730	16730	16730	0
441	20240703	112800	44168060	16730	16730	16730	16730	0
442	20240703	112700	44168060	16730	16730	16730	16730	0
443	20240703	112600	44168060	16730	16730	16730	16730	0
444	20240703	112500	44168060	16730	16730	16730	16730	0
445	20240703	112400	44168060	16730	16730	16730	16730	0
446	20240703	112300	44168060	16730	16730	16730	16730	0
447	20240703	112200	44168060	16730	16730	16730	16730	0
448	20240703	112100	44168060	16730	16730	16730	16730	0
449	20240703	112000	44168060	16730	16730	16730	16730	0
450	20240703	111900	44168060	16730	16730	16730	16730	0
451	20240703	111800	44168060	16730	16730	16730	16730	7
452	20240703	111700	44050950	16730	16730	16730	16730	0
453	20240703	111600	44050950	16730	16730	16730	16730	0
454	20240703	111500	44050950	16730	16730	16730	16730	1
455	20240703	111400	44034220	16660	16660	16660	16660	0
456	20240703	111300	44034220	16660	16660	16660	16660	0
457	20240703	111200	44034220	16660	16660	16660	16660	0
458	20240703	111100	44034220	16660	16660	16660	16660	0
459	20240703	111000	44034220	16660	16660	16660	16660	0
460	20240703	110900	44034220	16660	16660	16660	16660	0
461	20240703	110800	44034220	16660	16660	16660	16660	0
462	20240703	110700	44034220	16660	16670	16670	16660	266
463	20240703	110600	39600660	16670	16670	16670	16670	0
464	20240703	110500	39600660	16670	16670	16670	16670	0
465	20240703	110400	39600660	16670	16690	16690	16670	73
466	20240703	110300	38383690	16770	16770	16770	16770	4
467	20240703	110200	38316610	16770	16770	16770	16770	0
468	20240703	110100	38316610	16770	16770	16770	16770	0
469	20240703	110000	38316610	16770	16770	16770	16770	0
470	20240703	105900	38316610	16770	16770	16770	16770	0
471	20240703	105800	38316610	16770	16770	16770	16770	6
472	20240703	105700	38215990	16770	16770	16770	16770	0
473	20240703	105600	38215990	16770	16770	16770	16770	0
474	20240703	105500	38215990	16770	16770	16770	16770	0
475	20240703	105400	38215990	16770	16770	16770	16770	0
476	20240703	105300	38215990	16770	16770	16770	16770	5
477	20240703	105200	38132140	16770	16770	16770	16770	0
478	20240703	105100	38132140	16770	16770	16770	16770	0
479	20240703	105000	38132140	16770	16770	16770	16770	0
480	20240703	104900	38132140	16770	16690	16770	16690	47
481	20240703	104800	37345310	16660	16660	16660	16660	0
482	20240703	104700	37345310	16660	16660	16660	16660	0
483	20240703	104600	37345310	16660	16660	16660	16660	0
484	20240703	104500	37345310	16660	16660	16660	16660	0
485	20240703	104400	37345310	16660	16660	16660	16660	17
486	20240703	104300	37062090	16680	16680	16680	16680	0
487	20240703	104200	37062090	16680	16680	16680	16680	0
488	20240703	104100	37062090	16680	16680	16680	16680	0
489	20240703	104000	37062090	16680	16680	16680	16680	0
490	20240703	103900	37062090	16680	16680	16680	16680	0
491	20240703	103800	37062090	16680	16680	16680	16680	0
492	20240703	103700	37062090	16680	16680	16680	16680	53
493	20240703	103600	36178050	16680	16680	16680	16680	20
494	20240703	103500	35844450	16700	16700	16700	16700	0
495	20240703	103400	35844450	16700	16700	16700	16700	0
496	20240703	103300	35844450	16700	16700	16700	16700	0
497	20240703	103200	35844450	16700	16700	16700	16700	0
498	20240703	103100	35844450	16700	16700	16700	16700	0
499	20240703	103000	35844450	16700	16700	16700	16700	0
500	20240703	102900	35844450	16700	16700	16700	16700	212
501	20240703	102800	32304050	16700	16700	16700	16700	0
502	20240703	102700	32304050	16700	16700	16700	16700	6
503	20240703	102600	32203850	16710	16710	16710	16710	0
504	20240703	102500	32203850	16710	16710	16710	16710	10
505	20240703	102400	32036750	16700	16700	16700	16700	0
506	20240703	102300	32036750	16700	16700	16700	16700	0
507	20240703	102200	32036750	16700	16700	16700	16700	0
508	20240703	102100	32036750	16700	16700	16700	16700	0
509	20240703	102000	32036750	16700	16700	16700	16700	0
510	20240703	101900	32036750	16700	16700	16700	16700	0
511	20240703	101800	32036750	16700	16700	16700	16700	0
512	20240703	101700	32036750	16700	16700	16700	16700	0
513	20240703	101600	32036750	16700	16700	16700	16700	0
514	20240703	101500	32036750	16700	16700	16700	16700	0
515	20240703	101400	32036750	16700	16700	16700	16700	0
516	20240703	101300	32036750	16700	16700	16700	16700	0
517	20240703	101200	32036750	16700	16700	16700	16700	0
518	20240703	101100	32036750	16700	16700	16700	16700	0
519	20240703	101000	32036750	16700	16700	16700	16700	0
520	20240703	100900	32036750	16700	16700	16700	16700	0
521	20240703	100800	32036750	16700	16700	16700	16700	0
522	20240703	100700	32036750	16700	16700	16700	16700	0
523	20240703	100600	32036750	16700	16700	16700	16700	0
524	20240703	100500	32036750	16700	16700	16700	16700	9
525	20240703	100400	31886450	16700	16700	16700	16700	0
526	20240703	100300	31886450	16700	16700	16700	16700	1
527	20240703	100200	31869750	16700	16700	16700	16700	0
528	20240703	100100	31869750	16700	16700	16700	16700	0
529	20240703	100000	31869750	16700	16700	16700	16700	0
530	20240703	095900	31869750	16700	16700	16700	16700	0
531	20240703	095800	31869750	16700	16700	16700	16700	0
532	20240703	095700	31869750	16700	16700	16700	16700	0
533	20240703	095600	31869750	16700	16700	16700	16700	552
534	20240703	095500	22651350	16700	16700	16700	16700	100
535	20240703	095400	20981350	16700	16700	16700	16700	414
536	20240703	095300	14067550	16700	16700	16700	16700	27
537	20240703	095200	13616650	16700	16700	16700	16700	0
538	20240703	095100	13616650	16700	16710	16710	16690	73
539	20240703	095000	12396990	16710	16710	16710	16710	0
540	20240703	094900	12396990	16710	16710	16710	16710	0
541	20240703	094800	12396990	16710	16710	16710	16710	0
542	20240703	094700	12396990	16710	16710	16710	16710	0
543	20240703	094600	12396990	16710	16710	16710	16710	0
544	20240703	094500	12396990	16710	16710	16710	16710	0
545	20240703	094400	12396990	16710	16710	16710	16710	0
546	20240703	094300	12396990	16710	16710	16710	16710	0
547	20240703	094200	12396990	16710	16710	16710	16710	2
548	20240703	094100	12363570	16780	16780	16780	16780	0
549	20240703	094000	12363570	16780	16780	16780	16780	5
550	20240703	093900	12279670	16780	16780	16780	16780	0
551	20240703	093800	12279670	16780	16780	16780	16780	0
552	20240703	093700	12279670	16780	16780	16780	16780	0
553	20240703	093600	12279670	16780	16780	16780	16780	5
554	20240703	093500	12195770	16710	16710	16710	16710	0
555	20240703	093400	12195770	16710	16710	16710	16710	0
556	20240703	093300	12195770	16710	16710	16710	16710	0
557	20240703	093200	12195770	16710	16710	16710	16710	0
558	20240703	093100	12195770	16710	16710	16710	16710	0
559	20240703	093000	12195770	16710	16710	16710	16710	0
560	20240703	092900	12195770	16710	16710	16710	16710	0
561	20240703	092800	12195770	16710	16720	16720	16710	62
562	20240703	092700	11159710	16730	16740	16740	16730	70
563	20240703	092600	9988510	16750	16750	16750	16750	83
564	20240703	092500	8598260	16760	16760	16760	16760	19
565	20240703	092400	8279820	16770	16770	16770	16770	6
566	20240703	092300	8179200	16770	16770	16770	16770	3
567	20240703	092200	8128890	16760	16760	16760	16760	0
568	20240703	092100	8128890	16760	16760	16760	16760	0
569	20240703	092000	8128890	16760	16760	16760	16760	3
570	20240703	091900	8078610	16760	16760	16760	16760	166
571	20240703	091800	5296450	16760	16760	16760	16760	1
572	20240703	091700	5279690	16870	16870	16870	16870	0
573	20240703	091600	5279690	16870	16870	16870	16870	31
574	20240703	091500	4756720	16870	16870	16870	16870	0
575	20240703	091400	4756720	16870	16870	16870	16870	0
576	20240703	091300	4756720	16870	16870	16870	16870	0
577	20240703	091200	4756720	16870	16870	16870	16870	0
578	20240703	091100	4756720	16870	16870	16870	16870	0
579	20240703	091000	4756720	16870	16870	16870	16870	0
580	20240703	090900	4756720	16870	16870	16870	16870	2
581	20240703	090800	4722980	16870	16870	16870	16870	0
582	20240703	090700	4722980	16870	16870	16870	16870	0
583	20240703	090600	4722980	16870	16870	16870	16870	0
584	20240703	090500	4722980	16870	16870	16870	16870	48
585	20240703	090400	3913220	16850	16850	16850	16850	45
586	20240703	090300	3154970	16850	16850	16850	16850	1
587	20240703	090200	3138120	16820	16820	16820	16820	0
588	20240703	090100	3138120	16820	16790	16820	16790	53
589	20240703	090000	2247310	16780	16770	16780	16770	134